Rivaldi_Prediction/data/featuSGD/DE0005313704_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-04-24,29.21702003479004,29.21702003479004,29.21702003479004,29.21702003479004,0.0,0.0,1.0,0.0,42.17935675845818,42.41293486818852,-0.3575830253908343,0.7703995267085944,-0.25012865416048413,-0.7004397504751481,23.84684235726533,0.0,-1.24321411129948,-0.6069831848144531,-2.9868226475719624,1.7728562779430597,-1.7969029161932077,0.5829365465643015,8.00316364507868,30.795871824897652,-12.052514803598221,1.1899197313787557,4,-0.5843400955200195,4.75141716003418,2.08353853225708,3.013005256652832,-4.3825531005859375,0,-0.1875000040801318,1.0,29.21702003479004,-1.4160002673953267,29.21702003479004,-1.245903814829961,28.56694030761719,-0.1875000040801318
24,2000-04-25,29.070934295654297,29.56762313842773,28.55963706970215,29.56762313842773,2936.0,-0.005000021869505877,3.0588230776320673,-100.0,47.08964285763139,43.64329861258998,-0.12118494821764259,0.8508044475199164,-0.10404291502474194,-0.5543540113394059,23.677665294651412,1.0079860687255824,-1.4508628783935684,-0.6836785316467271,-3.066520229657577,1.6991631663641193,-1.875099380652152,0.5077423173586979,7.723941563997215,25.454505745773044,-16.683922875430863,1.1914208490054237,4,-0.43825435638427734,4.897502899169922,2.2296242713928223,3.159090995788574,-2.600315093994137,1,-0.25125627052695854,1.0,29.21702003479004,1.0,29.21702003479004,-1.4160002673953267,29.21702003479004,-0.25125627052695854
25,2000-04-26,29.070934295654297,29.21702003479004,28.48659324645996,29.21702003479004,4457.0,0.0,8.99997388727135,0.29411922828791953,34.978547506486194,43.7274038388302,-0.007462932794670252,0.9271009961620678,-0.10404291502474194,-0.5543540113394059,23.489892515939832,0.7304267883300781,-1.7672479778506798,-0.7019391059875488,-3.056364557937407,1.6524863459623091,-1.8791518319624778,0.47527361998738016,7.31564605658869,39.80099696389796,1.759645901302946,1.1772127259749299,4,-0.43825435638427734,4.897502899169922,2.2296242713928223,3.159090995788574,-2.775615692138672,2,-0.2613065659629452,3.0588230776320673,29.070934295654297,1.0,29.21702003479004,1.0,29.21702003479004,-0.2613065659629452
26,2000-04-27,29.21702003479004,29.21702003479004,28.55963706970215,28.851806640625,4637.0,0.00502514771799345,2.599993732928759,-2.4999934718178376,41.44951697652608,44.08351584619532,-0.17159356886223165,0.7625860954696222,-0.25012865416048413,-0.7004397504751481,23.29197226294176,0.6573829650878906,-1.6827730437574075,-0.5193321228027337,-2.8849893906919633,1.8463251450864924,-1.7021607567473467,0.6634965111418794,6.777596630340767,67.56767724530741,28.090393876951516,1.1828286339446137,4,-0.5843400955200195,5.624276161193848,2.08353853225708,3.013005256652832,-1.4608516693115199,3,-0.20000002611284295,8.99997388727135,29.070934295654297,3.0588230776320673,29.070934295654297,1.0,29.21702003479004,-0.20000002611284295
27,2000-04-28,28.267467498779297,29.180498123168945,28.121381759643555,29.180498123168945,6811.0,-0.03249997894652046,1.3200018383466579,-2.4999921661609488,33.30716580659811,42.76670624562699,0.8309952139168395,1.5342271959232505,0.6994238818502581,0.24911278553559413,23.021806194303863,1.0956382751464844,-1.3405500429454982,-1.305999851226808,-3.600603788666973,0.9886040862133569,-2.4533018199468906,-0.15869788250672556,7.350864026723819,10.101062054976834,-26.691058300582107,1.147301968720083,4,1.1321592330932617,6.57382869720459,3.0330910682678223,3.962557792663574,-0.8399906158447266,4,-0.16020674083793496,2.599993732928759,29.21702003479004,8.99997388727135,29.070934295654297,3.0588230776320673,29.070934295654297,-0.16020674083793496
28,2000-05-01,28.267467498779297,28.267467498779297,28.267467498779297,28.267467498779297,0.0,0.0,1.0,-0.0,48.847937358116816,42.217630583514264,0.8262822850986709,1.3958165355899865,0.6994238818502581,0.24911278553559413,22.73704001561064,0.0,-1.0146479406460962,-1.1726972579956048,-3.444271571627173,1.0988770556359633,-2.3084844148113888,-0.03691010117982074,6.989630292681234,10.101062054976834,-29.347182968412056,1.1357871568157836,5,1.0773773193359375,3.834733009338386,3.0330910682678223,3.962557792663574,-0.8765106201171875,0,-0.05684759020300134,1.3200018383466579,28.267467498779297,2.599993732928759,29.21702003479004,8.99997388727135,29.070934295654297,-0.05684759020300134
29,2000-05-02,28.34050941467285,29.582233428955078,27.208349227905273,29.582233428955078,10581.0,0.002583956836483825,2.823529502120515,-100.0,50.0,42.69686380188969,0.5666384760573706,1.1395867567156586,0.6263819659567034,0.17607086964203944,22.57301478882794,2.3738842010498047,-0.7567227953524807,-0.9462659835815437,-3.067604682950087,1.1750727157869996,-2.0069353332658153,0.11440336610272794,6.569803992106799,47.69230892841791,3.697168370761865,1.0606693496842714,5,0.24104022979736328,2.84500789642334,2.9600491523742676,3.8895158767700195,-0.5843410491943324,1,-0.12371134298149034,1.0,28.267467498779297,1.3200018383466579,28.267467498779297,2.599993732928759,29.21702003479004,-0.12371134298149034
30,2000-05-03,26.879657745361328,27.902254104614254,26.879657745361328,27.75616836547852,5483.0,-0.05154641534266813,-1.3333347840467862,0.7058819915179416,33.12237408484626,41.67213117651659,1.9701628904229196,2.498424405396406,2.087233635268227,1.6369225389535629,22.34896418448797,1.4608516693115234,-0.7283516038190108,-2.2610325813293457,-4.622030224389945,0.09996506173125397,-3.4415314028596455,-1.0805337597990459,7.697742652124674,0.0,-43.94624057252775,1.1804988215303007,5,1.351287841796875,3.195612907409675,4.420900821685791,5.350367546081543,0.876510620117191,2,-0.015217401485394966,2.823529502120515,28.34050941467285,1.0,28.267467498779297,1.3200018383466579,28.267467498779297,-0.015217401485394966
31,2000-05-04,27.68312644958496,27.68312644958496,26.51444435119629,27.317913055419922,4441.0,0.02989132941479844,5.399995821952506,-0.4166673920233954,44.258886536251566,41.692603098323836,1.0350792954289432,1.4166721453964186,1.283764931044594,0.8334538347299301,22.0548286760457,1.1686820983886719,-0.9448306140683798,-1.2347841262817383,-3.214771222502261,0.7452029699387843,-2.2247776743920014,-0.2447905781714752,6.574677458979139,38.09525585906535,-8.840497706696041,0.9899935481102619,5,0.36521244049072266,2.355622291564945,3.617432117462158,4.54689884185791,5.18602180480957,3,-0.05013190430628334,-1.3333347840467862,26.879657745361328,2.823529502120515,28.34050941467285,1.0,28.267467498779297,-0.05013190430628334
32,2000-05-05,27.76347351074219,28.121381759643555,27.24487113952637,27.24487113952637,4561.0,0.00290238392341835,-2.380280032512298,1.419998224329815,41.89337558363152,41.66082741223199,0.8122838204526914,1.1605395137357952,1.2034178698873639,0.7531067735727,21.794453788060135,0.876510620117184,-0.9079728267520615,-1.005065059661863,-2.848873597383349,0.838743478059623,-1.9269693285226062,-0.08316079080112004,6.029728824379841,40.7143101395483,-4.1376348826843525,0.9219042688607428,5,0.28486537933349254,2.275275230407715,3.537085056304928,4.46655178070068,4.375247955322255,4,-0.00026312072445999757,5.399995821952506,27.68312644958496,-1.3333347840467862,26.879657745361328,2.823529502120515,28.34050941467285,-0.00026312072445999757
33,2000-05-08,28.04833984375,28.70572280883789,27.75616836547852,28.377031326293945,17099.0,0.010260471655233916,-1.079996991808955,-0.6338025060960585,34.31735526253664,40.241684346110354,0.38465734028482856,0.6471008187215936,0.9185515368795549,0.468240440564891,21.586325268438316,0.9495544433593714,-0.857070483102575,-0.5540269851684556,-1.956117843563252,0.8480638732263408,-1.255072414365852,0.14701844402894082,5.308137012336488,50.000031086697696,9.349342455836513,0.7010454291973981,5,-9.5367431640625e-07,1.990408897399906,3.252218723297119,4.181685447692871,1.8991050720214844,0,-0.022135462001462325,-2.380280032512298,27.76347351074219,5.399995821952506,27.68312644958496,-1.3333347840467862,26.879657745361328,-0.022135462001462325
34,2000-05-09,28.04833984375,28.04833984375,28.04833984375,28.04833984375,0.0,0.0,1.0,-0.0,44.35614240913854,41.28363933529395,0.25071299877347997,0.6517529319519397,0.9185515368795549,0.468240440564891,21.366949224997335,0.0,-0.8471162547451208,-0.5357664108276374,-1.9575854694574808,0.8860526478022059,-1.2466759401425591,0.17514311848728426,4.897615062043073,70.00002611281957,29.07581973967016,0.7109095293149218,5,-9.5367431640625e-07,1.9356260299682617,3.252218723297119,4.181685447692871,1.3147659301757812,1,-0.0234375,-1.079996991808955,28.04833984375,-2.380280032512298,27.76347351074219,5.399995821952506,27.68312644958496,-0.0234375
35,2000-05-10,26.295318603515625,27.902254104614254,26.295318603515625,27.836515426635746,10671.0,-0.0625,-1.085308608209334,-100.0,24.35898852274009,39.38469172931772,1.7529495010970102,2.364949711318051,2.67157277711393,2.221261680799266,20.833554983491883,1.753021240234375,-0.8582855018476252,-2.186528110504149,-3.9380702302606245,-0.4349859907476734,-3.0622991703823885,-1.3107570506259094,6.264745669001641,0.0,-36.40066824200412,0.8757710598782382,5,1.6434574127197266,3.4330005645751953,5.005239963531494,5.934706687927246,2.6587486267089844,2,0.05555550719844038,1.0,28.04833984375,-1.079996991808955,28.04833984375,-2.380280032512298,27.76347351074219,0.05555550719844038
36,2000-05-11,28.48659324645996,28.48659324645996,25.71097755432129,26.36836051940918,11092.0,0.08333326079766024,1.6206900277696739,-1.3744076650524515,45.37036231085115,40.72504689645695,-0.6178005961559165,0.12242433000779585,0.480298134169594,0.029987037854930065,20.17726076338631,2.775615692138672,-0.9052103038207235,0.04126787185668945,-1.6758527651968578,1.7583885089102367,-0.8172924466700842,0.8998281903834631,3.5722913725371725,92.68286469283342,57.338798628715466,0.8585603185267743,5,-0.8399877548217773,0.7304258346557653,2.813965320587158,3.74343204498291,2.5637950897216797,3,-0.025641005039176212,-1.085308608209334,26.295318603515625,1.0,28.04833984375,-1.079996991808955,28.04833984375,-0.025641005039176212
37,2000-05-12,26.66053009033203,28.479290008544922,26.66053009033203,28.479290008544922,5034.0,-0.0641025460759459,1.0,-0.8586213851700577,36.842101129743725,39.391065093304384,1.068736156103597,1.9021956005679144,2.3063612902975237,1.8560501939828598,19.485499588120415,1.8260631561279297,-0.8592897655873735,-1.693492126464843,-3.586551828997564,0.1995675760678779,-2.6400219777312017,-0.7469622751984843,4.7635638221975185,31.707289111775044,-4.038095720890457,0.94652985126636,5,0.9860754013061523,2.556488990783695,4.640028476715088,5.56949520111084,4.017341613769528,4,0.23287677113044136,1.6206900277696739,28.48659324645996,-1.085308608209334,26.295318603515625,1.0,28.04833984375,0.23287677113044136
38,2000-05-15,26.80661582946777,27.82921028137207,26.66053009033203,26.879657745361328,1663.0,0.005479476163480879,-5.399985376833771,0.04016028457748786,38.345867171227,38.096161445662936,0.7751519852286357,1.6812307751858064,2.160275551161785,1.7099644548471211,18.756354779366387,1.168680191040039,-0.9271829175972712,-1.4451468467712445,-3.4430401240256394,0.5527464304831504,-2.4440934853984437,-0.44620020814404526,4.046166447240953,39.473702294220274,2.326350518215577,0.9989466386271978,5,0.40173435211181996,2.0378866195678746,4.493942737579349,5.423409461975101,3.7397785186767614,0,0.1989100627441096,1.0,26.66053009033203,1.6206900277696739,28.48659324645996,-1.085308608209334,26.295318603515625,0.1989100627441096
39,2000-05-16,26.22227478027344,27.61008453369141,26.22227478027344,27.39095687866211,7402.0,-0.021798389357002623,-1.3749995919872975,16.000156678416722,36.17021276595746,38.434810188008626,1.1481646381142419,2.081792976380857,2.744616600356114,2.29430550404145,17.90991609770006,1.3878097534179688,-0.8503919904331951,-1.845055389404294,-3.8787550596757328,0.1886442808671447,-2.8619052245400134,-0.8282055542685747,4.11632702419654,18.421038164623805,-17.630946753206974,1.0168498351357198,5,0.9860754013061488,1.9721498489379847,5.078283786773678,6.00775051116943,3.359958648681637,1,0.14206128822585695,-5.399985376833771,26.80661582946777,1.0,26.66053009033203,1.6206900277696739,28.48659324645996,0.14206128822585695
40,2000-05-17,25.85706329345703,26.58748817443848,25.85706329345703,26.58748817443848,4174.0,-0.013927528785227739,-1.0000000000000098,0.6249987759618542,34.02777790370777,37.298020339948216,1.5120777638623295,2.354283277306191,3.1098280871725237,2.6595169908578598,17.15258520789697,0.7304248809814489,-0.9746903745300948,-2.0747730255126946,-4.3185567593303915,0.1690107083050023,-3.1966648924215413,-0.9528811586038479,4.018776085998081,5.2631832119085615,-25.695104101031063,1.1218918669088478,5,1.3512868881225586,2.3373613357543945,5.443495273590088,6.37296199798584,3.0020484924316406,2,0.13559322033898313,-1.3749995919872975,26.22227478027344,-5.399985376833771,26.80661582946777,1.0,26.66053009033203,0.13559322033898313
41,2000-05-18,25.52837181091309,26.295318603515625,24.980552673339844,26.295318603515625,4710.0,-0.012711864406779516,2.4285714285714284,1.050000913950266,36.1623598458051,36.66124081352305,1.6796020216504708,2.5217530434836064,3.4385195697164654,2.9882084734018015,16.348154173568723,1.3147659301757812,-1.1374156426751192,-2.21903209686279,-4.6189805187555315,0.18091632502995125,-3.419006307809159,-1.0190578859164212,3.930981386028641,15.657624025129493,-17.197921993559447,1.1999742109463705,5,1.3147659301757777,2.3008403778076136,5.77218675613403,6.701653480529782,2.4834461212158168,3,0.1341916924700648,-1.0000000000000098,25.85706329345703,-1.3749995919872975,26.22227478027344,-5.399985376833771,26.80661582946777,0.1341916924700648
42,2000-05-19,24.104040145874023,24.980552673339844,23.46857070922852,24.980552673339844,8731.0,-0.055794066131165554,2.4499951038527157,1.1428596297945097,31.612895834867103,36.360745321559776,2.8276068336444986,3.734882178821316,4.8628512347555315,4.412540138440868,15.741140228467316,2.0598011016845703,-1.0910384485542934,-3.3877147674560533,-6.1849323250084645,-0.5904972099036421,-4.786323546232261,-1.989105988679846,4.81785698823548,14.57284937523804,-20.28684733514962,1.398608778776206,5,1.8735418319702148,2.9691810607910156,7.196518421173096,8.125985145568848,4.455596923828125,4,0.288181904289462,2.4285714285714284,25.52837181091309,-1.0000000000000098,25.85706329345703,-1.3749995919872975,26.22227478027344,0.288181904289462
43,2000-05-22,23.738828659057614,25.418806076049805,23.738828659057614,24.104040145874023,12448.0,-0.015151463597231185,-8.200025068415725,0.41666430926242665,30.188679245282998,34.786582747798036,2.8130495972696714,3.866895952253593,5.228062721571941,4.777751625257277,15.019857380653912,1.679977416992191,-1.2191007202498838,-3.479016685485842,-6.61701505852059,-0.3410183124510944,-5.048015872003216,-1.9100174989684682,4.419602775568553,6.525583670220972,-25.60747525110585,1.5689991865173747,5,2.2387533187866246,3.3343925476074254,7.5617299079895055,8.491196632385257,4.820808410644535,0,0.2923077269187979,2.4499951038527157,24.104040145874023,2.4285714285714284,25.52837181091309,-1.0000000000000098,25.85706329345703,0.2923077269187979
44,2000-05-23,21.766679763793945,24.469253540039066,21.47450828552246,24.25012588500977,22849.0,-0.08307692530192257,1.0500008813086168,6.800021934863843,28.915664166807588,35.29288004158332,4.247062897768313,5.548231646315216,7.20021161683561,6.749900520520946,14.820431351848201,2.994745254516605,-1.4051908625610743,-5.085952854156496,-8.935411361893877,-1.2364943464191143,-7.010682108025186,-3.161223600287805,5.735171169276551,5.714309162546431,-29.224129215769143,1.9247292538686906,5,3.2138710021972656,4.309510231018066,9.533878803253174,10.463345527648926,6.865999221801758,1,0.40335571063780273,-8.200025068415725,23.738828659057614,2.4499951038527157,24.104040145874023,2.4285714285714284,25.52837181091309,0.40335571063780273
45,2000-05-24,21.47450828552246,22.05154609680176,21.364946365356445,21.62059593200684,48522.0,-0.013422877602006777,-2.760011698594099,0.05882456850437256,23.27043477718189,32.837332537842286,4.22812042272659,5.525408721082659,7.492383095107094,7.04207199879243,14.651682669096406,0.686599731445316,-1.6008572762479396,-4.998303031921388,-9.387407865930747,-0.6091981979120291,-7.192855448926068,-2.8037506149167086,5.062967823940351,2.2221835365299323,-30.981959260846047,2.1945524170046795,5,3.4476099014282227,4.492118835449219,9.826050281524658,10.75551700592041,6.866001129150391,2,0.377551142761142,1.0500008813086168,21.766679763793945,-8.200025068415725,23.738828659057614,2.4499951038527157,24.104040145874023,0.377551142761142
46,2000-05-25,23.373615264892575,23.373615264892575,22.277978897094727,23.008403778076172,8119.0,0.08843541161081858,5.000010445173383,-2.4999477752244816,33.65959475823395,32.483720718785655,1.7069713622267564,3.3371815465955095,5.59327611573698,5.142965019422316,14.223069481495623,1.8991069793701136,-1.8656883089657725,-2.8070258140563986,-7.204925112374276,1.5908734842614791,-5.005975463215339,-0.608076164897458,2.2328054906310904,49.5495414959136,16.580929871154908,2.198949649158939,5,1.2234630584716832,2.286232948303226,7.926943302154545,8.856410026550297,4.6674194335937536,3,0.23468755084864323,-2.760011698594099,21.47450828552246,1.0500008813086168,21.766679763793945,-8.200025068415725,23.738828659057614,0.23468755084864323
47,2000-05-26,23.738828659057614,24.03099822998047,21.912765502929688,23.008403778076172,10445.0,0.015625028050906264,2.2222249624627346,2.0000052225866525,34.05405245180519,32.00685241662767,0.9875855500636597,2.756632205835391,5.228062721571941,4.777751625257277,13.830333636396114,2.1182327270507812,-1.8624815697348964,-2.2153804779052777,-6.627192053105613,2.196431097295058,-4.421286265505444,-0.009474690305111721,1.1041267062359523,58.55857042707447,26.59822962949985,2.205905787600167,5,0.7486867904663121,1.734761238098148,7.5617299079895055,8.491196632385257,5.478191375732425,4,0.18000000482083278,5.000010445173383,23.373615264892575,-2.760011698594099,21.47450828552246,1.0500008813086168,21.766679763793945,0.18000000482083278
48,2000-05-29,26.66053009033203,26.84313774108887,23.870304107666016,24.39621162414551,12888.0,0.12307689959081602,1.2611108249983827,3.100001827900562,45.77777390920854,33.074359210322235,-2.1870042236059,-0.30738962553434845,2.3063612902975237,1.8560501939828598,13.449315170640006,3.104309082031257,-2.108114725527738,0.7866678237915039,-3.5046452909239427,5.0779809385069505,-1.3589887335662212,2.932324381149229,-5.295583724975586,96.66664345525123,66.64634737881782,2.1456565573577238,5,-2.556488037109375,-1.1869401931762695,4.640028476715088,5.56949520111084,2.300840377807617,0,0.07123290395710447,2.2222249624627346,23.738828659057614,5.000010445173383,23.373615264892575,-2.760011698594099,21.47450828552246,0.07123290395710447
49,2000-05-30,24.8344669342041,27.39095687866211,24.35238647460937,26.879657745361328,14439.0,-0.06849313010434555,-1.0194185833522924,-0.903225779279034,45.57521914279392,34.357408236887366,-0.6464893854412956,1.3096905385946371,4.132424446425453,3.6821133501107894,12.732507972214785,3.038570404052738,-2.1700671720166653,-0.8640932083129869,-5.015297903218148,3.287111486592174,-2.9396955557655673,1.2115091391395936,-3.359956741333008,57.57574702511422,22.776663392880145,2.0756023474525813,5,-0.4565153121948242,0.6391229629516602,6.466091632843018,7.3955583572387695,4.747766494750977,1,0.1500000038401239,1.2611108249983827,26.66053009033203,2.2222249624627346,23.738828659057614,5.000010445173383,23.373615264892575,0.1500000038401239
50,2000-05-31,26.47061920166016,27.02574348449707,25.09741973876953,26.295318603515625,10823.0,0.0658823187866624,2.0,-0.08571356627861279,43.68132002805936,35.19284825713784,-2.4434063595212407,-0.378060447072631,2.496272178969395,2.045961082654731,12.123549872905837,2.1912765502929688,-2.235800697779542,0.7925109863281286,-3.3381725306320646,4.923194503288322,-1.2728307721519663,2.8578527448082234,-4.759451141357424,83.19997214630162,53.42094624008373,2.0653417584800966,5,-2.0926675796508825,-0.9970293045043981,4.829939365386959,5.759406089782711,2.7464008331298793,2,0.08167771850988448,-1.0194185833522924,24.8344669342041,1.2611108249983827,26.66053009033203,2.2222249624627346,23.738828659057614,0.08167771850988448
51,2000-06-01,26.295318603515625,26.295318603515625,26.149232864379886,26.295318603515625,547.0,-0.00662245929379468,1.0,0.0,48.723191325521526,37.09399220054388,-2.400289585742236,-0.3289260640196261,2.46763345946248,2.221261680799266,11.647797331533996,0.32138633728027344,-2.236486670127153,0.686600780487062,-3.3477685374668056,4.7209700984409295,-1.3305838784898718,2.7037854394639957,-4.356958990478514,80.0,48.38023401850579,2.0171846589769347,6,-1.9173669815063477,-0.8217287063598633,5.005239963531494,5.934706687927246,2.921701431274414,3,0.07777775359922012,2.0,26.47061920166016,-1.0194185833522924,24.8344669342041,1.2611108249983827,26.66053009033203,0.07777775359922012
52,2000-06-02,27.75616836547852,27.75616836547852,26.36836051940918,26.36836051940918,10815.0,0.05555550719844038,-1.000000000000005,100.0,53.040222943616435,39.63305261146982,-3.67507839141582,-1.8871039719637643,0.768520035409292,0.7604119188363718,11.212098581434399,1.4608497619628942,-2.146392924215988,2.1478157997131397,-1.8857333520912185,6.181364951517498,0.13104122381096062,4.164590375615319,-5.599704861816409,100.0,66.50794798359087,2.01677457590218,6,-3.1956110000610387,-2.2825784683227575,3.980819702148434,4.473856925964352,0.05843544006346946,4,0.010263172108514462,1.0,26.295318603515625,2.0,26.47061920166016,-1.0194185833522924,24.8344669342041,0.010263172108514462
53,2000-06-05,27.42747688293457,28.267467498779297,26.960004806518555,27.75616836547852,8970.0,-0.011842105805668579,-1.0693666048310286,-0.23684221376532436,53.92296796910959,42.41164192283671,-3.0934347646513025,-1.69417195429034,0.9444054702768767,1.0891034013803207,10.631298372184443,1.3074626922607422,-2.076566764449698,1.8501674652099602,-2.113260501744822,5.8135954321647425,-0.1315465182674309,3.8318814486873514,-4.935031087563477,78.54474503441928,41.363981518153295,1.9817139834773916,6,-2.611269950866699,-1.9538869857788086,4.692984580993652,4.802548408508301,-0.8034687042236364,0,0.0652463644211081,-1.000000000000005,27.75616836547852,1.0,26.295318603515625,2.0,26.47061920166016,0.0652463644211081
54,2000-06-06,27.39095687866211,27.68312644958496,26.36836051940918,27.68312644958496,19625.0,-0.001331511623483772,8.00001958467434,0.8888869546042648,55.10204185211905,45.94848715338528,-2.4308401730488853,-1.8018061455597234,0.9022510136256301,1.1256234056527816,9.90116360042225,1.3147659301757812,-1.8018868938408623,1.8465166091918945,-2.0407997174751884,5.7338329358589775,-0.09714155414164694,3.790174772525436,-4.436509347018358,72.35023928742046,29.84608090110521,1.9436581633335421,6,-2.300840377807617,-1.9173669815063477,3.3325657844543493,4.839068412780762,-0.3067798614501953,1,0.057333286910502546,-1.0693666048310286,27.42747688293457,-1.000000000000005,27.75616836547852,1.0,26.295318603515625,0.057333286910502546
55,2000-06-07,27.75616836547852,28.121381759643555,26.536357879638672,27.39095687866211,10614.0,0.013333286910502729,1.8933342617899482,-1.2499983679438171,57.3921452598469,48.58543720912005,-2.0241533817342834,-2.1628535648889446,0.517500457255089,0.7604119188363718,10.059793853550454,1.5850238800048828,-1.4398986152767606,2.1386856079101584,-1.8613026251975775,6.138673841017894,0.13869149135629044,4.138679724464026,-4.376679236463925,75.86201618095306,28.72425443116599,1.9999941165538673,6,-2.666051864624027,-2.720833778381351,2.127365112304684,4.473856925964352,-0.6719913482666051,2,0.06578952251016434,8.00001958467434,27.39095687866211,-1.0693666048310286,27.42747688293457,-1.000000000000005,27.75616836547852,0.06578952251016434
56,2000-06-08,27.75616836547852,28.55963706970215,27.317913055419922,27.317913055419922,7607.0,0.0,-4.666669568093589,1.2000041780693123,63.383306085846705,51.84424316845799,-1.4942479877491657,-2.3403730556092235,0.45752799510339415,0.7604119188363718,10.558916685455115,1.2417240142822266,-0.8582800545432363,2.1752068519592314,-1.726616148839728,6.077029852758191,0.22429535155975344,4.126118352358709,-3.985640966882748,63.333304319064275,11.57744066306595,1.9509115003994792,6,-1.5411977767944371,-2.720833778381351,1.396939754486084,4.473856925964352,0.8326854705810511,3,0.05263160426452962,1.8933342617899482,27.75616836547852,8.00001958467434,27.39095687866211,-1.0693666048310286,27.42747688293457,0.05263160426452962
57,2000-06-09,32.86914825439453,35.498680114746094,28.493898391723636,28.493898391723636,91728.0,0.18421058056684925,-2.202003059430465,9.983335654474782,74.82129344047966,55.07130089415478,-5.784157168985441,-7.340733174436622,-4.708109957278538,-4.35256797007964,11.788288384459431,7.742511749267575,0.002901495643456542,6.97775583267212,1.9027415231688352,12.052770142175405,4.440248677920476,9.515262987423764,-8.61970988868812,71.20000200546615,13.155936909567188,2.5375071547516432,6,-2.943614959716797,-4.437335014343262,-3.8256044387817383,-0.6391229629516602,-3.652128219604492,4,-0.11111113045395726,-4.666669568093589,27.75616836547852,1.8933342617899482,27.75616836547852,8.00001958467434,27.39095687866211,-0.11111113045395726
58,2000-06-12,32.138721466064446,32.86914825439453,30.458742141723636,32.86914825439453,15934.0,-0.02222226090791468,5.599993732928749,-0.16694515999234663,80.23850325793336,58.92277690694805,-4.687912550665917,-6.524890989947593,-4.020841168862077,-3.622141181749555,13.084096857685138,2.410406112670895,0.6630801914755082,5.9807237625121985,0.19308125683725308,11.768366268187144,3.086902509674726,8.874545015349671,-6.539374090473274,63.19998863569175,-1.4029855062851908,2.893821252837473,6,-1.8406715393066335,-3.7069082260131765,-3.095177650451653,0.09130382537842507,-1.818759918212887,0,-0.1345454163473283,-2.202003059430465,32.86914825439453,-4.666669568093589,27.75616836547852,1.8933342617899482,27.75616836547852,-0.1345454163473283
59,2000-06-13,29.947444915771484,31.40829658508301,29.947444915771484,30.97004127502441,13916.0,-0.0681818208794257,-1.8571423242280465,1.3999984332321713,72.23926977745305,62.09588243465847,-1.8942927660439395,-4.258563477411123,-1.9143810985255598,-1.4308646314565934,14.57112743327212,2.1912765502929616,1.2970851015068554,3.6031887054443352,-2.4278147273237494,9.63419213821242,0.5876869890602947,6.618690421828376,-3.1601776114817213,38.06030341969653,-33.01101208721648,3.0155017163840423,6,0.8765115737915039,-1.5156316757202148,-0.9039011001586914,2.2825803756713867,0.5843410491943359,1,-0.1109756356980659,5.599993732928749,32.138721466064446,-2.202003059430465,32.86914825439453,-4.666669568093589,27.75616836547852,-0.1109756356980659
60,2000-06-14,29.36310577392578,30.9043025970459,29.290061950683594,30.09353065490723,6174.0,-0.01951215349052926,-2.6833258984430253,0.7142846484560851,66.88633510659807,64.11400952144476,-0.9571617573872686,-3.5817299875369137,-1.3715929192144287,-0.8465254896108902,16.19493854982098,1.6142406463623047,1.5560274600177237,2.8435474395751967,-3.32996543030837,9.017060309458763,-0.24320899536658658,5.93030387451698,-1.5304689323812575,25.000011657517067,-46.77804761097673,3.0867564349417838,6,1.5704145431518555,-0.9312925338745117,-0.3469533920288086,2.86691951751709,0.21912765502929688,2,-0.07761197927289898,-1.8571423242280465,29.947444915771484,5.599993732928749,32.138721466064446,-2.202003059430465,32.86914825439453,-0.07761197927289898
61,2000-06-15,28.95406723022461,29.47266960144043,27.51512718200684,29.47266960144043,15289.0,-0.013930356919682363,6.549299918719207,0.7100009661760025,64.66722046509412,65.40589813494228,-0.14675043246657182,-3.0597636436732927,-1.0850667935663267,-0.43748694590971837,17.595266136363403,1.9575424194335902,1.9777072680380137,2.2632241249084473,-3.9841475981525747,8.51059584796947,-0.8604617366220637,5.386909986438958,6.544612884521484,18.02380544527876,-53.136821595007355,3.123685861530512,6,1.9794530868530273,-0.5222539901733398,-0.12051963806152344,3.2759580612182617,0.6281661987304688,3,-0.06458126238861361,-2.6833258984430253,29.36310577392578,-1.8571423242280465,29.947444915771484,5.599993732928749,32.138721466064446,-0.06458126238861361
62,2000-06-16,31.05038833618164,32.138721466064446,30.020488739013672,30.02779197692871,31532.0,0.07240161077503893,-3.084510098511736,-1.9718312449199513,62.94701240186023,66.40856973858124,-1.9295589133155175,-4.858075118809012,-3.237326783994476,-2.5338080518667496,18.631967442584337,3.1846542358398366,2.400548150867653,4.012227821350098,-2.399806116225001,10.424261758925198,0.8062108525625504,7.218244790137646,4.288620719909666,66.03001942609478,-1.8256047259413037,3.2060169687875497,6,-0.1168680191040039,-2.618575096130371,-2.6185760498046875,1.1796369552612305,-3.0750904083251953,4,-0.07927548195117917,6.549299918719207,28.95406723022461,-2.6833258984430253,29.36310577392578,-1.8571423242280465,29.947444915771484,-0.07927548195117917
63,2000-06-19,30.67787170410156,31.40829658508301,30.020488739013672,30.714391708374023,8430.0,-0.011997164996677467,-1.0540550459233633,-0.035713020041597474,68.8501497674147,67.93613728472519,-1.1705858900069828,-4.151919219854374,-2.9462463204709373,-2.161291419786668,19.958105687539287,1.3878078460693395,2.762059223843039,3.29275903701782,-3.118526115481796,9.704044189517436,0.08711646076801216,6.498401613267628,4.504659714508062,68.40445609598635,-0.7204595470354747,3.205642576249807,6,0.33964729309082387,-2.2460584640502894,-2.246059417724606,1.5521535873413121,-3.433000564575188,0,-0.04761906834352547,-3.084510098511736,31.05038833618164,6.549299918719207,28.95406723022461,-2.6833258984430253,29.36310577392578,-0.04761906834352547
64,2000-06-20,30.54639434814453,30.67787170410156,29.36310577392578,30.67787170410156,8121.0,-0.004285739155087787,18.999883943597613,3.6001462370079613,64.56159306913742,68.73274259686859,-0.6084206845870384,-3.5088638318514214,-2.804044978095021,-2.0298140638296402,20.31102932523797,1.3147659301757777,2.95838011090963,2.722295951843261,-3.256957414250863,8.701549317937388,-0.2673307312038027,5.711922634890325,4.4827889857330305,65.5608381684712,-1.70999561017355,2.9896266830470632,6,0.8619022369384766,-2.1145811080932617,-2.519968032836914,1.6836309432983398,-2.2058849334716797,1,-0.007412750510330746,-1.0540550459233633,30.67787170410156,-3.084510098511736,31.05038833618164,6.549299918719207,28.95406723022461,-0.007412750510330746
65,2000-06-21,29.582233428955078,30.31996154785156,29.50918960571289,29.947444915771484,4768.0,-0.031563820862150926,-2.1714191921452626,2.7777519874659835,61.116602894036276,68.48088668666743,0.7174558911187496,-2.0091592944201153,-1.8377878817151583,-1.0656531446401871,20.64185414369875,1.0372047424316406,3.1621332585263957,1.3527487754821763,-3.8647616258657393,6.570259176830088,-1.256006425191778,3.9615039761561306,5.296668781885067,44.70777754172178,-20.08735953724026,2.608755200673956,6,1.9246702194213867,-1.1504201889038086,-1.8808460235595703,2.647791862487793,-1.7530231475830078,2,0.032098743940047525,18.999883943597613,30.54639434814453,-1.0540550459233633,30.67787170410156,-3.084510098511736,31.05038833618164,0.032098743940047525
66,2000-06-22,28.859111785888672,29.655275344848636,28.493898391723636,29.655275344848636,5424.0,-0.024444457339675263,1.917433082825624,2.180006893814378,53.92616053465199,66.15920525268658,1.8030981606794505,-0.9001584178503492,-1.1491864597103287,-0.34253150157378087,21.52092264595374,1.161376953125,3.3531884948579034,0.3553523063659654,-4.3377310577405765,5.048435670472507,-1.9911893756873056,2.7018939884192363,5.872514924374805,10.020058222746155,-48.24315466346219,2.346541682053271,6,1.3330259323120117,-0.42729854583740234,-1.157724380493164,3.370913505554199,-0.6427745819091832,3,0.025056961157758018,-2.1714191921452626,29.582233428955078,18.999883943597613,30.54639434814453,-1.0540550459233633,30.67787170410156,0.025056961157758018
67,2000-06-23,28.011817932128906,28.851806640625,27.75616836547852,28.63998413085937,4475.0,-0.029359664983662825,1.0833363556574214,0.7889913971333281,52.00602035937507,63.022262708402316,2.110905105103562,0.29900062763491064,-0.3234227466275179,0.5047623521859848,22.651989117845723,1.1029434204101527,3.4724199428863116,-0.705591011047364,-4.841274454662141,3.4300924325674096,-2.773432732854751,1.3622507107600228,6.575478787569438,7.000016189959307,-46.686066730163134,2.0678417218073872,6,1.8151063919067383,0.4199953079223633,-0.6756429672241211,4.218207359313965,-1.1394634246826172,4,0.05606260545571162,1.917433082825624,28.859111785888672,-2.1714191921452626,29.582233428955078,18.999883943597613,30.54639434814453,0.05606260545571162
68,2000-06-26,28.55963706970215,29.268150329589844,27.82921028137207,28.479290008544922,3415.0,0.01955671491584643,-1.0846552074309566,-0.12790732981113814,53.87596678557878,60.981895709305185,1.1197565077567369,-0.10461067041218541,-0.8986239440826971,-0.043056785387257435,23.800085615125962,1.4389400482177734,3.5325079473450494,-0.25272722244262624,-4.275222633458988,3.7697681885737353,-2.263974927950809,1.7585204830655563,5.886216259242367,27.50000979231155,-22.84098914304,2.011247705508181,6,1.267287254333496,-0.1278238296508789,-2.0342354774475098,3.6703882217407227,-2.140146255493164,0,-0.020460313988569734,1.0833363556574214,28.011817932128906,1.917433082825624,28.859111785888672,-2.1714191921452626,29.582233428955078,-0.020460313988569734
69,2000-06-27,28.55963706970215,28.92485046386719,28.52311515808105,28.52311515808105,3382.0,0.0,-20.99968665134351,0.454551928783427,52.730885667383355,59.409067993836885,1.0082183899233357,0.1989809104466076,-0.9607143339734492,-0.043056785387257435,24.795798549760136,0.4017353057861399,2.853561846668107,-0.4389857292175279,-4.005012217800505,3.1270407593654497,-2.2219989735090167,1.344027515073961,5.747601736303615,31.339060800526074,-15.122105771094407,1.7830132442914894,6,1.267287254333496,-0.1278238296508789,-2.0342354774475098,3.6703882217407227,-2.1912765502929688,1,-0.04603580665142848,-1.0846552074309566,28.55963706970215,1.0833363556574214,28.011817932128906,1.917433082825624,28.859111785888672,-0.04603580665142848
70,2000-06-28,28.632678985595703,29.209716796875,28.41355133056641,28.92485046386719,1226.0,0.002557522552380176,-1.180000731158323,-7.999895550448453,52.96442667349246,58.1087575725478,0.9171136505345174,0.3122282133760841,-1.052950786030184,-0.11609870128081212,25.882034843087364,0.7961654663085902,2.1048145357769705,-0.4740468025207534,-3.8430377780705527,2.8949441730290424,-2.158542290295653,1.2104486852541463,5.53871758793008,46.153830702465164,1.7514097174515157,1.684495487774898,6,1.3147659301757812,-0.2008657455444336,-3.104308605194092,3.597346305847168,-4.163425445556637,2,-0.010204059881013361,-20.99968665134351,28.55963706970215,-1.0846552074309566,28.55963706970215,1.0833363556574214,28.011817932128906,-0.010204059881013361
71,2000-06-29,28.34050941467285,29.11475944519043,27.68312644958496,29.11475944519043,7607.0,-0.010204059881013361,2.6981154386224224,2.6499849851809945,27.27272205155066,54.14494753362452,1.2439075106426856,0.8068416368680644,-0.8047237559190634,0.17607086964203944,26.881100158530067,1.4316329956054688,1.5929596007963234,-0.8684759140014648,-3.9934824510540494,2.2565306230511233,-2.430979182527757,0.6940273545248274,5.697761771022556,41.47464106886929,0.44285184729108096,1.5625032685262934,6,1.2052021026611328,0.36521339416503906,-2.89613676071167,3.8895158767700195,-4.601680755615238,3,-0.018041282385561686,-1.180000731158323,28.632678985595703,-20.99968665134351,28.55963706970215,-1.0846552074309566,28.55963706970215,-0.018041282385561686
72,2000-06-30,28.041034698486328,29.11475944519043,28.041034698486328,29.11475944519043,3239.0,-0.010567019519821197,1.0,1.3867932894834085,28.50574482645463,49.662235873517844,1.1975486631796315,1.1897512323715205,-0.553577502911331,0.4755455858285629,27.338090557498123,1.0737247467041016,1.2498510938219702,-1.1821939468383782,-4.281813173829249,1.9174252801524965,-2.7320035603338155,0.36761566665705914,5.866773607135308,22.58062187052126,-15.000676165457616,1.549809613495437,6,1.1394643783569336,0.6646881103515625,-2.912571430206299,4.188990592956543,-4.3022060394287145,4,0.006251641830557153,2.6981154386224224,28.34050941467285,-1.180000731158323,28.632678985595703,-20.99968665134351,28.55963706970215,0.006251641830557153
73,2000-07-03,29.21702003479004,29.794055938720703,29.14397621154785,29.794055938720703,3903.0,0.041938015089264535,1.2531690757702465,0.5374151109974225,45.711838234717774,47.56781866969344,-0.23183002054622648,0.16306868578340072,-1.7652226782593985,-0.7004397504751481,27.721994051314557,1.753021240234375,1.001715072326835,-0.09568576812744212,-3.0781424680795766,2.8867709318246924,-1.5869141181035076,1.3955425818486233,4.5629346483593025,72.66436861579331,33.69191313260093,1.4912283499760668,7,-0.21547603607177734,0.4674720764160156,-4.236467361450195,3.013005256652832,-4.52863883972168,0,-0.08024998868987498,1.0,28.041034698486328,2.6981154386224224,28.34050941467285,-1.180000731158323,28.632678985595703,-0.08024998868987498
74,2000-07-04,28.96137046813965,29.604145050048828,28.96137046813965,29.582233428955078,3199.0,-0.008750021951108522,-1.0705844042136825,1.0759520449008868,47.546825496103224,46.06006562547867,-0.2510624540000208,0.5717141375466781,-1.5442293490540244,-0.44479018382475743,28.42479545853267,0.6427745819091797,0.6237523638024136,-0.4298560142517083,-3.278992004841818,2.4192799763384016,-1.854424009546765,0.9947119810433485,4.6932876649868405,60.55361039453889,18.99524979395126,1.4245679952950558,7,-0.2227792739868164,0.9641628265380859,-4.1725544929504395,3.2686548233032227,-4.346031188964844,1,-0.08776793407366479,1.2531690757702465,29.21702003479004,1.0,28.041034698486328,2.6981154386224224,28.34050941467285,-0.08776793407366479
75,2000-07-05,29.582233428955078,29.58953666687012,28.55963706970215,29.00519561767578,2540.0,0.021437623661436866,2.481482436684346,-0.9294125236935157,53.73913138254536,46.03928460857793,-0.9743932775769224,0.09978584208153052,-2.193248602006868,-1.0656531446401871,28.89784145848879,1.0298995971679723,0.1707000036366324,0.09970369338989116,-2.643894728134626,2.8433021149144047,-1.2720955173723674,1.4715029041521497,3.9496340851490146,89.96543888103294,43.553444130344204,1.3717992107622572,7,-0.8436422348022461,0.7158164978027344,-4.656462669372559,2.647791862487793,-5.039936065673828,2,-0.1086419968006932,-1.0705844042136825,28.96137046813965,1.2531690757702465,29.21702003479004,1.0,28.041034698486328,-0.1086419968006932
76,2000-07-06,29.21702003479004,29.72831726074219,28.851806640625,28.851806640625,1659.0,-0.012345700504396984,-3.7999916439050314,0.6329106811135278,36.254109625282254,44.28907230478983,-0.6180679827175553,0.6114009241751894,-1.8657253338095217,-0.7004397504751481,29.240366799830376,0.876510620117191,-0.1987674088309106,-0.33855228424072337,-2.963866134527173,2.2867615660457226,-1.6512092093839463,0.9741046409024996,4.194512672672111,67.08334784046795,22.19647880331523,1.3126569251432234,7,-0.47842884063720703,1.6069364547729492,-4.2912492752075195,3.013005256652832,-4.601680755615234,3,-0.1625000252968164,2.481482436684346,29.582233428955078,-1.0705844042136825,28.96137046813965,1.2531690757702465,29.21702003479004,-0.1625000252968164
77,2000-07-07,29.21702003479004,29.21702003479004,29.21702003479004,29.21702003479004,0.0,0.0,1.0,0.0,38.399071328322236,42.569417253983545,-0.4795627025064455,0.3412604905145855,-1.873580948792366,-0.7004397504751481,27.586390498954582,0.0,-0.4677579449524245,-0.15594587326049947,-2.26887479589616,1.956983049375161,-1.2124103345783297,0.9005185880573308,4.076584562163006,53.254448841223066,10.873853706397227,1.0564644613178302,7,-0.47842884063720703,1.7165002822875977,-4.2912492752075195,3.013005256652832,-5.112979888916016,4,-0.1875000040801318,-3.7999916439050314,29.21702003479004,2.481482436684346,29.582233428955078,-1.0705844042136825,28.96137046813965,-0.1875000040801318
78,2000-07-10,27.81460380554199,29.14397621154785,26.295318603515625,29.14397621154785,4467.0,-0.04799997493167096,3.2857179751325014,-100.0,31.949814954238235,40.260409396967425,0.9007836050016991,1.4789406965822387,-0.4954784994024841,0.7019764787729024,25.482788364244556,2.921701431274414,-0.5932486231937801,-1.3421562194824261,-3.1221866722835365,0.43787423331868425,-2.2321714458829796,-0.4521409930818727,5.363431243112135,44.255339244838396,4.608321332941806,0.8900152264005543,7,0.23008346557617543,3.0823955535888707,-2.7975301742553675,4.4154214859008825,-4.075775146484375,0,-0.14653364020494464,1.0,29.21702003479004,-3.7999916439050314,29.21702003479004,2.481482436684346,29.582233428955078,-0.14653364020494464
79,2000-07-11,26.624008178710934,27.93877410888672,26.624008178710934,27.93877410888672,1663.0,-0.04280469479827109,1.0000000000000053,0.9890125026184621,31.02155250685614,37.82231226734116,1.9980522257520335,2.5379063963387694,0.6541125053733481,1.892572105603957,23.55767866644444,1.3147659301757848,-0.6576012345605236,-2.3665800094604528,-4.433247945130827,-0.2999120737900789,-3.3999139772956397,-1.3332460416252658,6.278718212137651,9.574416072182476,-28.21662564187498,1.033333967835186,7,1.4206790924072301,4.272991180419925,-1.4791097640991175,5.606017112731937,-2.8851795196533203,1,-0.07270231328994026,3.2857179751325014,27.81460380554199,1.0,29.21702003479004,-3.7999916439050314,29.21702003479004,-0.07270231328994026
80,2000-07-12,27.084177017211914,27.317913055419922,26.51444435119629,27.317913055419922,2753.0,0.017283980511579866,5.875009180301114,0.17777768106354658,38.215326229259496,39.03815717597548,1.4473310546106681,2.0008358843956344,0.20453564129806168,1.432403267102977,21.922437640128486,0.8034687042236328,-0.7940371795940067,-1.7924647331237793,-4.0178570027301035,0.4329275364825449,-2.9051608679269414,-0.6797685983206172,5.554253062143353,22.978698579905306,-17.568191253293236,1.1126961348031628,7,0.96051025390625,3.8128223419189453,-1.802323818206787,2.4067525863647496,-3.3453483581543004,2,-0.09115424612932377,1.0000000000000053,26.624008178710934,3.2857179751325014,27.81460380554199,1.0,29.21702003479004,-0.09115424612932377
81,2000-07-13,27.084177017211914,27.084177017211914,27.084177017211914,27.084177017211914,0.0,0.0,1.0,-0.0,43.06010944556618,40.65530880032121,1.3973224524092842,1.9537346696881528,0.18944383859902558,1.432403267102977,21.141250667246435,0.0,-0.91663264533301,-1.698970222473143,-4.063438415660844,0.6654979707145579,-2.8812043190669954,-0.5167361258792909,5.300528603109768,26.999966706118826,-17.055474902982127,1.1822340965938505,7,0.96051025390625,3.8128223419189453,-2.021451473236084,1.4900693893432617,-3.308826446533203,3,-0.09385109439785844,5.875009180301114,27.084177017211914,1.0000000000000053,26.624008178710934,3.2857179751325014,27.81460380554199,-0.09385109439785844
82,2000-07-14,28.58885383605957,28.58885383605957,27.39826011657715,27.39826011657715,3586.0,0.05555556729271993,1.0,100.0,50.19120282278176,41.15301597677276,-0.02399779980792971,0.2689812927003814,-1.315741689347199,-0.07227355174467931,19.62250370442472,1.5046768188476562,-1.019826478947003,-0.07121667861938619,-2.181356701716741,2.0389233444779684,-1.1262866901680653,0.9838533329292929,3.5522763035898706,80.51284317486844,32.943740339435195,1.0550700115486777,7,-0.5770359039306641,2.308145523071289,-2.9637012481689453,-1.1248540878295863,-3.681344985961914,4,-0.13898824274909927,1.0,27.084177017211914,5.875009180301114,27.084177017211914,1.0000000000000053,26.624008178710934,-0.13898824274909927
83,2000-07-17,29.21702003479004,29.545711517333984,28.52311515808105,29.14397621154785,4519.0,0.021972416324649968,1.7999968664643893,0.06135075470912219,53.9752629391142,41.86728680377398,-0.7288057043136007,-0.4998682560697958,-1.9463112379115302,-0.7004397504751481,18.193932814080537,1.0225963592529332,-0.7474013900185845,0.6299921035766616,-1.2774585844275812,2.5374427915809044,-0.3237332404254616,1.5837174475787847,2.690277643414049,89.15663105463749,37.90140611028049,0.953725344002122,7,-1.2052021026611328,0.36521339416503906,-0.03834676742553711,-0.7852067947387695,-4.163425445556641,0,-0.17500004732952767,1.0,28.58885383605957,1.0,27.084177017211914,5.875009180301114,27.084177017211914,-0.17500004732952767
84,2000-07-18,30.31996154785156,30.31996154785156,29.070934295654297,29.21702003479004,2254.0,0.03774996600434255,1.2649020594577944,15.099723208690154,59.073049876123,42.45994441417149,-1.8090000868983118,-1.708224911870552,-3.0388893759293616,-1.803381263536668,17.16056233096585,1.249027252197262,-0.43573753071841637,1.7442552566528278,-0.11634041351485536,3.604850926820511,0.8139574215689862,2.6745530917366693,1.3628569673649906,100.0,46.11254296616846,0.930297835083842,7,-2.012321472167965,-1.1029415130615234,-0.9550299644470179,-1.8881483078002894,-5.120281219482418,1,-0.21705610933600528,1.7999968664643893,29.21702003479004,1.0,28.58885383605957,1.0,27.084177017211914,-0.21705610933600528
85,2000-07-19,30.53178596496582,31.40829658508301,28.420856475830078,28.420856475830078,8185.0,0.00698630230054742,-1.830449927037641,1.9139088194044598,61.88588818992591,45.307919810243014,-2.0919572594119735,-1.944984109238419,-3.181161568994984,-2.0152056806509293,16.241709227744792,2.9874401092529332,-0.4044182757877053,1.9086020469665534,-0.10250895718929698,3.919713051122404,0.9030465448886282,2.9141575490444787,0.9355325537826928,79.72973211402835,23.26948038542254,1.0055555020779248,7,-1.679978370666504,-1.3147659301757848,-0.9039011001586914,-2.099972724914551,-2.5272712707519496,2,-0.2224880429105226,1.2649020594577944,30.31996154785156,1.7999968664643893,29.21702003479004,1.0,28.58885383605957,-0.2224880429105226
86,2000-07-20,29.582233428955078,30.99925804138184,29.436147689819336,30.99925804138184,2164.0,-0.03110045829288599,1.206186593873702,-0.6712799360280481,57.80903113476578,47.46458201095897,-1.2126771167053825,-0.9891960138763451,-2.2422988152202414,-1.0656531446401871,15.812039546480634,1.5631103515625036,-0.39609989214614316,0.9228934288024888,-1.131609417835584,2.9773962754405616,-0.10435799451654759,1.9501448521215252,1.8260631561279332,54.46267956739248,-6.023568382095426,1.027251423319037,7,-0.7304258346557617,-0.3652133941650426,0.100433349609375,-1.1504201889038086,-1.826065063476559,3,-0.19753088568958221,-1.830449927037641,30.53178596496582,1.2649020594577944,30.31996154785156,1.7999968664643893,29.21702003479004,-0.19753088568958221
87,2000-07-21,29.582233428955078,30.89699935913086,29.582233428955078,30.09353065490723,4346.0,0.0,-4.142863537846882,0.3608245202435242,52.10084291772901,49.7035851180135,-1.291207856228894,-0.9122854068391035,-2.194340517659864,-1.0656531446401871,15.736285520278953,1.3147659301757812,-0.5021882488495244,0.8443726539611802,-1.2259083571311145,2.914653665053475,-0.1907678515849689,1.8795131595073293,1.8260631561279332,38.8753217019445,-19.241385230264456,1.035140505546148,7,-0.6208629608154297,-0.3652133941650426,0.100433349609375,-1.1504201889038086,-3.067789077758789,4,-0.1962962962962963,1.206186593873702,29.582233428955078,-1.830449927037641,30.53178596496582,1.2649020594577944,30.31996154785156,-0.1962962962962963
88,2000-07-24,27.975297927856445,29.582233428955078,27.82190704345703,29.582233428955078,2736.0,-0.05432096616226967,1.1909110655586903,3.142859807436179,45.09092014030664,51.266848188396885,0.3809837599719934,0.6836809546315692,-0.5618401542470828,0.5412823564584457,15.099481948165048,1.7603263854980469,-0.47423439319630845,-0.7333458900451646,-2.8305353503164277,1.3638435702260985,-1.781940620180798,0.3152488400904687,3.228479537963871,4.277027986476629,-51.32009901440449,1.048594730135632,7,0.9860725402832031,0.8765096664428711,1.7073688507080078,0.4565153121948242,-0.24834632873535512,0,-0.10966064010006604,-4.142863537846882,29.582233428955078,1.206186593873702,29.582233428955078,-1.830449927037641,30.53178596496582,-0.10966064010006604
89,2000-07-25,27.24487113952637,27.975297927856445,25.63793563842773,27.975297927856445,19599.0,-0.026109705434191333,5.399990599393148,0.45454642568459963,38.48920910612765,51.297279619160015,1.3507918224010247,1.3813826337936668,0.2050289060193684,1.2717091447885203,14.39222149499133,2.3373622894287145,-0.49411881182863837,-1.3980343818664522,-3.594944375647785,0.7988756119148803,-2.4964893787571185,-0.29957938497578596,3.762567971801758,27.848093316070297,-22.434974384921922,1.098454996890667,7,1.2782449722290004,1.2782449722290004,2.4797949790954554,1.1869421005248988,1.0956382751464808,1,-0.08042895630047253,1.1909110655586903,27.975297927856445,-4.142863537846882,29.582233428955078,1.206186593873702,29.582233428955078,-0.08042895630047253
90,2000-07-26,28.34050941467285,29.070934295654297,27.39095687866211,27.75616836547852,7455.0,0.040214478150236044,-1.5555573286523579,-0.7999994777440623,45.97315530337683,51.62095138113897,0.5052365544144948,0.276931891907946,-0.8289106649085838,0.17607086964203944,13.365989698464448,1.8260631561279261,-0.30297656703890397,-0.2877876281738274,-2.488865588681442,1.913290332333787,-1.3883266084276364,0.8127513520799816,2.3447594882812517,50.4087158562968,2.157793592396345,1.1005389802538081,7,0.18260669708251953,0.18260669708251953,1.579545497894287,0.09130382537841797,-1.0225963592529297,2,-0.11082472232053797,5.399990599393148,27.24487113952637,1.1909110655586903,27.975297927856445,-4.142863537846882,29.582233428955078,-0.11082472232053797
91,2000-07-27,27.82921028137207,29.21702003479004,27.68312644958496,28.41355133056641,2929.0,-0.018041282385561686,-2.500007616262243,-1.0000000000000122,43.91025286931498,50.923068052976,1.2665208238661627,0.7883825291850819,-0.24998574428488496,0.6873700029428207,12.728454879143882,1.5338935852050781,-0.0036935175761172445,-0.7735218048095689,-3.0003997934485156,1.4533561838293778,-1.8869607991290422,0.33991718950990446,2.55321862571045,41.666630398830186,-5.7055340595629005,1.1134389943194742,7,0.6939058303833008,0.6939058303833008,2.140148162841797,0.6026029586791992,0.6573829650878906,3,0.00629929527533668,-1.5555573286523579,28.34050941467285,5.399990599393148,27.24487113952637,1.1909110655586903,27.975297927856445,0.00629929527533668
92,2000-07-28,28.21633720397949,28.21633720397949,27.39095687866211,28.121381759643555,3945.0,0.013910812369208658,16.38458139161299,-0.16250004080126462,51.935252684328816,50.696400246888736,0.9174780491980883,0.43749268965592236,-0.5176766418304659,0.30024308033540237,12.033141540137962,0.8253803253173793,0.21829187211481837,-0.3951600074768109,-2.6140948865563054,1.8237748716026836,-1.5046274470165564,0.7143074320629346,1.8814221069837451,65.37035747513956,16.876735168777934,1.1094674395397468,7,0.30677890777588246,0.30677890777588246,1.095638275146488,0.2154760360717809,0.4163417816162145,4,-0.016308595803004144,-2.500007616262243,27.82921028137207,-1.5555573286523579,28.34050941467285,5.399990599393148,27.24487113952637,-0.016308595803004144
93,2000-07-31,26.87235450744629,27.61008453369141,26.87235450744629,27.61008453369141,4161.0,-0.04763136642496779,-1.0000000000000095,-7.769223043548456,51.17892560359671,49.81927532771914,2.116462195693291,1.6831062010910998,0.9443610546107806,1.644225776868602,11.116067700067461,1.3439826965331996,0.371799407013647,-1.621909427642823,-3.951152748287903,0.7073338930022572,-2.7865310879653613,-0.45728776732028464,2.9578153831648137,34.48979493954349,-18.144996756106025,1.1646216603225399,7,1.650761604309082,1.650761604309082,2.257014274597168,1.5594587326049805,1.6142387390136719,0,-0.013318898280789804,16.38458139161299,28.21633720397949,-2.500007616262243,27.82921028137207,-1.5555573286523579,28.34050941467285,-0.013318898280789804
94,2000-08-01,26.419490814208984,27.237567901611328,26.419490814208984,26.73357391357422,2751.0,-0.016852400972598658,-4.20930345539564,0.425742599855731,46.84247617815368,48.1477851041889,2.1879449491981653,2.0403863089641376,1.5760294509145751,2.0970894701059066,10.347509707542065,0.8180770874023438,0.3469766782700461,-1.9476791381835952,-4.441206168983264,0.5458478926160737,-3.1944426535834296,-0.7009156227837607,3.159145021271115,0.0,-54.056836892817465,1.2467635153998344,8,1.8991060256958008,2.1036252975463867,2.7098779678344727,2.012322425842285,2.0671024322509766,1,0.0494884929503987,-1.0000000000000095,26.87235450744629,16.38458139161299,28.21633720397949,-2.500007616262243,27.82921028137207,0.0494884929503987
95,2000-08-02,26.36836051940918,26.55827140808105,24.8344669342041,26.55827140808105,5353.0,-0.0019353247630460313,17.153824521935398,0.6046517276978086,46.61602556172349,46.904117818295305,1.7728163678382138,1.9377452101933628,1.8184758769899325,2.1482197649057113,10.061996658779929,1.7238044738769496,0.22582373209638718,-1.838115787506105,-4.414787526772312,0.7385559517601017,-3.1264516571392065,-0.5497799178730034,2.9738333042477763,35.0,-21.55075028376875,1.2883358696331033,8,1.4973726272583008,1.753021240234375,2.7610082626342773,2.06345272064209,2.1182327270507812,2,0.07479224557067221,-4.20930345539564,26.419490814208984,-1.0000000000000095,26.87235450744629,16.38458139161299,28.21633720397949,0.07479224557067221
96,2000-08-03,24.469253540039066,26.22227478027344,23.300573348999023,26.22227478027344,8863.0,-0.07202218651296965,2.333332607976607,9.230756869677178,31.22503786100077,44.58458392310328,3.207698453233995,3.650064776240157,3.8295524618368866,4.047326744275825,9.921034278487165,3.0677871704101562,-0.1121551189768546,-3.499834442138667,-6.520986122003368,-0.4786827622739658,-5.0104102820710175,-1.9892586022063163,4.512322132461662,23.774132068121627,-28.516815615245665,1.5105758399323503,8,1.9721498489379847,2.8851814270019496,4.720375537872311,3.9625597000122035,4.163425445556637,3,0.11641791649751765,17.153824521935398,26.36836051940918,-4.20930345539564,26.419490814208984,-1.0000000000000095,26.87235450744629,0.11641791649751765
97,2000-08-04,23.738828659057614,25.126636505126953,23.373615264892575,24.8344669342041,14844.0,-0.02985072183694759,1.0869581013451572,0.625000000000002,25.26385849185624,42.38157707327546,3.377218457130251,4.162444891640433,4.653994197484693,4.777751625257277,9.772454116004683,1.7530212402343786,-0.5554260496722492,-3.9563497543334982,-7.456490458001795,-0.45620905066520123,-5.706420106167645,-2.2062794024993515,4.674646781092942,10.169490025116918,-35.910837183645654,1.750070351834148,8,2.5199680328369176,3.615606307983402,5.386888504028324,4.692984580993656,3.7251701354980504,4,0.19999995179167462,2.333332607976607,24.469253540039066,17.153824521935398,26.36836051940918,-4.20930345539564,26.419490814208984,0.19999995179167462
98,2000-08-07,23.738828659057614,23.811870574951172,23.38092041015625,23.738828659057614,4779.0,0.0,4.9000391696041,-0.0,16.99635472513134,39.99348214205365,3.031916521799708,4.049038251324614,4.655759895811972,4.777751625257277,10.64800566369067,0.4309501647949219,-0.9292765095262325,-3.7525609970092795,-7.672819374452715,0.16769738043415572,-5.712690185730995,-1.7924318082875637,4.16335657197779,11.131722541190607,-26.96618470939776,1.9601291887217176,8,2.5199680328369176,3.615606307983402,5.2042822837829625,4.692984580993656,3.4987392425537145,0,0.2061538248927386,1.0869581013451572,23.738828659057614,2.333332607976607,24.469253540039066,17.153824521935398,26.36836051940918,0.2061538248927386
99,2000-08-08,24.68838119506836,24.68838119506836,23.410137176513672,23.738828659057614,4600.0,0.039999974288893236,1.6923081558495818,100.0,22.714872935041896,37.40922854557199,1.8792085090655988,3.106299766875445,3.7779118263822014,3.8281990892465316,11.362283354607738,1.2782440185546875,-1.2447199673058655,-2.706227111816407,-6.808016079861218,1.3955618562284045,-4.757121595838814,-0.6553326277939995,2.7536428477634054,42.60087401901207,9.365560657566569,2.0508944840224066,8,1.5704154968261719,2.6660537719726562,4.654636859893799,3.74343204498291,2.5491867065429688,1,0.15384613601763064,4.9000391696041,23.738828659057614,1.0869581013451572,23.738828659057614,2.333332607976607,24.469253540039066,0.15384613601763064
100,2000-08-09,24.615339279174805,25.126636505126953,24.17708396911621,24.980552673339844,3325.0,-0.002958554281726089,1.888895336522978,-0.3846163116991623,24.739972602861954,35.27919740485499,1.5290623646136225,3.146206777488711,3.8705416984778225,3.9012410051400863,11.956413826413847,0.9495525360107422,-1.385767316620985,-2.655827140808107,-6.9414311026962565,1.6297768210800427,-4.798629121752182,-0.5130251598640321,2.4125396942736863,45.00000979231793,13.852908520657422,2.142801980944075,8,1.1431159973144531,2.739095687866211,4.7167229652404785,3.816473960876465,2.585704803466797,2,0.1572699820782213,1.6923081558495818,24.68838119506836,4.9000391696041,23.738828659057614,1.0869581013451572,23.738828659057614,0.1572699820782213
101,2000-08-10,24.54229736328125,24.863683700561523,24.39621162414551,24.8344669342041,1273.0,-0.0029673332983611855,1.6666739202576273,0.7999968664643795,24.557526043512127,32.23722777809758,1.2145459069313311,3.1822068403922295,3.9683780052048334,3.8583489542168365,12.582651847178017,0.4674720764160121,-1.4056373541311373,-2.6017750740051255,-7.0580919375463935,1.8545417895361425,-4.8299335057757595,-0.37361664223449154,2.1128510477222946,66.66673920233977,34.98954391414635,2.2281584317706344,8,0.9130315780639648,2.8121376037597656,4.976023197174072,3.8895158767700195,0.8838138580322301,3,0.16071420799749325,1.888895336522978,24.615339279174805,1.6923081558495818,24.68838119506836,4.9000391696041,23.738828659057614,0.16071420799749325
102,2000-08-11,24.615339279174805,24.907508850097656,24.615339279174805,24.68838119506836,417.0,0.0029761645705930206,-7.000052226139183,0.24999836794380503,29.930188035216304,29.876256937166424,0.6447915662566395,2.947326885311927,3.874395680852942,3.645295216744934,13.164640047232584,0.36521148681640625,-1.6154772261331551,-2.3300574302673347,-6.868704739586288,2.208589879051619,-4.5993810849268115,-0.060733775607857865,1.7043516256282878,70.71131855717185,34.09890129228657,2.2693236546594773,8,0.6537313461303711,2.739095687866211,5.1659345626831055,3.816473960876465,0.18260765075683594,4,0.1632047261611247,1.6666739202576273,24.54229736328125,1.888895336522978,24.615339279174805,1.6923081558495818,24.68838119506836,0.1632047261611247
103,2000-08-14,24.104040145874023,24.94403076171875,23.592742919921875,24.907508850097656,3926.0,-0.02077156554707138,2.083328074508481,11.000104452278366,30.734762831792125,28.08651100979292,0.8069708065933874,3.2210806155964455,4.368977649315017,4.058839132105291,13.472589785720452,1.351287841796875,-1.794180923429355,-2.585707569122313,-7.16144848845785,1.9900333502132241,-4.873578028790082,-0.29783710945454445,1.9137390033486632,40.4254728092984,2.5927103977724855,2.287870459667768,8,0.8253822326660156,3.250394821166992,5.732015609741211,4.327773094177246,0.40173530578613637,0,0.13939400317737927,-7.000052226139183,24.615339279174805,1.6666739202576273,24.54229736328125,1.888895336522978,24.615339279174805,0.13939400317737927
104,2000-08-15,23.738828659057614,24.104040145874023,23.373615264892575,24.104040145874023,1033.0,-0.015151463597231185,3.000010445173305,0.45454351226946976,18.996064054594328,25.017626397889675,0.8403093103475108,3.2337672620969435,4.714060839198893,4.361666596604525,13.461986768426975,0.7304248809814489,-2.153272019600003,-2.621862411499027,-7.0423072298316605,1.7985824068336065,-4.832084820665344,-0.41164000233271025,2.0072299101427085,20.833369601169814,-14.77210510986064,2.2102224091663163,8,1.0225954055786168,3.615606307983402,5.732014656066898,4.692984580993656,1.095638275146488,1,0.14738466218377466,2.083328074508481,24.104040145874023,-7.000052226139183,24.615339279174805,1.6666739202576273,24.54229736328125,0.14738466218377466
105,2000-08-16,23.738828659057614,24.00178146362305,23.33709526062012,23.665786743164066,1699.0,0.0,1.2195139815489784,-0.19999895548265006,20.401696175654976,23.815032877295696,0.4783924693163435,2.8446069446190663,4.681743881290487,4.326639959772958,12.969334465533244,0.6646862030029297,-2.43506929130427,-2.2822145462036154,-6.385755899982108,1.8213268075748772,-4.33398522309286,-0.23044386931437089,1.76268138812258,24.999970326303444,-9.432377904972864,2.051770676889246,8,0.4930372238159215,3.615606307983402,5.732014656066898,4.692984580993656,1.095638275146488,2,0.14738466218377466,3.000010445173305,23.738828659057614,2.083328074508481,24.104040145874023,-7.000052226139183,24.615339279174805,0.14738466218377466
106,2000-08-17,23.738828659057614,23.738828659057614,22.64319038391113,23.008403778076172,1848.0,0.0,2.000002611286532,10.000078339209699,15.67747791373229,22.74987947972637,0.4066491491204829,2.5132429913395526,4.648760617717269,4.271430964052993,12.575274431399244,1.0956382751464844,-2.651882093298049,-1.990044307708743,-5.850904690703189,1.8708160752857026,-3.920474499205966,-0.05961411621152024,1.542587718304464,47.61904761904754,16.39375995050934,1.9304301914972222,8,0.14608478546142933,3.2869148254394567,5.732014656066898,4.692984580993656,1.6507606506347727,3,0.14584609347449717,1.2195139815489784,23.738828659057614,3.000010445173305,23.738828659057614,2.083328074508481,24.104040145874023,0.14584609347449717
107,2000-08-18,23.77535057067871,23.88491439819336,23.738828659057614,23.88491439819336,750.0,0.0015384883620683798,1.6666782723744185,-0.15000013056432585,20.308117000196845,23.11785306584476,0.420022540602794,2.1285079824126925,4.41416794464277,4.154160267537904,12.116491166547014,0.14608573913574574,-2.8848671220883944,-1.6631782531738288,-5.160140009195022,1.8337835028473641,-3.4116591311844253,0.08530262483676765,1.1894786874692542,49.206376838986635,17.63418908766752,1.748480878010596,8,0.10956287384033203,3.2503929138183594,5.695492744445801,4.656462669372559,1.0591163635253906,4,0.0694316008391731,2.000002611286532,23.738828659057614,1.2195139815489784,23.738828659057614,3.000010445173305,23.738828659057614,0.0694316008391731
108,2000-08-21,24.907508850097656,24.907508850097656,23.738828659057614,23.738828659057614,4867.0,0.04761899413652371,1.000000000000006,-10.666660863812856,37.17470567221674,24.724501147753074,-0.5910835085368724,0.7955212735629615,3.116558333037389,2.9564637430987943,12.525317939193382,1.1686801910400426,-2.7475687476558157,-0.37763051986694407,-3.6691744055429396,2.9139133658090515,-2.02340246270494,1.268141422971052,-2.264318466186527,100.0,61.772434858468564,1.645771942837997,8,-1.0225954055786133,2.118234634399414,4.546899795532227,3.5243043899536133,2.278928756713867,0,-0.004398750626784853,1.6666782723744185,23.77535057067871,2.000002611286532,23.738828659057614,1.2195139815489784,23.738828659057614,-0.004398750626784853
109,2000-08-22,25.0535945892334,25.418806076049805,24.47655868530273,24.907508850097656,5507.0,0.005865128464469738,1.1500011968412178,0.12500061202007387,39.02438558366689,26.311658145620292,-0.7598187452479692,0.5026230897637447,2.8739497432444736,2.737443044673057,12.924730468933705,0.9422473907470739,-2.4569739269420516,-0.12198095321655344,-3.2821181987265717,3.038156292293465,-1.7020495759715608,1.458087669538454,-2.3651178359985394,86.8421450472849,46.214961490827065,1.5800686227550083,8,-1.0225963592529297,1.9721488952636719,3.7434310913085938,3.378218650817871,0.8765106201171875,1,-0.02186588976771664,1.000000000000006,24.907508850097656,1.6666782723744185,23.77535057067871,2.000002611286532,23.738828659057614,-0.02186588976771664
110,2000-08-23,25.19968032836914,25.49184989929199,24.72490310668945,24.980552673339844,3226.0,0.005830929314970312,-1.0999963442084224,1.4999934718178376,58.620709837523926,30.096456344954934,-0.9099944891214342,0.11506925283685376,2.649886469567619,2.5441895861701447,13.829414585801509,0.7669467926025391,-2.075500374428316,0.18114624023437642,-2.6070338663612844,2.9693263468300373,-1.212943813063454,1.5752362935322068,-2.401990402221685,89.74361206225849,45.04374420185546,1.3940900532978298,8,-1.1321601867675817,1.8260631561279297,3.562649726867676,3.232132911682129,-0.36521339416503906,2,-0.01449277885298772,1.1500011968412178,25.0535945892334,1.000000000000006,24.907508850097656,1.6666782723744185,23.77535057067871,-0.01449277885298772
111,2000-08-24,28.00451469421387,28.00451469421387,25.747499465942386,25.747499465942386,21052.0,0.11130436296396673,1.0,10.300001740856153,83.79631252727643,36.08158128851717,-3.544844224333481,-2.82057047215455,-0.18875418597466265,-0.329302391332174,14.790175609210019,2.80483436584473,-1.7221776764238932,2.9772153854370167,0.15098868792684428,5.803442082947189,1.5641020366819305,4.390328734192103,-5.045175169677744,100.0,48.82831197304306,1.4131133487550862,8,-2.6806621551513707,-1.1832904815673864,1.029899120330807,0.4272985458373988,-3.5352611541748047,3,-0.11319773952964607,-1.0999963442084224,25.19968032836914,1.1500011968412178,25.0535945892334,1.000000000000006,24.907508850097656,-0.11319773952964607
112,2000-08-25,27.75616836547852,27.79999351501465,27.39095687866211,27.67582130432129,4804.0,-0.008868081859196186,3.869560281111275,0.035598812161654406,80.62360257766898,41.6247857047257,-3.1336555927968313,-2.749431232754308,-0.04537799984668922,-0.12959548739821614,15.869688693558876,0.6135578155517614,-1.403209146308793,2.751877498626712,0.02937581409751644,5.474379183155907,1.3906266563621124,4.113128340891311,-4.393214827368173,94.17804482822763,36.374243314272476,1.3612508422645981,8,-2.432315826416019,-0.9860734939575231,1.2782454490661586,0.6756448745727504,-3.432998657226566,4,-0.08526317554441498,1.0,28.00451469421387,-1.0999963442084224,25.19968032836914,1.1500011968412178,25.0535945892334,-0.08526317554441498
113,2000-08-28,26.51444435119629,28.21633720397949,25.2362003326416,27.75616836547852,7208.0,-0.04473686706075086,1.7567547062617004,-15.454504451037936,63.32621865241612,46.55035843781702,-1.6919895078264986,-1.618897489411065,1.086791835140037,1.0458613596921609,16.54984733017865,2.980136871337887,-1.0851212632341358,1.5280489921569824,-1.1470435316821366,4.203141515996101,0.19050273023742292,2.865595254076542,-2.7801659205976605,54.492148551476824,-5.018480118184975,1.3375462619195604,8,-1.0846805572509801,-0.4017324447631836,2.5747509002685547,1.9173688888549805,-2.191274642944336,0,-0.06336083814316817,3.869560281111275,27.75616836547852,1.0,28.00451469421387,-1.0999963442084224,25.19968032836914,-0.06336083814316817
114,2000-08-29,27.72695159912109,28.121381759643555,26.295318603515625,27.39095687866211,15631.0,0.04573006440808536,2.2467528503699885,-0.27058727752253403,69.46982595343461,52.00237285757031,-2.5471489433793835,-2.87587855524988,-0.21920036514913832,-0.179300750228375,17.025881342207214,1.8260631561279297,-0.8288751109244714,2.6751832008361767,-0.20352203768755572,5.553888439359909,1.2358305815743122,4.114535820098041,-3.5444672911843753,85.98324954097667,23.619390945871274,1.439352619261866,8,-2.2971878051757812,-1.7968463897705043,1.1796374320983922,0.7048616409301793,-4.280294418334961,1,-0.01949417303872314,1.7567547062617004,26.51444435119629,3.869560281111275,27.75616836547852,1.0,28.00451469421387,-0.01949417303872314
115,2000-08-30,28.34050941467285,28.48659324645996,27.61008453369141,28.391639709472656,7553.0,0.022128570945073145,6.272803526069621,-0.15217588755549158,72.26025996127339,58.28934864063042,-2.7259789586897654,-3.5142919750903197,-0.8899584512070291,-0.8009078225346897,16.671390815548765,0.8765087127685511,-0.5102451444733234,3.190133571624756,0.002958039816221003,6.377309103433291,1.5965458057204884,4.783721337529023,-3.75463981713186,95.50565621878928,32.29454573770841,1.5935877659042672,8,-2.2277984619140625,-2.4104042053222656,0.18260669708251953,0.09130382537841797,-4.601680755615238,2,-0.08505154829977468,2.2467528503699885,27.72695159912109,1.7567547062617004,26.51444435119629,3.869560281111275,27.75616836547852,-0.08505154829977468
116,2000-08-31,27.317913055419922,29.01250076293945,27.24487113952637,28.48659324645996,6290.0,-0.03608249746998182,-1.6888925962731154,22.85690304771142,64.25268526578651,63.17207844791816,-1.2765406691925172,-2.3898685707724425,0.08568757130947091,0.19361583894859535,15.637376260337385,1.7676296234130788,-0.06817985359978707,2.0251042366027825,-1.2861036622187854,5.33631213542435,0.3695002871919968,3.680708186013568,-2.2639566200086527,55.12571791366,-6.841858348450877,1.6556039494107848,8,-0.9422483444213903,-1.387807846069336,1.2052030563354492,1.1139001846313477,-3.2138729095458984,3,-0.09090907186715347,6.272803526069621,28.34050941467285,2.2467528503699885,27.72695159912109,1.7567547062617004,26.51444435119629,-0.09090907186715347
117,2000-09-01,28.48659324645996,28.851806640625,27.098785400390625,27.989904403686523,13434.0,0.04278072738093619,1.8571410807601318,-0.42499979599330856,71.61382580482271,66.99864735154105,-1.9072156072677693,-3.3567216437744207,-1.090015812371707,-0.9849633979754593,14.514160576668974,1.753021240234375,0.4068151862142848,2.9563961982727065,-0.5601153959442335,6.4729077924896465,1.1981404011642383,4.714651995381175,-2.878440605194747,86.07347253782962,20.497739456157248,1.7582557971084698,9,-1.7420635223388707,-2.6587476730346715,0.036522865295410156,-0.054780006408691406,-4.017339706420895,4,-0.14102562814948505,-1.6888925962731154,27.317913055419922,6.272803526069621,28.34050941467285,2.2467528503699885,27.72695159912109,-0.14102562814948505
118,2000-09-04,28.632678985595703,28.910240173339844,28.48659324645996,28.910240173339844,2046.0,0.005128227790239359,2.0526380890861864,-0.5588230776320235,74.66861416834391,70.95911719428294,-1.6419886962416257,-3.2858406288511404,-1.2592325682482013,-1.1460306151977946,13.343893607913504,0.4236469268798828,0.9510556988226213,2.8577894210815415,-0.8116206972571511,6.527199539420234,1.023084361912197,4.692494480250886,-2.547917607296096,86.02148273252732,14.175341324380383,1.834705059169346,9,-1.7639770507812536,-2.8048334121704137,-0.10956287384033203,-0.2008657455444336,-3.7982120513916016,0,-0.15051016635613257,1.8571410807601318,28.48659324645996,-1.6888925962731154,27.317913055419922,6.272803526069621,28.34050941467285,-0.15051016635613257
119,2000-09-05,28.48659324645996,28.632678985595703,28.48659324645996,28.48659324645996,5769.0,-0.005102063247705013,0.0,-0.0,73.58488563794508,72.62180339432973,-1.0702710577083572,-2.9941227017616683,-1.1384522863625257,-1.0328390294651797,12.708031380104142,0.1460857391357422,1.4477604184338055,2.52179307937622,-1.3008052684309561,6.344391427183396,0.6104939054726337,4.433092253279806,-1.9919483543107752,72.51903147294345,-5.0358463009876,1.9112991739035874,9,-1.3622426986694336,-2.6587476730346715,0.036522865295410156,-0.054780006408691406,-3.5863876342773473,1,-0.14615378898371423,2.0526380890861864,28.632678985595703,1.8571410807601318,28.48659324645996,-1.6888925962731154,27.317913055419922,-0.14615378898371423
120,2000-09-06,28.48659324645996,28.851806640625,28.479290008544922,28.479290008544922,1894.0,0.0,-101.01410289892922,100.0,73.58488563794508,71.48720040662627,-0.6202121390632058,-2.834556797258145,-1.1666342068441296,-1.04460752875967,12.380644822099242,0.3725166320800781,1.7996236224207927,2.328230381011963,-1.597321310537005,6.253782072560931,0.36545453523747895,4.291006226786447,-1.639448532400138,72.51903147294345,-8.45807797536196,1.9627758457744833,9,-1.3622426986694336,-2.6587476730346715,-0.06573677062988281,-0.054780006408691406,-4.163423538208008,2,-0.17692308876914042,0.0,28.48659324645996,2.0526380890861864,28.632678985595703,1.8571410807601318,28.48659324645996,-0.17692308876914042
121,2000-09-07,28.48659324645996,28.851806640625,28.48659324645996,28.48659324645996,1066.0,0.0,0.0,0.0,73.48868913219442,70.69443224601798,-0.6086432714640324,-2.6603041808485557,-1.185978237901466,-1.0668754238685452,12.035565887691904,0.36521339416503906,2.1610327294174105,2.131015586853028,-1.848627531064107,6.110658704770163,0.14119402789446056,4.1208371458115955,-1.33629868555699,76.61288963951633,-8.036710572715563,1.989821558958567,9,-1.3622426986694336,-2.6587476730346715,-0.49303579330444336,-0.054780006408691406,-4.3825531005859375,3,-0.1666666331886616,-101.01410289892922,28.48659324645996,0.0,28.48659324645996,2.0526380890861864,28.632678985595703,-0.1666666331886616
122,2000-09-08,28.632678985595703,28.851806640625,28.48659324645996,28.48659324645996,1578.0,0.005128227790239359,-3.999986943635675,100.0,70.59772206761237,71.50237706992867,-0.6898676581984873,-2.6245514000370065,-1.3404548687868214,-1.2346056447359572,11.702645944301429,0.36521339416503906,2.420207189919722,2.0762343406677246,-1.9389530589224435,6.091421740257893,0.06864064087264055,4.083828040462809,-1.2216755564076252,35.59320533588266,-45.16841401791025,2.007593699795083,9,-0.9787693023681641,-2.8048334121704137,-1.73475980758667,-0.2008657455444336,-4.104991912841797,4,-0.1581632945348883,0.0,28.48659324645996,-101.01410289892922,28.48659324645996,0.0,28.48659324645996,-0.1581632945348883
123,2000-09-11,27.463998794555664,28.851806640625,27.463998794555664,28.48659324645996,3586.0,-0.04081630613845,-1.7142878459489606,-6.999960830907026,61.973868223077055,70.66949287766671,0.7014351283554312,-1.2556214458041168,-0.2318300599192007,-0.09458549277889006,10.92547625512183,1.387807846069336,2.232917259771906,0.7395562171936021,-3.1218075290048617,4.600919963392066,-1.1911256559056298,2.670238090292834,1.5485019683837855,0.0,-76.68806717097335,1.930681873099232,9,0.591644287109375,-1.6361532211303746,-0.6573829650878906,1.2417240142822266,-3.5425643920898438,0,-0.1090425788654732,-3.999986943635675,28.632678985595703,0.0,28.48659324645996,-101.01410289892922,28.48659324645996,-0.1090425788654732
124,2000-09-12,27.237567901611328,27.75616836547852,26.20036315917969,27.17182731628418,6379.0,-0.008244644002432078,1.8211925797955406,-0.06428803246949456,60.04319427044245,69.31204113424106,0.9511725588087501,-0.794361570562458,-0.06108229723190206,0.1039102868319226,10.292814981307007,1.5558052062988281,2.0660405497246543,0.3381883621215813,-3.261825255455257,3.9382019796984196,-1.4618184466668396,2.138195170910002,1.7439628219604444,39.11849336747898,-34.43439406461041,1.8000068087884196,9,0.3688640594482422,-1.4097223281860387,-0.4309520721435547,1.4681549072265625,-3.1335277557373047,1,-0.08822744292323781,-1.7142878459489606,27.463998794555664,-3.999986943635675,28.632678985595703,0.0,28.48659324645996,-0.08822744292323781
125,2000-09-13,27.237567901611328,27.237567901611328,27.237567901611328,27.237567901611328,0.0,0.0,1.0,0.0,44.776122117617874,67.14797856222232,0.8697285100558787,-0.5468421382652267,-0.1379288241542298,0.07569157071046817,9.606934173176434,0.0,2.1297364146337365,0.16325139999389648,-3.115827302713658,3.442330102701451,-1.476287951359879,1.802790751347672,1.6327161193847601,39.11849336747898,-29.8047571675044,1.6395393513537768,9,0.3177337646484375,-1.4097223281860387,-0.4309520721435547,2.1620588302612305,-2.768314361572262,2,-0.0858139132639093,1.8211925797955406,27.237567901611328,-1.7142878459489606,27.463998794555664,-3.999986943635675,28.632678985595703,-0.0858139132639093
126,2000-09-14,27.2010440826416,27.2010440826416,24.761423110961914,26.25879669189453,6188.0,-0.0013409353985517347,4.178302419591546,100.0,46.10655370372696,64.31383721765613,0.9922799157908067,-0.25048086033341477,-0.16848663040371292,0.08116523463077385,8.9885902657097,2.476144790649414,2.0258374502361214,-0.04638319015503001,-2.9251596246137836,2.8323932443037236,-1.4857714073844086,1.3930050270743486,1.5624431038818294,59.64284165501304,-5.8344471782341785,1.4393882172293773,9,-0.36521244049072266,-1.3731985092163121,-0.6445989608764648,2.198582649230957,-2.7317905426025355,3,-0.10580014376088487,1.0,27.237567901611328,1.8211925797955406,27.237567901611328,-1.7142878459489606,27.463998794555664,-0.10580014376088487
127,2000-09-15,25.42611122131348,27.26678466796875,25.19968032836914,27.237567901611328,6041.0,-0.06525237986952115,1.2109365835646257,-1.9224852178806422,42.898006612595616,60.78376971146187,2.5562454282455747,1.7438731203913171,1.5173566529871074,1.8295732121649557,8.440583249481604,2.0671043395996094,1.7797652870030838,-1.9038540840148883,-4.437441320608489,0.6297331525787122,-3.170647702311687,-0.6370604657180898,3.0972521206762593,16.250019234903252,-48.52588750936049,1.2667936182968003,9,1.380503654479977,0.4017343521118093,0.9787707328796351,3.9735155105590785,-0.664688110351566,4,-0.05199658980218835,4.178302419591546,27.2010440826416,1.0,27.237567901611328,1.8211925797955406,27.237567901611328,-0.05199658980218835
128,2000-09-18,24.79794692993164,25.56489181518555,24.79794692993164,25.09011650085449,3563.0,-0.02470548035891862,-4.24999836794383,0.1612898470609897,29.308578324240145,55.864180009939105,2.8868296559225115,2.4911299819217376,2.0925061921251498,2.4272905891838086,8.760750849867103,0.7669448852539098,1.6496507162756124,-2.5265402793884277,-5.082555967542767,0.02947540876591148,-3.8045481234655973,-1.2485324353112581,3.49969999819643,1.2195968560144537,-58.359092920801146,1.278007844077169,9,2.0086679458618164,1.0298986434936488,1.513805866241455,4.601679801940918,-0.03652381896972656,0,-0.01089847711753611,1.2109365835646257,25.42611122131348,4.178302419591546,27.2010440826416,1.0,27.237567901611328,-0.01089847711753611
129,2000-09-19,24.50577545166016,25.65254211425781,24.17708396911621,24.8344669342041,9636.0,-0.011782083375572627,-1.9925897556418175,1.125002448084294,21.62162696245032,50.0904846015508,2.855192613369333,2.8882373426278427,2.365557138580204,2.6858408159773752,9.581835064367963,1.475458145141598,1.3034640028123583,-2.7913208007812464,-5.459099467974106,-0.12354213358838706,-4.125210134377678,-1.457431467184815,3.5796980474379403,10.63829524542682,-42.56192710288964,1.3338893335964297,9,2.0086698532104457,1.3220701217651296,1.6361532211303675,4.893851280212399,-1.0298995971679688,1,-0.023845034014410404,-4.24999836794383,24.79794692993164,1.2109365835646257,25.42611122131348,4.178302419591546,27.2010440826416,-0.023845034014410404
130,2000-09-20,24.8344669342041,25.243505477905273,24.659164428710934,25.2362003326416,752.0,0.013412817039490044,1.80701288230014,1.222220287937621,29.518079680655674,45.20486132915761,2.1835950683305825,2.6675487213995126,2.006335437310838,2.348423713171414,10.502646673646161,0.7377300262451136,0.8939924418216982,-2.4443686485290534,-5.176812123773967,0.28807482671586015,-3.8105903861515102,-1.0781469109065966,2.938335402495447,21.27659049085341,-30.37139862091861,1.3662217376224561,9,1.679978370666504,0.9933786392211879,1.2234625816345215,4.565159797668457,-1.278244018554691,2,-0.029411816660500745,-1.9925897556418175,24.50577545166016,-4.24999836794383,24.79794692993164,1.2109365835646257,25.42611122131348,-0.029411816660500745
131,2000-09-21,24.8344669342041,25.017072677612305,24.17708396911621,24.8344669342041,3115.0,0.0,3.6000125342079423,-0.0,12.686589850759248,38.770291082840586,1.8003910047054426,2.5485449625295935,1.9751757516119923,2.326780404395002,11.313666159694256,0.8399887084960938,0.4735092292953844,-2.2858662605285645,-5.20262519244076,0.6308926713836307,-3.7442457264846603,-0.8274867945724687,2.6506779330887795,21.27659049085341,-24.942079053350625,1.4583794659560974,9,1.679978370666504,0.9933786392211879,0.9586834907531738,4.565159797668457,-1.6799793243408203,3,-0.014705908330250206,1.80701288230014,24.8344669342041,-1.9925897556418175,24.50577545166016,-4.24999836794383,24.79794692993164,-0.014705908330250206
132,2000-09-22,25.389589309692386,25.389589309692386,24.169780731201172,24.8344669342041,2557.0,0.022352900787402152,3.394737565453977,100.0,19.421481806793025,34.04224814769792,0.8234526813723662,1.9046881412265222,1.3461941631442151,1.751740089042304,12.032725753116432,1.2198085784912145,0.03465555104495621,-1.6124149322509744,-4.611421640711487,1.3865917762095386,-3.111918286481231,-0.11291157802071794,1.8309106857463604,82.26600668386988,39.385065098347255,1.4995033542302565,9,0.5733852386474574,0.9860754013061452,0.06573915481567028,3.681345939636227,-4.207250595092777,4,-0.03624854890039464,3.6000125342079423,24.8344669342041,1.80701288230014,24.8344669342041,-1.9925897556418175,24.50577545166016,-0.03624854890039464
133,2000-09-25,24.8344669342041,25.148550033569336,24.323169708251953,24.323169708251953,1040.0,-0.021864173095402117,-2.2285734536515127,0.9210531740905096,18.030690280876783,29.37419214885729,1.0799147050953515,2.4532784657266014,1.799233165824873,2.27896580116931,13.300650149749085,1.0664196014404332,-0.4497158122167484,-2.083538436889647,-5.2305029895608826,1.0634261157815885,-3.657020713225265,-0.5100561605540292,2.080961134810888,44.82759064258289,5.460385925808922,1.573482276335618,9,0.8838157653808594,1.54119777679443,0.6208615303039551,4.236468315124512,-3.652128219604492,0,-0.002941227747537689,3.394737565453977,25.389589309692386,3.6000125342079423,24.8344669342041,1.80701288230014,24.8344669342041,-0.002941227747537689
134,2000-09-26,27.186437606811523,28.851806640625,26.536357879638672,26.66053009033203,21202.0,0.09470590525815115,-4.981124870975609,1.028574945815785,41.938415309697426,29.058891392421685,-1.430504346142797,0.06191184154615925,-0.6651520543668923,-0.0875081525132515,13.612607740750532,4.017339706420898,-0.8610894107750973,0.2954579353332534,-2.8314755583611557,3.4223914290276625,-1.2680088115139512,1.858924682180458,-3.0166568756103516,64.43058910755968,28.048296498138065,1.5634667468472054,9,-0.6756439208984375,-0.5952968597412109,-1.7311091423034668,1.8844976425170898,-4.835416793823242,1,-0.08919942108347534,-2.2285734536515127,24.8344669342041,3.394737565453977,25.389589309692386,3.6000125342079423,24.8344669342041,-0.08919942108347534
135,2000-09-27,25.930105209350586,27.39095687866211,25.56489181518555,27.39095687866211,5051.0,-0.04621173305715365,1.5000006528207683,-2.7777729420767643,36.285271782328564,27.96763784559964,-0.4236956197334827,1.1893841730026153,0.4550205799898208,1.1748589629527721,14.343729419702559,1.826065063476559,-1.1602529074477772,-0.840354251861573,-3.917460819482468,2.236752315759322,-2.3789075356720204,0.6981990319488744,-1.6666839599609382,37.5974954475645,6.043686811922534,1.5385532838104472,9,0.5806884765625,0.6610355377197266,-0.4017343521118164,1.826064109802246,-3.2869148254394567,2,-0.09464787493316384,-4.981124870975609,27.186437606811523,-2.2285734536515127,24.8344669342041,3.394737565453977,25.389589309692386,-0.09464787493316384
136,2000-09-28,24.8344669342041,25.56489181518555,24.3816032409668,25.56489181518555,5045.0,-0.04225352216277889,2.240000731160189,0.49999934717922917,31.507823731971513,26.702061969974743,0.3363067100701862,2.2023447057259204,1.4295719599288361,2.235233730517713,15.381127109686332,1.5485019683837855,-1.4691438425746242,-1.811820220947265,-4.994528909447979,1.3708884675534492,-3.40317456519762,-0.22046587669690965,-0.4792779769897457,14.19655114819145,-16.150397655619333,1.5913543442503568,9,1.6763267517089844,1.756673812866211,0.7121648788452148,2.5564889907836843,-2.1912765502929723,3,-0.05147056395215743,1.5000006528207683,25.930105209350586,-4.981124870975609,27.186437606811523,-2.2285734536515127,24.8344669342041,-0.05147056395215743
137,2000-09-29,24.469253540039066,25.19968032836914,24.469253540039066,25.19968032836914,2812.0,-0.014705908330250206,-1.0000000000000098,1.0000026112864928,34.18209476987555,27.24356379726757,0.6163296425586466,2.372812811615354,1.6669580978655638,2.5918589389273947,16.57005975833658,0.7304267883300746,-1.6360588921604418,-1.9761666297912548,-5.176875836270909,1.2245425766883997,-3.576521233031084,-0.37581202655142576,-0.08765029907226562,3.2257792790327233,-29.680934801385597,1.600354603239828,9,2.04154014587402,2.1218872070312464,1.6032848358154261,2.92170238494872,-2.1912746429443395,4,-0.053731346075777564,2.240000731160189,24.8344669342041,1.5000006528207683,25.930105209350586,-4.981124870975609,27.186437606811523,-0.053731346075777564
138,2000-10-02,24.323169708251953,24.827163696289066,24.17708396911621,24.25012588500977,2165.0,-0.0059700975981173965,-4.933342617899515,-0.10000156676780586,34.4747050874323,28.671683588932233,0.7688350995709214,2.2972671826077757,1.7326859053163943,2.7260853529228797,17.838373723036145,0.6500797271728551,-1.839226433695682,-1.9067749977111816,-5.067481602588867,1.2539316071665034,-3.487128300150026,-0.32642169527233733,4.528636932373047,3.1250140254543126,-27.798158894927788,1.5803533024388428,10,2.187623977661133,2.2679710388183594,1.723803997039795,3.0677862167358327,-1.8260650634765625,0,-0.12912918140709173,-1.0000000000000098,24.469253540039066,2.240000731160189,24.8344669342041,1.5000006528207683,25.930105209350586,-0.12912918140709173
139,2000-10-03,24.323169708251953,24.323169708251953,24.323169708251953,24.323169708251953,0.0,0.0,1.0,0.0,34.4747050874323,29.222419745240742,0.8271970786051703,2.075787892998086,1.6742205550019627,2.723437816720999,19.175228950384614,0.0,-1.8914745369529804,-1.6986038208007805,-4.780962388989227,1.3837547473876661,-3.239783104895004,-0.1574245367065572,4.435142478942872,4.545473428704536,-24.294234077874183,1.5411792840942231,10,2.187623977661133,2.2679710388183594,1.4480681419372559,3.0677862167358327,-1.6799793243408239,1,-0.12912918140709173,-4.933342617899515,24.323169708251953,-1.0000000000000098,24.469253540039066,2.240000731160189,24.8344669342041,-0.12912918140709173
140,2000-10-04,23.44665718078613,24.45464515686035,23.26405143737793,24.45464515686035,2784.0,-0.03603611445298005,1.3623173048539574,-100.0,31.642856103672457,31.32867155111999,1.6607967783908961,2.6934562834575466,2.44555605086504,3.598010438212331,20.621704487001697,1.1905937194824219,-1.8064794729587668,-2.3231195449829123,-5.3809921566694925,0.7347530667036679,-3.852055850826204,-0.7941832391396204,5.220030442047122,7.936480303870421,-16.304302965750875,1.5289363058432908,10,2.6112718582153356,2.691618919372562,2.23327732086182,3.579086303710941,-0.803466796875,2,-0.04672889441551997,1.0,24.323169708251953,-4.933342617899515,24.323169708251953,-1.0000000000000098,24.469253540039066,-0.04672889441551997
141,2000-10-05,23.738828659057614,24.00178146362305,23.300573348999023,23.943347930908203,4166.0,0.012461114436002063,3.3636460750508164,0.20289852330096633,40.35088063749355,33.65416031008671,1.3375193672466992,2.1369177049252066,2.065917297662672,3.310826588336141,22.14634935899621,0.701208114624027,-1.6322445664443492,-1.7935598373413129,-4.696620760352673,1.109501085670047,-3.2450902988469927,-0.342029375835633,4.711753516357426,24.52831861982369,-0.6933661550283219,1.4515304615056792,10,2.319100379943851,2.3994474411010778,2.282579421997074,3.2869148254394567,-0.36521339416503906,3,-0.04615384738995709,1.3623173048539574,23.44665718078613,1.0,24.323169708251953,-4.933342617899515,24.323169708251953,-0.04615384738995709
142,2000-10-06,24.104040145874023,25.71097755432129,24.104040145874023,25.19968032836914,6014.0,0.015384562231846255,-1.9333305479683374,5.357148852434461,45.90868513878153,36.75171529429836,0.8613564949590469,1.4915066251473377,1.6031987723827292,2.9755195678085933,23.306895691410563,1.9721488952636754,-1.5526777106235983,-1.2019164085388176,-3.774436055598372,1.3706032385207365,-2.4881762320685965,0.08434341499096121,4.139080800019531,34.328323306524155,5.8197682601844924,1.2862598235297773,10,1.9538888931274414,1.9831056594848633,2.048844814300537,2.921703338623047,-1.7238025665283203,4,-0.060606012648587226,3.3636460750508164,23.738828659057614,1.3623173048539574,23.44665718078613,1.0,24.323169708251953,-0.060606012648587226
143,2000-10-09,24.469253540039066,24.754119873046875,24.104040145874023,24.323169708251953,6672.0,0.015151542727062539,-1.2249937982269457,-0.1333319406508386,49.78650356436916,37.62372510037299,0.4904674300457472,0.9385508417606587,1.1860389755255163,2.6484693201760727,24.2077918110374,0.6500797271728516,-1.3877848747555817,-0.6869657516479464,-3.072418285388295,1.6984867820924023,-1.8796920185181207,0.505760515222228,3.5747046255138635,49.25371854572567,17.721112102284202,1.1927262668701741,10,0.8582506179809535,1.6178922653198207,1.8169341087341238,2.5564899444580043,-2.089015960693363,0,-0.08955216551084222,-1.9333305479683374,24.104040145874023,3.3636460750508164,23.738828659057614,1.3623173048539574,23.44665718078613,-0.08955216551084222
144,2000-10-10,24.8344669342041,24.8344669342041,24.615339279174805,24.615339279174805,1793.0,0.01492539989286712,1.0,1.5000130565347591,50.0,39.14758379122537,-0.27206932996614697,0.4048279710140932,0.7866513519345233,2.355419805128477,24.285859920167063,0.3652133941650355,-1.2773361053523757,-0.20159730911255025,-2.378610755218226,1.9754161369931253,-1.290104032165388,0.8869094139402875,3.0182949622218267,64.17911378492688,30.054187585390537,1.0885067230528387,10,-0.3469524383544922,1.2234621047973633,1.513806819915768,2.1912765502929688,-2.2277984619140625,1,-0.09411767506913948,-1.2249937982269457,24.469253540039066,-1.9333305479683374,24.104040145874023,3.3636460750508164,23.738828659057614,-0.09411767506913948
145,2000-10-11,24.900205612182614,26.098102569580078,24.900205612182614,24.900205612182614,10009.0,0.002647074251792114,0.0,0.0,50.379748955376336,41.244464371603684,-0.5579355970053008,0.1633780492123087,0.6884460695410688,2.3676250408724826,24.290712956389736,1.2636356353759766,-1.094018041258927,-0.01899051666260121,-1.9335203846409073,1.8955393513157048,-0.9762554506517525,0.93827441732655,2.7690078658813952,57.18018068999265,20.54477414706848,0.9572649339891529,10,-0.21912860870360973,1.1577234268188512,1.5758924484252965,2.1255378723144567,-2.2935371398925746,2,-0.0906424333768241,1.0,24.8344669342041,-1.2249937982269457,24.469253540039066,-1.9333305479683374,24.104040145874023,-0.0906424333768241
146,2000-10-12,24.323169708251953,25.0535945892334,24.323169708251953,24.8344669342041,5988.0,-0.023173941328755165,-1.8571439229744802,-100.0,43.85523027101735,42.319257205063884,-0.06822949975526882,0.5415202003756932,1.28686403134596,2.9897174013216983,22.879957029318383,0.7304248809814453,-1.2547006137587502,-0.4521327018737793,-2.0511505772303558,1.1468851734827972,-1.2516416395520693,0.3473762358045107,3.1698372881846133,10.989102435954214,-19.053351585564364,0.7995089376782882,10,0.3579072952270508,1.7347593307495117,2.152928352355957,2.702573776245117,-1.6799793243408239,3,-0.06906909520805049,0.0,24.900205612182614,1.0,24.8344669342041,-1.2249937982269457,24.469253540039066,-0.06906909520805049
147,2000-10-13,24.104040145874023,24.527687072753906,23.848392486572266,24.104040145874023,1369.0,-0.009009087425952855,-1.6571515969947699,-0.0,45.621711601914335,43.557813484450776,0.10465175153889916,0.6920045359692892,1.5488175783340417,3.247255197968478,21.559184929394952,0.6792945861816406,-1.2668653859044028,-0.6051587104797349,-2.2001986281049533,0.9898812071454834,-1.4026786692923423,0.1923612483328725,3.219808628200198,11.363582411470661,-16.11430321823262,0.7975199588126086,10,0.5770368576049805,1.9538888931274414,2.3720579147338867,2.921703338623047,-2.183971405029297,4,-0.030303006324293613,-1.8571439229744802,24.323169708251953,0.0,24.900205612182614,1.0,24.8344669342041,-0.030303006324293613
148,2000-10-16,24.527687072753906,25.56489181518555,23.965259552001953,25.30193901062012,4966.0,0.01757576424184637,1.4606745034526083,-100.0,29.271074578276455,42.979632316766796,-0.32065367581454396,0.26042437493713066,1.1738003881626682,2.818218678274576,19.95851467498777,1.5996322631835973,-1.1142811047645722,-0.1679987907409668,-1.7644515623493575,1.428453980867424,-0.9662251765451622,0.6302275950632286,2.633769807852463,30.19476115222095,7.085823456618719,0.798226385804196,10,0.15338993072509766,1.5302419662475586,2.2131905555725098,2.498056411743164,-2.3957958221435547,0,-0.08755205849774783,-1.6571515969947699,24.104040145874023,-1.8571439229744802,24.323169708251953,0.0,24.900205612182614,-0.08755205849774783
149,2000-10-17,23.92143440246582,24.60803413391113,23.92143440246582,24.469253540039066,1139.0,-0.024717074565156594,-1.5066657382100388,0.7075463564004734,32.57288423248821,43.0829687755241,0.24878208158493464,0.8650042974482375,1.7920291262532118,3.444658731826088,17.981623965078033,0.686599731445309,-0.9959823077488359,-0.7450344085693352,-2.377112098553244,0.8870432814145737,-1.5610732535612897,0.07100443642261922,3.084126260411413,3.2467257201380932,-17.284726530574524,0.8160388449919542,10,0.7779035568237305,2.1364946365356445,3.0203099250793457,3.10430908203125,-1.278244018554691,1,-0.06442744181599958,1.4606745034526083,24.527687072753906,-1.6571515969947699,24.104040145874023,-1.8571439229744802,24.323169708251953,-0.06442744181599958
150,2000-10-18,24.104040145874023,24.104040145874023,23.008403778076172,23.738828659057614,2896.0,0.007633561614071915,5.000010445173285,-0.6666643455251314,42.46987193705237,43.31841225325286,0.1891206219715862,0.6586398649751573,1.6261229854361652,3.257382474886036,15.914776716476316,1.0956363677978516,-0.863987634077862,-0.5259073257446296,-2.1747598775471104,1.1229452260578512,-1.3503336016458682,0.298518950156609,2.751860147983237,42.857089565601406,20.635167683190762,0.8244262759012401,10,0.44921302795410156,1.8260650634765625,2.613098621368408,2.921703338623047,-2.2643184661865234,2,-0.06212119066024269,-1.5066657382100388,23.92143440246582,1.4606745034526083,24.527687072753906,-1.6571515969947699,24.104040145874023,-0.06212119066024269
151,2000-10-19,24.469253540039066,24.914813995361328,23.99447631835937,24.104040145874023,3111.0,0.015151542727062539,-2.1500017952559283,1.0000052225866427,50.0,43.773002793388244,-0.06882347311076487,0.278965424467998,1.2845520345619335,2.892373900005463,13.475857581643993,0.9203376770019567,-0.7182853203163972,-0.14243326187133576,-1.7898376184234515,1.50497109468078,-0.9661354401473936,0.6812689164047221,2.155796962871328,57.14283582624064,31.174743398902326,0.8237021782760583,10,0.08399963378905895,1.4608516693115199,2.2223200798034632,2.5564899444580043,-1.4608497619628942,3,-0.07611940694068486,5.000010445173285,24.104040145874023,-1.5066657382100388,23.92143440246582,1.4606745034526083,24.527687072753906,-0.07611940694068486
152,2000-10-20,24.469253540039066,24.900205612182614,24.469253540039066,24.900205612182614,998.0,0.0,1.0,-1.1800007311582805,51.55277992005589,43.969255721797886,-0.012929597662051151,0.2176394201846712,1.3063272142959867,2.8692551932454187,11.294194572234462,0.4309520721435476,-0.4435928893108283,-0.09641647338866832,-1.703245604413091,1.5104126576357544,-0.8998310389008815,0.7069980921235448,1.9387981593812746,57.14283582624064,27.116813207977827,0.8034145655122121,10,0.08399963378905895,1.4608516693115199,1.8625850677490199,2.5564899444580043,-1.4608497619628942,4,-0.07462684356676219,-2.1500017952559283,24.469253540039066,5.000010445173285,24.104040145874023,-1.5066657382100388,23.92143440246582,-0.07462684356676219
153,2000-10-23,24.761423110961914,24.761423110961914,24.17708396911621,24.213605880737305,739.0,0.01194027314502133,1.133336118712876,-1.2711790141761627,54.38594214025104,44.45658262627022,-0.2897687825076076,-0.08462158318451429,1.056260037200481,2.560679427472646,8.922444187427939,0.5843391418457031,-0.2975094760029826,0.19940528869629048,-1.4051818881213443,1.8039924655139252,-0.6028882997125251,1.001698877105106,1.4426497131777758,91.95394133913885,56.27976585712517,0.802293588408817,10,-0.20816993713378906,1.1686820983886719,1.555807113647461,2.2643203735351562,-2.118232727050785,0,-0.11474923542901361,1.0,24.469253540039066,-2.1500017952559283,24.469253540039066,5.000010445173285,24.104040145874023,-0.11474923542901361
154,2000-10-24,24.761423110961914,24.761423110961914,24.761423110961914,24.761423110961914,0.0,0.0,1.0,0.0,65.95743794267963,46.187436958192805,-0.33661872965132744,-0.29050713417856144,1.111004150279836,2.5446897940318323,9.357862356382357,0.0,-0.23180067440015506,0.3206560134887688,-0.7143088764751901,1.3556209034527278,-0.19682643149321066,0.8381384584707483,1.2509095704139632,91.95394133913885,50.59121285468058,0.5174824449819795,10,-0.4747753143310547,1.1686820983886719,1.555807113647461,2.2643203735351562,-1.4973716735839844,1,-0.10619469844556173,1.133336118712876,24.761423110961914,1.0,24.469253540039066,-2.1500017952559283,24.469253540039066,-0.10619469844556173
155,2000-10-25,23.47587585449219,24.104040145874023,23.47587585449219,24.104040145874023,3979.0,-0.05191734137044046,-1.0000000000000113,-100.0,47.42857483922887,46.58447524354964,0.8109165689135907,0.8450755609177172,2.4374860534127336,3.8007783064368112,9.640990214999858,1.285547256469723,-0.2640492301508459,-0.8421797752380336,-1.7005378834771463,0.01617833300107918,-1.2713588293575881,-0.41300072111847896,2.356221092685704,0.0,-41.695551512499584,0.4291790541195561,10,0.8107719421386683,2.454229354858395,2.695269584655758,3.5498676300048793,-1.1978969573974645,2,-0.035469836173193325,1.0,24.761423110961914,1.133336118712876,24.761423110961914,1.0,24.469253540039066,-0.035469836173193325
156,2000-10-26,23.55622291564941,23.55622291564941,23.22753143310547,23.55622291564941,527.0,0.003422537316827956,1.0,-0.0,44.32679840810448,46.44059599979299,0.6820635034395899,0.6999419946215504,2.3998512625278856,3.691140644467776,9.362039249536199,0.32869148254394176,-0.32967512945071675,-0.697920513153079,-1.5842745602365476,0.18843353393038953,-1.141097536694815,-0.25474348961134297,2.1064524413823804,19.650658009516764,-22.027650485798507,0.44317702354173494,10,0.7304248809814489,2.3738822937011754,2.6149225234985387,3.46952056884766,2.00866889953614,3,-0.07286827103429916,-1.0000000000000113,23.47587585449219,1.0,24.761423110961914,1.133336118712876,24.761423110961914,-0.07286827103429916
157,2000-10-27,23.15448760986328,23.373615264892575,22.935359954833984,23.373615264892575,2254.0,-0.017054317545927122,3.0000000000000973,-100.0,36.48649072523878,47.24230890501102,1.044813177586569,1.0520680619005809,2.8393338832153567,3.979312203971773,9.132566101107686,0.6208629608154261,-0.4231991910609878,-1.0339175224304213,-2.0400305952140414,-0.027804449646801288,-1.5369740588222314,-0.5308609860386113,2.3489314524311737,12.000004178056221,-27.533669596845932,0.5030565363918104,10,0.770599365234375,2.739095687866211,3.016657829284668,3.871255874633789,0.7304267883300781,4,-0.006309093694860324,1.0,23.55622291564941,-1.0000000000000113,23.47587585449219,1.0,24.761423110961914,-0.006309093694860324
158,2000-10-30,21.18233871459961,23.08144569396973,20.313133239746094,23.08144569396973,19407.0,-0.0851735062547263,1.9153833715484538,8.666669568093745,21.783294679847955,46.04346562138433,2.7854391308644537,2.926913421808649,4.790593389491292,5.836939314915185,9.214424716644425,2.8413543701171875,-0.46124557736939664,-2.849024868011476,-4.5244374360514215,-1.1736122999715306,-3.6867311520314487,-2.0113185839915033,4.115635619098008,19.540216578015894,-16.178845675578422,0.8377062840199726,10,1.4316349029541016,3.4001312255859375,4.98698091506958,5.843404769897461,4.017341613769531,0,0.08620696175620934,3.0000000000000973,23.15448760986328,1.0,23.55622291564941,-1.0000000000000113,23.47587585449219,0.08620696175620934
159,2000-10-31,21.18233871459961,21.18233871459961,21.18233871459961,21.18233871459961,0.0,0.0,1.0,-0.0,20.980610099565197,43.655769861663536,2.63291758456252,2.8243514824938565,4.764563806022743,5.756243321392134,9.300707073481615,0.0,-0.5133634590235125,-2.691983318328859,-4.788187178668895,-0.5957794579888223,-3.740085248498879,-1.6438813881588388,3.617151509702854,22.928694805152332,-9.659464340896378,1.0481019301700187,10,1.4316349029541016,3.4001312255859375,4.864634990692139,5.843404769897461,3.652128219604492,1,0.0689655513961096,1.9153833715484538,21.18233871459961,3.0000000000000973,23.15448760986328,1.0,23.55622291564941,0.0689655513961096
160,2000-11-01,22.35102081298828,22.35102081298828,21.912765502929688,22.277978897094727,3298.0,0.05517247713460338,11.000104452278366,100.0,35.908146059605926,42.09000831273086,1.329198605318414,1.6541895993183182,3.578186138099575,4.52217204718734,8.498010200051665,1.1686820983886719,-0.4576959963644498,-1.4685194015502923,-3.6665742302753586,0.729535427174774,-2.5675468159128236,-0.3694919871877609,1.9998337128585462,62.83784220905216,26.380826142930644,1.0990274143625323,11,0.2556486129760742,1.5010242462158203,4.199946403503418,4.674722671508789,0.3652114868164098,2,0.040849616311890324,1.0,21.18233871459961,1.9153833715484538,21.18233871459961,3.0000000000000973,23.15448760986328,0.040849616311890324
161,2000-11-02,22.64319038391113,22.64319038391113,21.912765502929688,21.912765502929688,11423.0,0.013071866979474489,1.0000000000000098,10.000078339208725,39.66942973648682,40.76963607011208,0.8389906594936711,1.3446709092012874,3.1809291602905496,4.172179587682837,7.573957889810731,0.7304248809814418,-0.39365617509061934,-1.12156791687012,-3.3818253451625715,1.1386895114223314,-2.251696631016344,0.008560797276103926,1.3038920133256262,76.13366538408323,34.994618154847586,1.130128714146225,11,-0.10591220855712535,0.5624275207519567,3.90777683258057,4.382553100585941,0.3798217773437571,3,-0.01612897655428891,11.000104452278366,22.35102081298828,1.0,21.18233871459961,1.9153833715484538,21.18233871459961,-0.01612897655428891
162,2000-11-03,22.64319038391113,22.64319038391113,22.13189125061035,22.64319038391113,2330.0,0.0,1.0,0.0,35.824183076867826,38.70721839640284,0.617678999198148,1.296066202952435,3.0816812480730995,4.080297398847183,7.879249805455746,0.5112991333007777,-0.4267269299292309,-1.0485254287719776,-3.3565309756324844,1.259480118088529,-2.202528202202231,0.10547734465827574,0.9404970975765607,84.16886398101661,39.92510807519268,1.1540027734302534,11,-0.10591220855712535,0.5624275207519567,3.90777683258057,4.382553100585941,0.7888603210449219,4,0.12903223360920046,1.0000000000000098,22.64319038391113,11.000104452278366,22.35102081298828,1.0,21.18233871459961,0.12903223360920046
163,2000-11-06,22.277978897094727,22.94996833801269,21.912765502929688,22.86231803894043,3600.0,-0.01612897655428891,1.730775604489433,-100.0,37.172189965758484,35.50885751007826,0.6633228313138062,1.5691466108252783,3.381385357134107,4.356518232186218,8.114617550631099,1.0372028350830043,-0.5522090096876511,-1.3041731834411614,-3.6642235192827926,1.0558771524004698,-2.4841983513619788,-0.12414801552034405,0.9786531602188049,61.98358343755104,12.035387014573061,1.180025167920816,11,-0.06939220428466797,0.9276390075683594,4.272988319396973,4.543245315551758,0.3652114868164027,0,0.07213111694383523,1.0,22.64319038391113,1.0000000000000098,22.64319038391113,11.000104452278366,22.35102081298828,0.07213111694383523
164,2000-11-07,22.49710464477539,22.49710464477539,21.912765502929688,22.277978897094727,1998.0,0.009835979677188744,4.333368150759455,-0.37499755191570755,37.52834443623026,34.40883190974508,0.0997114485175068,1.2289416175453098,3.0588591588176612,4.050871904366943,8.420585907621565,0.5843391418457031,-0.6970058905746868,-0.9681793212890639,-3.2984199170954547,1.3620612745173268,-2.133299619192261,0.19694097661413323,0.46517753078139634,56.33798154812604,5.265905574024629,1.1651202979031956,11,-0.5624265670776367,0.7085132598876953,4.053862571716309,4.2729902267456055,0.14608573913573863,1,0.12012993344107414,1.730775604489433,22.277978897094727,1.0,22.64319038391113,1.0000000000000098,22.64319038391113,0.12012993344107414
165,2000-11-08,22.64319038391113,22.64319038391113,22.13189125061035,22.570148468017575,2154.0,0.0064935351211812264,13.00015667841745,0.3333333333333333,35.328637310547606,33.409036232238755,-0.1977028036306301,0.9540087135939608,2.7891587763520214,3.8336315933100806,8.921103010317408,0.5112991333007777,-0.8968801183083137,-0.7092428207397496,-2.964283149632074,1.5457975081525746,-1.83676298518591,0.4182773437064107,0.3067779541015625,70.42256888190902,19.287332717152907,1.1275201644461614,11,-0.7998161315917933,0.5624275207519567,3.90777683258057,3.469521522521976,0.3652133941650426,2,0.09677419626564454,4.333368150759455,22.49710464477539,1.730775604489433,22.277978897094727,1.0,22.64319038391113,0.09677419626564454
166,2000-11-09,22.64319038391113,22.64319038391113,22.09537124633789,22.35102081298828,3016.0,0.0,2.7500081602810416,4.000026113069542,35.328637310547606,33.28038585282863,-0.38089135071687963,0.866101103729644,2.695961847605126,3.773300836940546,9.710292158318891,0.5478191375732386,-1.174256232500749,-0.6252438545227079,-2.8530259565131644,1.6025382474677485,-1.7391349055179361,0.4886471964725203,0.043094444274903054,70.42256888190902,19.21912230084976,1.1138910509952276,11,-0.9459009170532191,0.5624275207519567,3.454912185668949,3.2869148254394567,-1.431634902954098,3,0.0032257784638625164,13.00015667841745,22.64319038391113,4.333368150759455,22.49710464477539,1.730775604489433,22.277978897094727,0.0032257784638625164
167,2000-11-10,23.373615264892575,25.126636505126953,22.438671112060547,22.49710464477539,11177.0,0.0322580373435557,-4.411769223679764,3.0000065282248043,39.583333929843974,35.25816799171707,-1.203527979605365,0.08237213788610731,1.841230300240582,2.999708961859497,10.141471933748548,2.6879653930664062,-1.256767242755469,0.14170227050781037,-2.05209098303839,2.3354955240540107,-0.955194356265288,1.2385988972809088,-3.060482025146481,45.454523873675406,-0.5697109499710891,1.0968966267731,11,-0.21912765502929332,-0.16799736022948863,2.7244873046875036,2.5564899444580114,-3.652126312255856,4,-0.014999951854444138,2.7500081602810416,22.64319038391113,13.00015667841745,22.64319038391113,4.333368150759455,22.49710464477539,-0.014999951854444138
168,2000-11-13,22.380237579345703,23.300573348999023,21.8397216796875,22.78927421569824,16786.0,-0.04249995879066837,1.040815945877171,-0.46666478073916534,34.446568190306834,36.754385557355036,-0.024986365430436308,0.9556142343113478,2.691485749196783,3.934957861033915,10.50407552608884,1.5338935852050746,-1.3616522581796744,-0.7443029403686516,-2.8805172786571447,1.3919113979198414,-1.8124101095129,0.32380422877559667,-1.9708342742919918,16.444475392998275,-22.78804790503565,1.0681071691442472,11,1.1029415130615234,0.8253803253173828,3.6922998428344727,3.549867630004883,-2.9290065765380895,0,0.04699740661292373,-4.411769223679764,23.373615264892575,2.7500081602810416,22.64319038391113,13.00015667841745,22.64319038391113,0.04699740661292373
169,2000-11-14,22.380237579345703,22.380237579345703,22.380237579345703,22.380237579345703,0.0,0.0,1.0,-0.0,41.39907982147429,37.36448930867374,0.18193785565458853,0.8793144133770099,2.550122142660989,3.876238939741391,10.916372027260119,0.0,-1.3987711094147635,-0.6672430992126479,-2.7935885281520356,1.4591023297267398,-1.7304158136823418,0.39592961525704595,-1.8764896102905269,16.444475392998275,-26.60434552864562,1.0631727144696936,11,1.1029415130615234,0.8253803253173828,3.32708740234375,3.4476079940795863,-5.288282394409176,1,0.011749330347060383,1.040815945877171,22.380237579345703,-4.411769223679764,23.373615264892575,2.7500081602810416,22.64319038391113,0.011749330347060383
170,2000-11-15,22.60666847229004,22.78927421569824,22.06615447998047,22.46058464050293,15196.0,0.010117448134389084,1.8285795289220073,100.0,42.71299102853621,37.702662785568116,-0.004934756190703382,0.5638618988404858,2.1820441786049294,3.590643412880393,11.400069016560169,0.7231197357177699,-1.1321434857259085,-0.3659436225891106,-2.440464726075149,1.7085774808969276,-1.403204174332128,0.6713169291539067,-2.010462732513428,23.333333333333332,-21.738508802090333,1.0372605517430182,11,0.8765106201171875,0.5989494323730469,2.666053295135498,3.2211771011352504,-4.682025909423828,2,0.0016155370998542917,1.0,22.380237579345703,1.040815945877171,22.380237579345703,-4.411769223679764,23.373615264892575,0.0016155370998542917
171,2000-11-16,22.60666847229004,22.60666847229004,21.912765502929688,22.35102081298828,15497.0,0.0,4.428588481941015,1.7500065282673978,45.51970990700762,38.779943544472545,-0.011912978979186306,0.43971126076588263,2.0374766517326997,3.535543242905895,11.988002952508653,0.6939029693603516,-0.8413906224613434,-0.2728143692016616,-2.2282546913827517,1.6826259529794285,-1.2505345302922066,0.7049057918888835,-1.9198541172064196,23.333333333333332,-24.85106801124527,0.9777201610905447,11,0.8765106201171875,0.33234405517578125,2.7628345489501953,3.2211771011352504,-5.952966690063477,3,0.01777065498521191,1.8285795289220073,22.60666847229004,1.0,22.380237579345703,1.040815945877171,22.380237579345703,0.01777065498521191
172,2000-11-17,22.64319038391113,22.64319038391113,22.277978897094727,22.277978897094727,11100.0,0.0016155370998542917,1.0000000000000195,1.4285735602426128,67.4825415854254,42.147760391102196,-0.05412691383823898,0.2733876320791957,1.8491214312795528,3.448355903968409,12.617001352836446,0.3652114868164027,-0.7317736924237899,-0.14498929977417419,-1.9528397520019993,1.662861152453651,-1.0489145258880868,0.7589359263397384,-1.8675795858266433,55.00001958462295,3.0604500020172907,0.9039252261139133,11,0.8399887084960973,0.29582214355469105,2.726312637329105,3.18465518951416,-5.989488601684567,4,-0.0632258475365437,4.428588481941015,22.60666847229004,1.8285795289220073,22.60666847229004,1.0,22.380237579345703,-0.0632258475365437
173,2000-11-20,21.920068740844727,22.825796127319336,21.920068740844727,22.46058464050293,9070.0,-0.03193550161465797,-2.3513441030961304,-1.4800079383317113,57.52608853855543,44.36973195802721,0.6849118793615894,0.8144869387077591,2.4465523747155515,4.09731570445587,13.381607348732894,0.9057273864746094,-0.6901629375262459,-0.7260432243347168,-2.314209842045816,0.8621233933763826,-1.5201265331902647,0.0680400845208311,-1.0574374286193908,0.7998896992005282,-52.5452422905563,0.7940833088555492,11,1.5631103515625,1.0189437866210938,3.449434280395508,3.907776832580563,-5.266366958618164,0,-0.10029985828061239,1.0000000000000195,22.64319038391113,4.428588481941015,22.60666847229004,1.8285795289220073,22.60666847229004,-0.10029985828061239
174,2000-11-21,22.13189125061035,22.64319038391113,21.912765502929688,22.35102081298828,16360.0,0.009663405360172295,-1.2222267355660736,0.4054081711870029,47.222194013864,45.6912382583957,0.464704445826289,0.41694266603541763,2.116208752704509,3.8158921786502233,14.185352288638962,0.7304248809814418,-0.6167300229388388,-0.3827441215515144,-1.6330036766036997,0.867515433500671,-1.0078738990776088,0.24238565597458006,-1.1839798345269834,23.999824521455384,-26.981921408877408,0.6251297775260936,11,1.351287841796875,0.5879936218261719,3.237611770629883,3.695954322814938,-4.8719367980957,1,-0.1211220594502429,-2.3513441030961304,21.920068740844727,1.0000000000000195,22.64319038391113,4.428588481941015,22.60666847229004,-0.1211220594502429
175,2000-11-22,22.64319038391113,22.64319038391113,21.18233871459961,22.09537124633789,20341.0,0.02310236967600665,4.333335654474927,-2.49997823948748,50.0,47.32138966833486,-0.052070451754815394,-0.1685809638829845,1.4898861991732701,3.227345194333214,14.204791113334982,1.4608516693115199,-0.5147564982587625,0.17018928527831534,-0.9980601840944203,1.338438754651051,-0.41393544940805427,0.754314019964685,-1.6117044660468878,88.88892757458096,39.391397233705106,0.5841247346863682,11,0.511297225952152,0.07669448852539418,2.7354431152343786,3.18465518951416,-6.2086181640624964,2,-0.24516135336295064,-1.2222267355660736,22.13189125061035,-2.3513441030961304,21.920068740844727,1.0000000000000195,22.64319038391113,-0.24516135336295064
176,2000-11-23,21.8397216796875,22.64319038391113,21.67902946472168,21.912765502929688,7054.0,-0.03548390004239532,-3.888903933382962,-0.1333356544748716,41.91175312903093,47.580102912688965,0.698941727997223,0.5267025712996727,2.167801024865817,3.9539410973616533,14.068728366494042,0.9641609191894496,-0.4469643388957927,-0.5474543571472168,-1.629673023710147,0.5347643094157135,-1.088563690428682,-0.006345023865751642,-0.7263327500780044,40.0,-4.900674984242869,0.5411093332814655,11,0.4017343521118164,0.8801631927490234,3.4019575119018555,3.9881238937377894,-6.135573387145994,3,-0.17926414879465213,4.333335654474927,22.64319038391113,-1.2222267355660736,22.13189125061035,-2.3513441030961304,21.920068740844727,-0.17926414879465213
177,2000-11-24,23.008403778076172,23.008403778076172,21.912765502929688,21.912765502929688,2902.0,0.05351176702382743,1.0,-14.999738876122832,56.32910911235831,50.01149634847246,-0.588925433037069,-0.6888000427542131,0.9417767325839925,2.7144015993061608,13.624984735050038,1.1686820983886719,-0.3454095188269797,0.6285319328308105,-0.43366804168195117,1.6907319073435723,0.09743194557442791,1.1596319200871932,-1.8260650634765625,100.0,54.89483832956019,0.531099987256381,11,-0.9130325317382812,-0.28851890563964844,2.2332754135131836,2.8194417953491175,-7.304255485534666,4,-0.2761904761904762,-3.888903933382962,21.8397216796875,4.333335654474927,22.64319038391113,-1.2222267355660736,22.13189125061035,-0.2761904761904762
178,2000-11-27,23.008403778076172,23.008403778076172,22.277978897094727,22.35102081298828,2638.0,0.0,1.2222202879376076,0.6,54.60527355601171,51.4788512078655,-0.5480866015357826,-0.5744329241302921,0.9035029777342487,2.665217429826228,11.784471011726755,0.7304248809814453,-0.23922087139224146,0.5372286796569838,-0.39787816406699505,1.4723355233809627,0.0696752577949944,1.0047821015189733,-1.747179107666014,100.0,53.989370423797396,0.46755342186198984,11,-0.9130325317382812,-0.28851890563964844,2.2332754135131836,2.8194417953491175,-6.639568328857422,0,-0.2761904761904762,1.0,23.008403778076172,-3.888903933382962,21.8397216796875,4.333335654474927,22.64319038391113,-0.2761904761904762
179,2000-11-28,22.64319038391113,22.64319038391113,22.42406272888184,22.42406272888184,1711.0,-0.015873043505653328,1.0,0.33333333333332255,50.0,52.28851887136149,-0.1582974423648622,-0.09925346194142648,1.2348286846511591,2.997634046479984,9.844493639787814,0.5843410491943324,-0.22382935887086575,0.09897270202636221,-0.6141086025284501,0.8120540065811745,-0.25756795025104395,0.4555133543037684,-1.3046574768066357,79.99997910974052,35.545670837315896,0.35654065227740633,11,-0.5478191375732386,0.07669448852539418,2.598488807678226,3.18465518951416,-4.382553100585934,1,-0.2645161083811022,1.2222202879376076,23.008403778076172,1.0,23.008403778076172,-3.888903933382962,21.8397216796875,-0.2645161083811022
180,2000-11-29,23.26405143737793,23.26405143737793,22.35832405090332,22.35832405090332,1779.0,0.02741932753027365,1.0,4.133332172762699,54.857137400092306,53.32601081503756,-0.7555571745045242,-0.6832351925519369,0.5759993828402656,2.3399059485950104,8.925630447168126,0.9057273864746094,-0.05547355450763902,0.6741822242736824,-0.10102000498061159,1.4493844535279763,0.2865811096465336,1.061783338900831,-1.8497564583129886,100.0,56.40027469306554,0.38760111462714786,11,-1.0408563613891602,-0.5441665649414062,1.844325065612793,2.5637941360473597,-4.272989273071289,2,-0.25808475368209527,1.0,22.64319038391113,1.2222202879376076,23.008403778076172,1.0,23.008403778076172,-0.25808475368209527
181,2000-11-30,22.277978897094727,22.75275421142578,22.09537124633789,22.75275421142578,3313.0,-0.04238610557312039,1.7692381859159003,-0.5241922916552598,41.7582553176226,50.4677567852817,0.20002199996539716,0.2888850352103276,1.5118626026775885,3.2830031992265702,8.086795729640011,1.168680191040039,0.015866626203525414,-0.2936297416687026,-1.0806589737350656,0.4933994903976604,-0.6871443577018823,0.09988487436447713,-0.7894370875085457,27.02709950978386,-15.663100067423741,0.39351461603318066,11,-0.05478382110595703,0.4419059753417969,2.830397605895996,3.549866676330563,-3.7763004302978516,3,-0.26229518863617085,1.0,23.26405143737793,1.0,22.64319038391113,1.2222202879376076,23.008403778076172,-0.26229518863617085
182,2000-12-01,25.56489181518555,25.747499465942386,21.912765502929688,22.0588493347168,13021.0,0.14754089378006685,-1.0192321212279454,-7.384635162442401,67.81045486701652,51.61046415511071,-2.9378048992495955,-2.917500090539466,-1.8059966193380816,-0.052233462420542054,7.9503295335462045,3.834733963012699,0.14804272288789733,2.8471981048584034,1.2932540854818981,4.401142124234909,2.0702260951701525,3.6241701145466543,-4.003588111688554,95.23806207893043,47.194398867961866,0.7769720096882522,12,-2.0999727249145543,-2.534575462341312,-0.45651531219482777,0.262953758239739,-7.859376907348636,4,-0.3857142675951698,1.7692381859159003,22.277978897094727,1.0,23.26405143737793,1.0,22.64319038391113,-0.3857142675951698
183,2000-12-04,23.88491439819336,25.49184989929199,23.88491439819336,25.009769439697266,7224.0,-0.0657142392440826,-1.857142372674424,-0.3208332607976603,57.083909528136864,52.706210323363244,-1.0614237486090552,-1.1710002408608595,-0.1592290450419469,1.5591306089854555,8.054104724584082,1.679977416992191,0.22414679429861195,1.0868739128112779,-0.5359869467375162,2.709734772360072,0.2754434830368808,1.898304342585675,-2.1561628641985457,51.42857142857138,-0.5868881434505298,0.8114304297743975,12,-0.4199953079223633,-0.8545980453491211,1.0244207382202148,1.94293117523193,-6.508092880249023,0,-0.3425076585692366,-1.0192321212279454,25.56489181518555,1.7692381859159003,22.277978897094727,1.0,23.26405143737793,-0.3425076585692366
184,2000-12-05,25.19968032836914,25.579500198364254,24.8344669342041,24.8344669342041,14152.0,0.05504587155963292,-3.0799887192717468,-0.32467596329279624,61.07299526075461,53.93654313011376,-2.1179895327621026,-2.3957458357096044,-1.5684344829208605,0.16508922556059247,8.181112176536498,1.6945858001708949,0.21117620815842386,2.2665110588073745,0.3294985303096105,4.203523587305138,1.2980047945584907,3.235017323056258,-3.3101788770964227,85.71428571428564,28.82853923117669,0.9685062642488826,12,-1.4864158630371094,-1.7347612380981445,-1.6014585494995117,-0.5368633270263672,-9.174144744873043,1,-0.35043479774657527,-1.857142372674424,23.88491439819336,-1.0192321212279454,25.56489181518555,1.7692381859159003,22.277978897094727,-0.35043479774657527
185,2000-12-06,24.8344669342041,25.80593299865723,24.8344669342041,25.65254211425781,7776.0,-0.01449277885298772,-1.375004371577064,-2.2399922706121265,59.225653840041524,55.860309875781596,-1.5748697509193335,-1.9583561898814068,-1.2633500013713714,0.4447164163761954,8.487048429903526,0.9714660644531286,0.2989491281018388,1.791733837127687,-0.31653777741973244,3.9000054516751064,0.7375980298539773,2.8458696444013967,-2.790645562344597,75.04689778903068,13.34209991804913,1.0541358072737101,12,-0.9751176834106445,-1.3403310775756836,-1.2362451553344727,-0.17164993286132812,-8.765106201171875,2,-0.26470588912963056,-3.0799887192717468,25.19968032836914,-1.857142372674424,23.88491439819336,-1.0192321212279454,25.56489181518555,-0.26470588912963056
186,2000-12-07,22.71623229980469,24.469253540039066,22.71623229980469,24.469253540039066,4764.0,-0.08529414543148506,1.0,2.142860806655065,50.257995711187654,55.18574172009597,0.7607770214531264,0.17458204647481423,0.804223021237032,2.479340174885369,8.086615659387194,2.1182346343994105,0.391433846355568,-0.3301528930664013,-2.4357617105499934,1.7754559244171908,-1.3829573018081973,0.7226515156753948,-0.44668423033732196,20.637868721465175,-40.18357150581905,1.0528044087417954,12,1.143116950988766,0.7779035568237269,0.5131249427795375,1.9465847015380824,-5.186019897460941,3,-0.16398714744302378,-1.375004371577064,24.8344669342041,-3.0799887192717468,25.19968032836914,-1.857142372674424,23.88491439819336,-0.16398714744302378
187,2000-12-08,23.023012161254886,23.39552879333496,22.35832405090332,22.72353744506836,8052.0,0.013504874285549251,-1.0141824007111573,-0.17083347840468144,54.01382578555096,55.12002530115589,0.5099097345626156,-0.16844725382983583,0.4610755446859791,2.0898845133475383,7.83610859921286,1.0372047424316406,0.4472022657323578,-0.005842876434321909,-2.105811096244718,2.0941253433760743,-1.0558269863395182,1.0441412334708744,2.7829208374023438,19.27968399039587,-47.10440060110791,1.0499841099051974,12,0.8363370895385707,0.4711236953735316,-0.15156412124634144,1.639804840087887,-3.6667366027832067,4,-0.19638323876955177,1.0,22.71623229980469,-1.375004371577064,24.8344669342041,-3.0799887192717468,25.19968032836914,-0.19638323876955177
188,2000-12-11,23.43205070495605,23.43205070495605,22.64319038391113,23.044923782348636,2009.0,0.017766508606094966,3.075460914636024,1.2926864996719585,54.664577274438,55.63831166498233,0.18694442960940805,-0.5213776169359434,0.024382067100805926,1.6253675458176104,8.019899019131216,0.7888603210449219,0.634802528945098,0.3506050109863246,-1.7335917968885077,2.434801818861157,-0.6914933929510916,1.3927034149237407,2.3049301147460994,31.144096396206866,-38.924113723678545,1.0420984039374162,12,0.4272985458374059,0.062085151672366834,-0.5606026649475062,1.2307662963867223,-4.353336334228512,0,-0.24438901525199985,-1.0141824007111573,23.023012161254886,1.0,22.71623229980469,-1.375004371577064,24.8344669342041,-0.24438901525199985
189,2000-12-12,22.64319038391113,23.059532165527344,22.387540817260746,22.78927421569824,2228.0,-0.03366586778843361,-1.0444440575875549,-0.37735384251550214,49.99999999999999,55.098629731638745,1.090480416225116,0.3037668198944061,0.775850643580501,2.3652618639947995,8.140255258613013,1.0445098876953054,0.6306925588519867,-0.4514029502868695,-2.520235841414152,1.6174299408404131,-1.485819395850509,0.58301349527677,3.0262173004150448,8.262721710169512,-56.970017276917346,1.0344164455636413,12,1.2161588668823278,0.8509454727172887,0.063911914825443,2.019626617431644,-2.5564899444580043,1,-0.23258069100142154,3.075460914636024,23.43205070495605,-1.0141824007111573,23.023012161254886,1.0,22.71623229980469,-0.23258069100142154
190,2000-12-13,22.64319038391113,23.008403778076172,22.387540817260746,22.78927421569824,1082.0,0.0,1.1249951038633401,1.0,52.99564515718408,56.34722860270112,1.1098636518980207,0.32321462154460434,0.7659449039457229,2.298304529309629,7.98783102496492,0.6208629608154261,0.6417195430147444,-0.4532290458679249,-2.5203122965203093,1.6138542047844595,-1.4867706711941153,0.5803125794582655,2.9599956277465864,13.494829385534738,-52.660592906359845,1.0335416253261915,12,1.2161588668823278,0.8509454727172887,-0.07304239273070934,2.019626617431644,-1.9064102172851527,2,-0.29225805587525044,-1.0444440575875549,22.64319038391113,3.075460914636024,23.43205070495605,-1.0141824007111573,23.023012161254886,-0.29225805587525044
191,2000-12-14,23.008403778076172,23.008403778076172,22.64319038391113,23.008403778076172,3744.0,0.01612906078926679,1.0,-0.0,50.0,54.368289173032636,0.9601244202431829,-0.010918395801201797,0.38544634573781167,1.8757417237466747,7.949609169311592,0.3652133941650426,0.7258019918142438,-0.10810241699218892,-2.1629185171588077,1.9467136831744298,-1.1355104670754983,0.9193056330911205,2.529884994366455,60.544247897652184,-1.2751194047382342,1.0274080500833087,12,1.0737247467041016,0.4857320785522461,-0.48390769958496094,1.6544132232666016,-2.132843017578125,3,-0.3015873292199389,1.1249951038633401,22.64319038391113,-1.0444440575875549,22.64319038391113,3.075460914636024,23.43205070495605,-0.3015873292199389
192,2000-12-15,21.21155548095703,23.78265380859375,21.21155548095703,23.76074028015137,12173.0,-0.07809530441356771,-1.0171925773677204,-100.0,43.76267240831374,52.8881517152745,2.318306071465628,1.7635966498299638,2.1340411385452427,3.5980284885787412,8.190716433905399,2.5710983276367188,0.683499493027746,-1.8333689689636223,-4.050911903573326,0.384173965646081,-2.942140436268474,-0.7245975016587707,4.263133997054808,0.0,-54.63558526649647,1.108771467304851,12,2.2971887588500977,2.2825803756713867,1.2398982048034668,3.451261520385742,0.04382705688476918,4,-0.17355365955685131,1.0,23.008403778076172,1.1249951038633401,22.64319038391113,-1.0444440575875549,22.64319038391113,-0.17355365955685131
193,2000-12-18,19.72148895263672,21.657115936279297,18.625850677490234,21.657115936279297,18819.0,-0.0702478670014578,2.1320758435436225,0.7593121472614798,40.592663322273665,50.612559277665504,3.5265360874574547,3.246980153299617,3.545770855994739,5.025571428635111,9.271525668926753,3.0312652587890625,0.7849614532932456,-3.213506507873536,-5.84514976683543,-0.5818632489116418,-4.529328137354483,-1.8976848783925888,5.58267516549293,21.246463114678306,-28.93396345876414,1.3158216294809464,12,2.4944028854370117,2.4944028854370117,3.458563804626465,4.941328048706055,1.7822360992431676,0,-0.018518550756595475,-1.0171925773677204,21.21155548095703,1.0,23.008403778076172,1.1249951038633401,22.64319038391113,-0.018518550756595475
194,2000-12-19,19.451231002807614,20.086700439453125,19.137147903442386,19.18097305297852,2546.0,-0.013703729494165429,-4.306122666496219,-0.1396229501412028,37.43984809814809,48.191914195232904,3.235915572095582,3.484779101863655,3.721162718036936,5.238330443530341,10.416993038073475,0.9495525360107386,0.3498527833679397,-3.3497314453125036,-6.394267054466216,-0.3051958361587914,-4.87199924988936,-1.8274636407356475,5.452234308883671,16.00565901651464,-26.7215247297353,1.522267804576856,12,2.096321105957035,2.764660835266117,3.8931674957275426,5.160455703735355,2.096321105957035,1,-0.019151313972175066,2.1320758435436225,19.72148895263672,-1.0171925773677204,21.21155548095703,1.0,23.008403778076172,-0.019151313972175066
195,2000-12-20,17.091955184936527,18.99106216430664,16.434572219848633,18.99106216430664,17094.0,-0.1212918512730915,1.6923074605369803,-7.027016154644367,34.33362250285904,46.422539394307506,4.896317956679951,5.69903930906408,5.954082245451122,7.526620917159288,11.876351654870742,3.016658782958981,0.050508441589844466,-5.431445503234858,-9.406519084898601,-1.4563719215711153,-7.41898229406673,-3.443908712402987,7.434853248702694,8.946320983898602,-34.28932747864343,1.9875367908318715,12,3.0166578292846644,4.028297424316403,6.252443313598629,7.519731521606442,4.090383529663082,2,0.17521373196414203,-4.306122666496219,19.451231002807614,2.1320758435436225,19.72148895263672,-1.0171925773677204,21.21155548095703,0.17521373196414203
196,2000-12-21,17.92464256286621,18.260637283325195,16.73404884338379,16.799785614013672,5075.0,0.048718088066574516,-1.430233846835864,-0.5923083644427583,22.901573710631666,42.96562249709426,3.70174328059791,4.80432547731202,5.020711722102131,6.657392897812727,13.414575824706793,1.5265884399414062,-0.4355560174547364,-4.403004169464111,-8.874446053645734,0.06843771471751126,-6.638725111554923,-2.1672832273733,5.954786973669762,20.27835871201925,-15.702720766358222,2.2357209420908104,12,2.1839704513549805,3.1956100463867188,5.419755935668945,6.657827377319336,3.2576961517333984,3,0.1568866767578152,1.6923074605369803,17.091955184936527,-4.306122666496219,19.451231002807614,2.1320758435436225,19.72148895263672,0.1568866767578152
197,2000-12-22,16.653701782226562,18.231420516967773,16.653701782226562,18.15837860107422,4446.0,-0.07090466524964956,-1.097086517155881,-1.33766059798321,23.585929172095206,39.51243937461172,4.441226089281045,5.876045826618579,6.181189327601182,7.8956944132943185,15.376775866585504,1.577718734741211,-0.9539776832791134,-5.356209850311281,-10.479564502876897,-0.2328551977456641,-7.917887176594089,-2.7945325240284724,6.630139168974424,4.195839695674071,-28.598938356379453,2.5616773262828083,12,3.454911231994629,4.466550827026367,6.557394027709961,7.928768157958984,5.076456069946289,4,0.25350874138848845,-1.430233846835864,17.92464256286621,1.6923074605369803,17.091955184936527,-4.306122666496219,19.451231002807614,0.25350874138848845
198,2000-12-25,16.653701782226562,16.653701782226562,16.653701782226562,16.653701782226562,0.0,0.0,1.0,-0.0,15.466375962390089,35.67537003709951,3.7756519721544244,5.666059275626569,6.054791144879651,7.8627237878699106,17.445015636941026,0.0,-1.2232523326499418,-5.038474750518798,-10.664626268281356,0.5876767672437602,-7.851550509400077,-2.225398991637519,6.082197670466236,6.00005118116199,-19.270423186364265,2.8130757588812787,12,3.454911231994629,4.466550827026367,6.557394027709961,7.928768157958984,4.30950927734375,0,0.2763157894736845,-1.097086517155881,16.653701782226562,-1.430233846835864,17.92464256286621,1.6923074605369803,17.091955184936527,0.2763157894736845
199,2000-12-26,16.653701782226562,16.653701782226562,16.653701782226562,16.653701782226562,0.0,0.0,1.0,0.0,15.936765030797687,31.55771668972324,3.170061100855694,5.475042967925411,5.94533123119384,7.814256791582061,19.625025654464345,0.0,-1.6155695994186026,-4.73900032043457,-10.774729222649846,1.2967285817807035,-7.756864771542208,-1.7211358693269325,5.578091491838702,8.571501047870797,-9.972870239176544,3.017864451107637,12,3.454911231994629,4.466550827026367,6.557394027709961,7.928768157958984,3.9442977905273438,1,0.29122794037476063,1.0,16.653701782226562,-1.097086517155881,16.653701782226562,-1.430233846835864,17.92464256286621,0.29122794037476063
200,2000-12-27,17.259954452514652,17.749338150024414,16.186229705810547,16.938566207885742,8651.0,0.03640347823059398,1.4044943490558288,100.0,24.008371368350183,28.66975795287326,1.9220125910191612,4.633475869255449,5.228519700367773,7.163736679323513,21.041750068501006,1.5631084442138672,-2.080457997191907,-3.8325428009033153,-10.070251672410691,2.4051660706040607,-6.951397236657005,-0.7136883651496255,4.508061137213282,51.76054881126768,32.09792567358329,3.118854435753688,12,2.7244873046874964,3.7361268997192347,5.841577529907223,7.322515487670895,3.1189174652099574,2,0.2484130342316937,1.0,16.653701782226562,1.0,16.653701782226562,-1.097086517155881,16.653701782226562,0.2484130342316937
201,2000-12-28,16.434572219848633,17.238042831420902,15.704148292541506,17.238042831420902,10165.0,-0.047820649523543035,2.8181721068248966,-2.4999999999999836,20.09284944951807,26.039777624118187,1.9185927490855406,5.268771371291148,5.919698854049951,7.940768771921732,22.88471549500615,1.5558061599731463,-2.471450560220042,-4.365754699707033,-10.909557483507605,2.1780480840935397,-7.637656091607319,-1.0938533078067465,4.775264781487564,28.90167193892005,8.810954973309723,3.2719013919002857,12,2.2460598945617676,4.320468425750736,6.5026140213012695,8.147897720336914,2.7025756835937536,3,0.28888896110218965,1.4044943490558288,17.259954452514652,1.0,16.653701782226562,1.0,16.653701782226562,0.28888896110218965
202,2000-12-29,15.704148292541506,16.434572219848633,14.973722457885742,16.069360733032227,7835.0,-0.04444435288829529,1.6666713089618639,0.45454362017803734,15.914962357228092,23.297810850224238,1.9954807961528562,5.504809980582314,6.5046651357528855,8.616938048351388,22.801558259073147,1.4608497619628906,-2.978096883258356,-4.603141450881955,-11.12128908023769,1.9150061784737797,-7.862215265559824,-1.3440676362040858,4.845006063739328,26.315812982486587,7.308364583789878,3.2590738146778677,12,1.826063156127928,4.685679435729979,6.776522159576414,8.878321647644041,2.9217023849487287,4,0.34883715563612605,2.8181721068248966,16.434572219848633,1.4044943490558288,17.259954452514652,1.0,16.653701782226562,0.34883715563612605
203,2001-01-01,15.704148292541506,15.704148292541506,15.704148292541506,15.704148292541506,0.0,0.0,1.0,-0.0,17.105278743169933,21.038414255226662,1.5261876054533072,5.123170733513481,6.346789529021928,8.570296582845605,22.713907102779828,0.0,-3.5188820862712653,-4.194103145599362,-10.793193143526123,2.404986852327399,-7.4936481445627425,-0.8945581466359815,4.064445597964015,26.315812982486587,5.70347241033684,3.2995449989633805,1,1.2782440185546857,4.685679435729979,6.703479766845701,8.878321647644041,2.987439155578615,0,0.3837208772724927,1.6666713089618639,15.704148292541506,2.8181721068248966,16.434572219848633,1.4044943490558288,17.259954452514652,0.3837208772724927
204,2001-01-02,16.36883544921875,16.799785614013672,15.85023307800293,16.032838821411133,3870.0,0.04232557820362204,-1.708332993322181,100.0,22.01955621454782,19.670184667636526,0.4227365180541831,3.966333283589343,5.528695435437882,7.868190956807794,22.204437635152207,1.0956373214721662,-3.848124855599785,-3.0878737449646003,-9.367420907388134,3.191673417458933,-6.227647326176367,0.05189983624716632,2.7284764407200015,50.26319008371232,27.562877385571834,3.139773581211766,1,0.24834442138671875,4.020992279052734,6.038792610168457,8.213634490966797,2.1109294891357386,1,0.2806782207937,1.0,15.704148292541506,1.6666713089618639,15.704148292541506,2.8181721068248966,16.434572219848633,0.2806782207937
205,2001-01-03,18.260637283325195,19.35627555847168,16.75596046447754,16.75596046447754,16646.0,0.1155733918870041,-2.4563104334731087,4.4782497629982005,31.36468161207226,20.610529990018815,-1.4369664106434321,1.6409154630271559,3.543750019327053,5.949591509024842,20.867090017644824,2.9874401092529297,-3.980685462998512,-0.8673804283142097,-6.628501163139912,4.893740306511493,-3.747940795727061,2.0131799390986416,-3.286914825439453,75.0,54.72849828690755,2.8805603674128513,1,-1.0956382751464844,2.129190444946289,4.146990776062012,6.321832656860352,0.0,2,0.12800003927371617,-1.708332993322181,16.36883544921875,1.0,15.704148292541506,1.6666713089618639,15.704148292541506,0.12800003927371617
206,2001-01-04,18.99106216430664,19.72148895263672,18.735414505004886,18.83036994934082,6419.0,0.0399999665755606,-4.625018360652264,0.10679516887146906,40.488112366913164,22.488550344998586,-2.235274430575444,0.6504497529913742,2.724158516169929,5.196344344749903,21.41052007403143,1.4608516693115234,-4.037323558637439,0.04930295944213725,-5.4586732825313575,5.557279201415632,-2.70468516154461,2.8032910804288846,-3.929688644409179,84.61535989317038,59.22759595156162,2.753988120986747,1,-1.6434564590454102,1.3987655639648438,3.480477809906006,5.591407775878906,-0.03652191162109375,3,0.07307699492587272,-2.4563104334731087,18.260637283325195,-1.708332993322181,16.36883544921875,1.0,15.704148292541506,0.07307699492587272
207,2001-01-05,18.501678466796875,19.064104080200195,18.501678466796875,19.027584075927734,6299.0,-0.02576915884302422,-1.1388842546586104,-3.2727510118814465,44.284737894840504,25.6905905597153,-1.6273180811264751,0.8260931044026201,3.1298015986822776,5.659245169517291,22.282565346659155,0.5624256134033203,-3.8459584616233222,-0.21401405334472656,-5.3770299668206505,4.949001860131197,-2.7955220100826885,2.3674939033932354,-3.253900329589843,69.63636920422542,41.91853388682963,2.5815079567379624,1,-1.1540727615356445,1.8881492614746094,3.9698615074157715,6.080791473388672,0.051128387451171875,4,0.03434658308357941,-4.625018360652264,18.99106216430664,-2.4563104334731087,18.260637283325195,-1.708332993322181,16.36883544921875,0.03434658308357941
208,2001-01-08,17.705514907836914,18.90341186523437,17.67629623413086,18.90341186523437,1548.0,-0.043031963850672095,1.0487832839471245,2.2777793896839547,42.204831642017325,28.60926462762859,-0.7445632773068773,1.2345372557822643,3.894824482934201,6.405950004500276,23.352496990867053,1.227115631103512,-3.576240984263393,-0.7238508224487319,-5.397545336540116,3.949843691642652,-3.0606980794944256,1.6129964345969618,-2.2787883380126956,47.92454670823042,17.951681167161237,2.3368472570456924,1,-0.3579092025756836,2.6843128204345703,5.542102813720703,6.876955032348633,1.4973716735839844,0,0.051980175354626734,-1.1388842546586104,18.501678466796875,-4.625018360652264,18.99106216430664,-2.4563104334731087,18.260637283325195,0.051980175354626734
209,2001-01-09,17.376821517944336,18.260637283325195,17.16499900817871,18.2241153717041,2417.0,-0.018564463761914674,1.3809484334393043,0.7073178110416027,51.5537867257309,31.669866334004226,-0.3380587642450834,1.210522140815062,4.187915698957163,6.680438646931442,24.794931640327857,1.0956382751464844,-3.233236841080192,-0.789225769042968,-5.037347236438258,3.458895698352322,-2.913286502740611,1.334834964654675,-1.7783044528076175,20.935932868147553,-11.213472636542022,2.1240607336976445,1,-0.02921581268310547,3.0130062103271484,5.870796203613281,7.205648422241211,1.3585929870605504,1,0.0756620495191298,1.0487832839471245,17.705514907836914,-1.1388842546586104,18.501678466796875,-4.625018360652264,18.99106216430664,0.0756620495191298
210,2001-01-10,16.025535583496097,17.559429168701172,15.777191162109375,17.559429168701172,8522.0,-0.07776369994091381,1.3238091922178756,1.8103442842156878,40.196072832397284,33.903557820990805,0.9160421275007735,2.150886979859827,5.449487477937819,7.966779302105746,26.57349347001538,1.7822380065917969,-2.8249374333107404,-1.8096289634704554,-5.595151476187461,1.975893549246548,-3.702390219828956,0.08313229288804713,-0.26209964285937914,6.296289848681004,-26.2247278377747,1.892761256358502,1,1.3220701217651332,4.364292144775387,7.563556194305416,8.55693435668945,2.6733570098876918,2,0.15314491937391983,1.3809484334393043,17.376821517944336,1.0487832839471245,17.705514907836914,-1.1388842546586104,18.501678466796875,0.15314491937391983
211,2001-01-11,16.069360733032227,16.069360733032227,14.959114074707033,16.069360733032227,3833.0,0.0027347073243069175,1.0,-0.0,46.54576356188318,37.30698017706359,0.9107374931891243,1.6448856486365528,5.305188773885078,7.812819169638821,28.583911450523953,1.1102466583251935,-2.4219177448786198,-1.4188516616821296,-4.393003512328097,1.5553001889638374,-2.905927587005113,0.06822426364085388,3.652128219604492,27.046269463250777,-8.683528796963959,1.487075925322984,1,1.2709407806396484,3.644823074340824,7.607381820678711,8.51310920715332,2.921701431274414,3,0.13636364175885185,1.3238091922178756,16.025535583496097,1.3809484334393043,17.376821517944336,1.0487832839471245,17.705514907836914,0.13636364175885185
212,2001-01-12,17.53021240234375,18.771934509277344,16.178924560546875,16.178924560546875,10775.0,0.09090913407081547,-2.837835091126719,100.0,54.41826322635975,41.452867341862465,-0.29485385344490567,-0.11162716560002295,3.7587672270464267,6.253174569253648,29.21081708012178,2.702573776245117,-2.1852152375549068,0.22606716156006001,-2.1790750167726323,2.6312093398927523,-0.9765039276062843,1.4286382507264044,2.0960290527343766,65.185198080416,24.633361622845754,1.2025710891663457,1,-0.189910888671875,1.8406715393066406,6.1465301513671875,6.321832656860352,1.066421508789059,4,0.08124989119649051,1.0,16.069360733032227,1.3238091922178756,16.025535583496097,1.3809484334393043,17.376821517944336,0.08124989119649051
213,2001-01-15,19.35627555847168,19.35627555847168,17.67629623413086,17.961162567138672,11628.0,0.10416663039883023,1.4083774357740406,1.0324321348720613,61.504975407152585,45.84013614104078,-1.7303469117771826,-2.072723691906269,1.8783626003964535,4.35776077688174,28.27481388235532,1.8260631561279297,-1.7548409128037967,2.070390987396241,-0.26191694766906437,4.402698922461548,0.9042370198635865,3.2365449549288954,0.17662334899902632,100.0,53.11423094043499,1.1661539675326533,1,-2.0159740447998047,0.014608383178710938,4.320466995239258,3.8493423461914062,-1.0956382751464844,0,-0.04150946817204082,-2.837835091126719,17.53021240234375,1.0,16.069360733032227,1.3238091922178756,16.025535583496097,-0.04150946817204082
214,2001-01-16,19.07871437072754,21.890851974487305,18.406721115112305,19.794530868530273,16940.0,-0.014339596835438728,-2.382974822442195,-0.5130885471282031,57.96545485559494,48.79577761254329,-1.1487704926139948,-1.9230997720211889,2.090172470398322,4.544292978704803,27.705838389004207,3.484130859375,-1.1732455958094583,1.811455631256102,-0.4530048730024312,4.075916135514635,0.6792253791268372,2.943685883385367,-4.119600296020506,59.43098766257583,12.618143197664189,1.1322302521292662,1,-0.6537313461303711,0.29216957092285156,4.598028182983398,4.126903533935547,-1.6945877075195312,1,0.006508416043162546,1.4083774357740406,19.35627555847168,-2.837835091126719,17.53021240234375,1.0,16.069360733032227,0.006508416043162546
215,2001-01-17,20.086700439453125,20.086700439453125,19.24671173095703,19.24671173095703,1047.0,0.052833018469637505,1.0,-1.1734693333759665,65.74308338222644,51.60188550313365,-2.0903075226487786,-2.8408766867773103,1.022082819847249,3.4404184007394534,25.990476161938282,1.007986068725586,-0.5753961006950838,2.6697044372558594,0.08118497668677804,5.258223897824941,1.3754447069713187,3.9639641675404,-4.988951606750486,73.97259444718229,23.865757231312408,1.2942597302845402,1,-1.661717414855957,-0.7158164978027344,3.5900421142578125,3.118917465209961,-2.666051864624027,2,-0.06727266822748657,-2.382974822442195,19.07871437072754,1.4083774357740406,19.35627555847168,-2.837835091126719,17.53021240234375,-0.06727266822748657
216,2001-01-18,20.736780166625977,20.736780166625977,19.64844512939453,20.086700439453125,15504.0,0.03236368905547082,2.348312496882601,0.7739148402801115,71.84528178322445,54.664168157398535,-2.7566016601314445,-3.446162529333453,0.3182142884189112,2.7135848152935367,24.279925623709808,1.0883350372314453,-0.011147631703330774,3.1791772842407227,0.19871766896070753,6.15963689952074,1.6889474766007133,4.669407091880732,-5.5031692710876445,79.79540487428602,25.577074389637417,1.4902298076400082,1,-2.3117971420288086,-1.365896224975586,2.939962387084961,2.4688377380371094,-4.66741943359375,3,-0.09827405975600723,1.0,20.086700439453125,-2.382974822442195,19.07871437072754,1.4083774357740406,19.35627555847168,-0.09827405975600723
217,2001-01-19,20.875560760498047,21.94928550720215,20.52495574951172,20.52495574951172,7358.0,0.006692485176431839,-7.124982319468169,0.5393261723620936,72.18045647911583,57.99479313929837,-2.8197630670637395,-3.4282004254216965,0.10260114461276615,2.4794176547836386,22.61813208371526,1.4243297576904297,0.35059041431345506,3.1068649291992188,-0.18572692564989524,6.399456784048333,1.4605690017746618,4.753160856623776,-5.508805043380736,74.87181272672977,16.41662659819994,1.6462959274245568,1,-2.421360969543457,-1.5046768188476562,2.912571430206299,2.330057144165039,-4.879242897033691,4,-0.09027295687104919,2.348312496882601,20.736780166625977,1.0,20.086700439453125,-2.382974822442195,19.07871437072754,-0.09027295687104919
218,2001-01-22,21.2553825378418,22.394845962524414,21.2553825378418,21.81780815124512,4563.0,0.018194566445490334,-3.051961352853589,-1.6041573730537815,71.48362907210335,60.20922006667309,-2.9536937108509917,-3.631804083772966,-0.319199309719,2.0031169999210583,20.926141191770203,1.5192852020263672,0.5251699401897056,3.256602668762209,-0.3372668044182099,6.85047214194263,1.4596679321719996,5.053537405352419,-5.625325629121097,71.42859192530017,11.44406107219644,1.7969347365902102,1,-2.5784025192260778,-2.5784025192260778,2.246057510375973,1.9502353668212855,-5.98948955535889,0,-0.12508589868827413,-7.124982319468169,20.875560760498047,2.348312496882601,20.736780166625977,1.0,20.086700439453125,-0.12508589868827413
219,2001-01-23,21.503725051879886,22.314498901367188,21.357641220092773,21.890851974487305,7016.0,0.011683747097750441,-1.8172097959825464,0.6883166651405797,66.66666666666669,63.150397159369696,-2.855341921274878,-3.6872100254332203,-0.6075002484168444,1.6610928080713165,19.14271300957043,1.059116363525387,0.6916395788599132,3.2624440193176305,-0.5941916536797294,7.11907969231499,1.3341261828189488,5.190761855816312,-5.46778079993096,71.69368123795473,13.046352891303101,1.9283178364986802,1,-2.8267450332641637,-2.8267450332641637,0.7121667861938441,0.8582515716552699,-6.1647901535034215,1,-0.1508151615931853,-3.051961352853589,21.2553825378418,-7.124982319468169,20.875560760498047,2.348312496882601,20.736780166625977,-0.1508151615931853
220,2001-01-24,21.54755210876465,22.022329330444336,21.47450828552246,22.022329330444336,4656.0,0.002038114641952804,1.307697252129198,1.2264123055093084,64.1357100385344,65.10483565677539,-2.2724713452876664,-3.5767321895142317,-0.6988999731481016,1.5228878506767387,18.356429506839937,0.547821044921875,0.9700245751809398,3.091891193389891,-1.0042953715982854,7.188077758378068,1.0437979108958046,5.139984475883978,-5.130073754181193,69.14893690903219,13.216888361487932,2.048093282494088,1,-2.260666847229004,-2.870572090148926,0.334169864654541,0.8144245147705078,-8.399892807006836,2,-0.19322034468421734,-1.8172097959825464,21.503725051879886,-3.051961352853589,21.2553825378418,-7.124982319468169,20.875560760498047,-0.19322034468421734
221,2001-01-25,21.18233871459961,21.54755210876465,21.0362548828125,21.54755210876465,1188.0,-0.01694918254851252,1.799991643905012,0.7692310782580749,65.02865782978961,66.28376839048981,-1.2356515573088203,-2.9909375883683857,-0.38648390373388253,1.79064150317528,17.185228159180827,0.5112972259521484,1.1624520628391295,2.489289474487304,-1.6636281746719916,6.6422071236466,0.41283064990765794,4.56574829906695,-4.406218303539696,35.156233265093164,-18.25569266625307,2.0764588245796474,1,-1.1467676162719727,-2.5053586959838867,-0.5679059028625488,0.0839986801147461,-6.895216941833496,3,-0.17758615752744167,1.307697252129198,21.54755210876465,-1.8172097959825464,21.503725051879886,-3.051961352853589,21.2553825378418,-0.17758615752744167
222,2001-01-26,21.18233871459961,21.912765502929688,20.89016914367676,21.18233871459961,11170.0,0.0,-2.5000097923372,-0.0,71.40286785703972,67.38353421825505,-0.7410460550485141,-2.697799781509609,-0.4415471854530253,1.6898597582394501,15.67469643007317,1.0225963592529261,1.625804276535142,2.2153799533843994,-1.8287047053084748,6.259464612077274,0.19333762403796229,4.2374222827308365,-4.0690947704518265,19.417430192524947,-33.25566151342216,2.0220423293464367,1,-0.78155517578125,-2.5053586959838867,-0.5679059028625488,0.0839986801147461,-6.610350608825684,4,-0.24137929481995013,1.799991643905012,21.18233871459961,1.307697252129198,21.54755210876465,-1.8172097959825464,21.503725051879886,-0.24137929481995013
223,2001-01-29,21.73015785217285,23.008403778076172,20.451913833618164,21.18233871459961,11630.0,0.025862070518005043,-1.545456789865552,100.0,76.09457881712913,69.39788132509217,-1.024449616710477,-2.920767220819023,-1.0158872456172432,1.0620817515300907,14.247502520260898,2.556489944458008,2.0647036616509418,2.461898612976075,-1.4545483792230272,6.378345605175179,0.5036751168765221,4.420122109075628,-4.300017786922471,49.99996269594885,-6.4114055673792905,1.958223496099552,1,-0.60260009765625,-2.74639892578125,-1.115725040435791,-0.6099052429199219,-6.230528831481934,0,-0.2638655470298461,-2.5000097923372,21.18233871459961,1.799991643905012,21.18233871459961,1.307697252129198,21.54755210876465,-0.2638655470298461
224,2001-01-30,20.963211059570312,21.98580741882324,20.963211059570312,21.2553825378418,8725.0,-0.03529411971233565,-5.999973887271326,-0.5333356544748772,81.82673856960622,71.18495412368993,0.04238174950559781,-1.8888136262141941,-0.29174888567237645,1.7474136143234915,13.793514387261036,1.0225963592529261,2.3251972018994174,1.4652330398559563,-2.2699181921953446,5.200384271907257,-0.40234257616969415,3.332808655881607,-3.0868098972938682,19.999970156759083,-40.9846345307563,1.867575616025651,1,0.36521339416503906,-1.979452133178711,-0.34877824783325195,0.1570415496826172,-5.259062767028807,1,-0.2717769744767423,-1.545456789865552,21.73015785217285,-2.5000097923372,21.18233871459961,1.799991643905012,21.18233871459961,-0.2717769744767423
225,2001-01-31,20.597999572753906,21.47450828552246,20.597999572753906,21.18233871459961,728.0,-0.01742154318718636,-2.0,1.999986943635651,78.028942762574,71.87202756583989,0.5450680049927321,-1.411903441657877,0.009044540837205517,2.0280579134645436,15.125242433893288,0.8765087127685547,2.3477810027183317,0.9831534385681167,-2.7352165253448923,4.701523402481126,-0.8760315433883896,2.842338420524623,-2.311038201213485,5.714309162546434,-57.10276957611141,1.859184981956505,1,1.1321592330932617,-1.6142406463623047,0.016433238983154297,0.5222530364990234,-4.828113555908201,2,-0.25531919523553603,-5.999973887271326,20.963211059570312,-1.545456789865552,21.73015785217285,-2.5000097923372,21.18233871459961,-0.25531919523553603
226,2001-02-01,20.37887191772461,21.496421813964844,20.086700439453125,21.496421813964844,5220.0,-0.010638297872340385,1.5228786280674087,1.9125022032758632,70.83334030791963,71.72234799126252,0.7913010690352174,-1.1420258930251954,0.18578185289894833,2.161068802651986,16.52006155586529,1.4097213745117188,2.453221402641219,0.6946352958679185,-3.026517194162114,4.415787785897953,-1.1659409491470996,2.5552115408829366,-1.7141951536613291,10.000039169246397,-50.34804512637099,1.860576245015017,2,1.168680191040039,-1.3951129913330078,0.1113896369934082,0.6172094345092773,-5.8799257278442365,3,-0.3548387096774194,-2.0,20.597999572753906,-5.999973887271326,20.963211059570312,-1.545456789865552,21.73015785217285,-0.3548387096774194
227,2001-02-02,19.137147903442386,20.057483673095703,19.137147903442386,20.057483673095703,14149.0,-0.06093193083971582,-1.0000000000000078,0.8235299137421929,48.247663266302254,69.14057401284019,1.9673907431835609,0.15783940517732375,1.3321367043585148,3.3369218290793903,17.69310056276765,1.241724014282223,2.3463894510198813,-0.5788621902465785,-4.268215478668239,3.110491098175082,-2.423538834457407,1.26581445396425,-0.12497297825807507,0.0,-53.046659942626164,1.84467664421083,2,1.935627937316891,-0.1533889770507848,0.5806884765624964,1.6178927421569824,-5.843403816223148,4,-0.253435159468243,1.5228786280674087,20.37887191772461,-2.0,20.597999572753906,-5.999973887271326,20.963211059570312,-0.253435159468243
228,2001-02-05,18.625850677490234,19.429317474365234,18.552806854248047,19.064104080200195,3382.0,-0.026717524917084456,-1.9999967358982644,0.47618860111788064,46.50900937327697,66.90083431357465,2.309311862331871,0.7816992486011287,1.740157143508803,3.7887361561349486,18.278782336340846,0.8765106201171875,2.084817713139852,-1.136176204681398,-4.74195555036022,2.4696031409974246,-2.939065877520811,0.6667134681580151,4.3825531005859375,2.1276962199167633,-48.04133940627691,1.8028896728394115,2,2.154754638671875,0.3579082489013672,0.3341689109802246,1.76397705078125,-4.382554054260254,0,-0.217647110025181,-1.0000000000000078,19.137147903442386,1.5228786280674087,20.37887191772461,-2.0,20.597999572753906,-0.217647110025181
229,2001-02-06,18.69158744812012,18.69158744812012,18.58932876586914,18.625850677490234,5306.0,0.0035293298420635555,2.111156245466187,-0.1499971710964476,37.41764905224811,63.93216087065395,2.01457793260953,0.8637992286862257,1.5815518300621143,3.6679600060309134,18.59677694286792,0.10225868225098012,1.7902707438594447,-1.1361777305602985,-4.6041672211066675,2.3318117599860706,-2.870172475833485,0.5978170147128878,4.227704391479488,4.7146313553667305,-40.69012051042024,1.7339947452731852,2,2.0890178680419886,0.2921714782714808,-0.00547742843628285,1.6982402801513636,-5.69001388549805,1,-0.17076978808186938,-1.9999967358982644,18.625850677490234,-1.0000000000000078,19.137147903442386,1.5228786280674087,20.37887191772461,-0.17076978808186938
230,2001-02-07,18.47976493835449,18.47976493835449,18.47976493835449,18.47976493835449,143.0,-0.01133250508302519,1.0,0.0,27.896977109594076,59.80641856841001,1.9505975389315076,1.3374874397673047,1.6761143831110452,3.8177043623250633,18.164360026420777,0.2118225097656321,1.4603464197517972,-1.4707117080688512,-4.520716381859099,1.5792929657213968,-2.995714044963975,0.05429062882627278,4.35219720153809,0.0,-39.35864379685803,1.5250023368951242,2,2.2643194198608434,0.5039939880371129,0.023738861083987928,1.9100627899169957,-5.543930053710934,2,-0.15019761642380147,2.111156245466187,18.69158744812012,-1.9999967358982644,18.625850677490234,-1.0000000000000078,19.137147903442386,-0.15019761642380147
231,2001-02-08,18.260637283325195,18.625850677490234,18.260637283325195,18.625850677490234,2727.0,-0.011857707917837024,1.0,-100.0,24.788715714460707,54.62706833034567,1.9128547132991933,1.8226452566837565,1.8048070813880202,3.972849417583948,17.26255994525159,0.36521339416503906,1.1856834277839887,-1.799403190612793,-4.384356498430183,0.7855501172045969,-3.091879844521486,-0.5069265367040998,4.397236968505858,0.0,-33.42616899083871,1.2924766539086947,2,2.3738832473754883,0.7231216430664062,0.5167760848999023,2.129190444946289,-5.660797119140625,3,-0.13640001867590534,1.0,18.47976493835449,2.111156245466187,18.69158744812012,-1.9999967358982644,18.625850677490234,-0.13640001867590534
232,2001-02-09,18.954540252685547,18.954540252685547,18.625850677490234,18.625850677490234,1464.0,0.037999931688802224,1.0,-0.8999932106728223,29.083629140432393,49.40362947737937,0.9719125156927149,1.3079814509104608,0.9207045561904934,3.209485574850156,18.136045179188454,0.6939029693603516,0.9447139909918469,-1.176716613769532,-3.5369167521690983,1.1834835246300344,-2.356816682969317,0.0033834554302529796,3.439499781035156,59.37492349749072,29.485314829473957,1.1801000691997836,2,1.1686820983886719,0.029218673706054688,-0.08582353591918945,1.4352874755859375,-6.464263916015625,4,-0.23506737717755455,1.0,18.260637283325195,1.0,18.47976493835449,2.111156245466187,18.69158744812012,-0.23506737717755455
233,2001-02-12,18.552806854248047,19.312450408935547,18.552806854248047,18.99106216430664,7650.0,-0.021194573599883637,-2.4666713089497416,-1.333341070516689,23.901800808823836,42.96752528173688,0.9784335423018788,1.73541003726492,1.1778076982012955,3.547580580823613,19.40363452112152,0.7596435546875,0.6923897195125335,-1.5382765769958482,-3.979963552431638,0.9034103984399415,-2.759120064713745,-0.31743308927795155,3.5932290144489265,27.777707257010114,3.044833988593872,1.2208434877178953,2,1.3257226943969727,0.4309520721435547,0.31590986251831055,1.8370208740234375,-5.660797119140625,0,-0.28346453495389234,1.0,18.954540252685547,1.0,18.260637283325195,1.0,18.47976493835449,-0.28346453495389234
234,2001-02-13,19.2028865814209,19.210189819335934,18.44324493408203,18.96184539794922,3152.0,0.035039427310374904,5.000014921698527,-0.550001740856153,31.271869900070342,37.77229496368093,0.05854938546434951,1.1542910604986325,0.3452844149283578,2.7994423080371114,19.511130295948746,0.7669448852539027,0.384306724993273,-0.8944054603576674,-3.3258637276276986,1.5370528069123637,-2.110134593992683,0.3213236732773481,2.710025372153769,89.5833371112316,67.55780385622633,1.2157291336350164,2,0.6756429672241211,-0.21912765502929688,-0.334169864654541,1.186941146850586,-8.027376174926758,1,-0.258273147485514,-2.4666713089497416,18.552806854248047,1.0,18.954540252685547,1.0,18.260637283325195,-0.258273147485514
235,2001-02-14,18.735414505004886,18.735414505004886,18.69889259338379,18.69889259338379,109.0,-0.024343844058752007,-1.0000000000001945,0.15151730959447568,30.769226156873287,33.32072672467578,0.26153165809995826,1.5972282763603118,0.6328929985543432,3.185202048033087,19.624435276021003,0.5039939880371094,-0.05911532165504241,-1.2943132400512667,-3.8009464931076025,1.212320013005069,-2.5476298665794346,-0.0409966135230988,2.958360968354814,45.13893296436902,23.750942316753537,1.2533166265281683,2,0.42364597320556285,0.2483444213867152,0.13330221176147106,1.654413223266598,-8.363372802734379,2,-0.3060429189250713,5.000014921698527,19.2028865814209,-2.4666713089497416,18.552806854248047,1.0,18.954540252685547,-0.3060429189250713
236,2001-02-15,18.69889259338379,19.465839385986328,18.66237068176269,19.261320114135746,4097.0,-0.001949351673609434,-1.5287330792087952,-15.399728431166345,30.593599547377124,31.35916408923965,0.03876399743442249,1.5528649109845318,0.5537061150060971,3.15646390960692,19.64403697239597,0.8034687042236364,-0.5149788352132738,-1.2289407730102546,-3.779845609227653,1.3219640632071439,-2.504393191118954,0.04651164509844463,2.7888945885738394,24.999906739732978,3.2237457020946785,1.2754524181087,2,0.16434574127197266,0.2848663330078125,0.16982412338256836,1.6909351348876953,-7.158169746398924,3,-0.3082031558799033,-1.0000000000001945,18.735414505004886,5.000014921698527,19.2028865814209,-2.4666713089497416,18.552806854248047,-0.3082031558799033
237,2001-02-16,18.99106216430664,19.26862335205078,18.9837589263916,18.9837589263916,130.0,0.015624966530169315,-77.01044659179942,-0.01298520724105881,27.70509542372858,29.269840317067604,-0.30877840569519677,1.1723832962155356,0.13694717518653476,2.8059021241011592,19.17571476086602,0.5697307586669922,-0.9406484494809604,-0.8425462722778327,-3.3852586603390513,1.7001661157833858,-2.113902466308442,0.42880992175277655,2.3030960237330405,53.57130866537098,33.904365950313824,1.2713561940306097,2,-0.1278238296508789,0.6026020050048828,-0.4638195037841797,1.3914613723754918,-7.004779815673828,4,-0.33653841711572385,-1.5287330792087952,18.69889259338379,-1.0000000000001945,18.735414505004886,5.000014921698527,19.2028865814209,-0.33653841711572385
238,2001-02-19,18.59663391113281,19.17366981506348,18.114551544189453,18.99106216430664,5253.0,-0.020769151812643383,1.7884611521773897,-54.00731261426009,29.493661513726778,28.3893972572319,0.09059683558282927,1.4307680660523623,0.3864474535101827,3.141384314614516,18.2323215555481,1.059118270874027,-1.2818248276500661,-1.1040370941162152,-3.611533309719544,1.4034591214871135,-2.3577852019178778,0.14971101368544737,2.5155130226240026,35.67577181056457,15.387906440134508,1.2537481078016641,2,0.19356155395508168,1.7457160949707067,-0.24104118347167613,1.7858896255493235,-6.763740539550776,0,-0.32835821814007626,-77.01044659179942,18.99106216430664,-1.5287330792087952,18.69889259338379,-1.0000000000001945,18.735414505004886,-0.32835821814007626
239,2001-02-20,18.260637283325195,18.494373321533203,18.260637283325195,18.47976493835449,1934.0,-0.018067604568290707,-1.1333321727625647,0.5555577047689831,29.643745487973334,28.58348263260737,0.4012279211268286,1.5930180330220374,0.5960549121964931,3.4158826436918943,17.237946209162136,0.33599662780761363,-1.3643767964014515,-1.2778793334960952,-3.712827267662771,1.1570686006705806,-2.4953533005794313,-0.060405366412759065,2.611702019266229,10.8108527744529,-10.852832527883926,1.2174739670833374,2,0.5295581817626953,2.300840377807617,0.0949554443359375,2.121886253356937,-7.136257171630859,1,-0.29400001023623457,1.7884611521773897,18.59663391113281,-77.01044659179942,18.99106216430664,-1.5287330792087952,18.69889259338379,-0.29400001023623457
240,2001-02-21,17.384126663208008,18.362897872924805,17.384126663208008,18.114551544189453,7579.0,-0.04800000167122198,-1.680005118121545,3.333330431906466,26.598153200807616,28.784531242201474,1.235951681107295,2.257358429109267,1.3333853623324323,4.239169161590745,16.084685499882728,0.9787712097167969,-1.421516804448057,-1.9462186813354485,-4.3698341294795675,0.4773967668086705,-3.158026405407508,-0.734410957263389,3.267589618711259,0.0,-22.183207473996212,1.211807724072059,2,1.0408563613891602,2.812138557434082,1.5138068199157715,2.9983968734741246,-6.318181037902832,2,-0.3571428336318938,-1.1333321727625647,18.260637283325195,1.7884611521773897,18.59663391113281,-77.01044659179942,18.99106216430664,-0.3571428336318938
241,2001-02-22,17.420648574829098,17.53021240234375,17.238042831420902,17.53021240234375,1017.0,0.002100876985577038,4.333321727625582,0.15000013056432998,33.473973077674515,29.27234723522838,1.193227530974525,2.028576704103802,1.1434643543454364,4.144430033841875,15.225660294975917,0.292169570922848,-1.428897018544255,-1.7216122627258343,-4.123831759092365,0.6806072336406963,-2.922722010909098,-0.5205025145425708,2.904308745219044,8.992785144592657,-15.335652081204783,1.2011097481832647,2,0.9312925338745153,2.702574729919437,1.4772849082946813,2.9618749618530344,-7.925117492675778,3,-0.40461219582507646,-1.680005118121545,17.384126663208008,-1.1333321727625647,18.260637283325195,1.7884611521773897,18.59663391113281,-0.40461219582507646
242,2001-02-23,16.069360733032227,17.376821517944336,15.441194534301758,16.982393264770508,31044.0,-0.07756817066784372,1.2746805935356615,8.333339136186906,28.813543783133056,29.81809645459607,2.3380881797336883,3.1380629333691736,2.3804149135601556,5.423220567830789,14.59764802138947,1.9794540405273402,-1.4038538384722088,-2.817251205444336,-5.387702651864032,-0.2467997590246398,-4.102476928654184,-1.5320254822344879,3.8851668483806456,16.829748396947796,-9.881164476195586,1.2852257232098472,2,1.3841562271118164,3.1554384231567383,2.8285727500915527,4.313162803649906,-6.573829650878906,4,-0.2818181731858368,4.333321727625582,17.420648574829098,-1.680005118121545,17.384126663208008,-1.1333321727625647,18.260637283325195,-0.2818181731858368
243,2001-02-26,15.996317863464355,16.945871353149414,15.755277633666992,15.755277633666992,12051.0,-0.004545474507752112,-8.878796750926808,-0.2639996072631253,27.690448144764275,29.42016070400651,2.246612138789942,2.9086434199351103,2.3839509961107126,5.416773965299896,13.463031598492488,1.1905937194824219,-1.3455201996676038,-2.603602075576781,-5.117081461370663,-0.09012268978289839,-3.860341768473724,-1.3468623826798378,3.3263430913529604,18.18181534223127,-10.844213671022874,1.2567396928969412,2,1.4571990966796875,3.2284812927246094,2.9162240028381348,4.386205673217777,-8.071201801300049,0,-0.2506849106812561,1.2746805935356615,16.069360733032227,4.333321727625582,17.420648574829098,-1.680005118121545,17.384126663208008,-0.2506849106812561
244,2001-02-27,15.26589298248291,16.624483108520508,15.200154304504395,16.624483108520508,19275.0,-0.04566206343334411,1.0967748502195376,-5.636362557319712,25.501112921918363,28.834814789011517,2.6371714505398245,3.3627654083330754,3.0436609642264045,6.056823579732345,12.388078489481813,1.4243288040161133,-1.3842024324878643,-3.049161052703859,-5.72128292281543,-0.37703918259228786,-4.385221987759646,-1.7131001176480716,3.513362673462229,2.0785332909979775,-29.354250025728998,1.3360609350557857,2,2.067103862762451,3.838386058807373,3.4110870361328125,5.116630554199222,-7.377297878265382,1,-0.22488036663430866,-8.878796750926808,15.996317863464355,1.2746805935356615,16.069360733032227,4.333321727625582,17.420648574829098,-0.22488036663430866
245,2001-02-28,15.338934898376465,15.704148292541506,14.973722457885742,15.26589298248291,1903.0,0.004784647447572787,-1.2222231893645348,-0.053763025723280816,27.220949047379193,28.4600758445673,2.2704324214588034,3.0309231635599048,2.975353048263109,5.89186396566361,11.594657683431315,0.7304258346557635,-1.362191841646144,-2.7131659030914292,-5.472978038115997,0.04664623193313844,-4.093071970603713,-1.3332598355791454,2.8676645413381543,14.285698298263794,-20.250546382409155,1.3799060675122838,2,1.7822380065917969,3.652128219604492,3.338045120239258,5.043588638305668,-6.866000175476076,2,-0.274761892830526,1.0967748502195376,15.26589298248291,-8.878796750926808,15.996317863464355,1.2746805935356615,16.069360733032227,-0.274761892830526
246,2001-03-01,13.147659301757812,14.981026649475098,13.00157356262207,14.981026649475098,12650.0,-0.1428570895656247,1.1593633041601104,-25.10020890455673,13.296405637867124,26.859110312804916,4.013520015840051,4.904114002080249,5.1191533257630155,7.986760154882241,11.520465917235606,2.3373613357543945,-1.4970412285483512,-4.542880868911745,-7.85804015379664,-1.227721584026849,-6.200460511354194,-2.885301226469295,4.477022281227608,3.3389133742245702,-26.89646562529014,1.6575796424424478,3,2.939962387084961,4.857329368591309,5.834273338317871,7.23486423492432,-4.455595970153809,3,-0.15833340586900635,-1.2222231893645348,15.338934898376465,1.0967748502195376,15.26589298248291,-8.878796750926808,15.996317863464355,-0.15833340586900635
247,2001-03-02,14.287121772766113,14.287121772766113,13.432524681091307,13.432524681091307,5891.0,0.08666656511672444,1.0000000000000042,-0.46613521983952655,25.337832212381244,26.397351501544296,2.3877280710862365,3.565473224266583,3.985449839474903,6.760064606687614,12.145226981311072,1.1394624710083008,-1.586612407491991,-3.1609170913696296,-6.730327490419349,0.4084933076800894,-4.945622290894491,-1.37621189184477,2.412938206146638,32.59257486165029,1.9617856745733668,1.7847051995248595,3,1.4608516693115234,3.717866897583008,5.069153785705566,6.095401763916019,-5.74114418029785,4,-0.3353783054993237,1.1593633041601104,13.147659301757812,-1.2222231893645348,15.338934898376465,1.0967748502195376,15.26589298248291,-0.3353783054993237
248,2001-03-05,14.571988105773926,14.659639358520508,14.17025375366211,14.389382362365724,5123.0,0.01993867887028311,1.7346986629149415,0.21367466047694786,22.045842789358957,25.553140090587146,1.6449080630474953,3.12136370128308,3.7097714006547697,6.381971639406977,13.074859675113423,0.48938560485839844,-1.6853627098488033,-2.6733576297759996,-6.417293570087402,1.070578310535403,-4.545325599931701,-0.8013896596202983,1.388374589880689,43.34677759012092,19.339759728617175,1.871967970155701,3,1.1102476119995117,3.4330005645751953,4.966893672943115,5.810535430908207,-5.879924774169922,0,-0.348370928302442,1.0000000000000042,14.287121772766113,1.1593633041601104,13.147659301757812,-1.2222231893645348,15.338934898376465,-0.348370928302442
249,2001-03-06,15.499629020690918,16.018230438232422,14.60851001739502,14.60851001739502,2368.0,0.06365918694027961,-2.163933022690351,4.880016294470373,31.495399001363538,26.09727851287114,0.31785707976263566,2.0472939718877967,2.802287082878671,5.375231948229079,13.613640895938017,1.446242332458496,-1.7902841947359995,-1.5861187934875502,-5.342586881906623,2.1703492949315226,-3.4643528376970885,0.2921152507219862,-2.4980554580688477,82.80873699178741,58.93530517074724,1.8782340442095369,3,-0.2337360382080078,1.9940614700317383,4.556029319763184,4.8828945159912145,-6.478874206542969,1,-0.48868995176692076,1.7346986629149415,14.571988105773926,1.0000000000000042,14.287121772766113,1.1593633041601104,13.147659301757812,-0.48868995176692076
250,2001-03-07,15.704148292541506,15.704148292541506,15.200154304504395,15.631105422973633,2457.0,0.013195107545965756,12.799950385814943,0.08196758154378489,33.196718899142226,26.06647249303422,-0.1676592216095667,1.711942813659265,2.6011721995941297,5.089084450244409,14.261404610981938,0.5039939880371112,-1.906538963617841,-1.2428186893463131,-4.987508416615336,2.5018710379227116,-3.1151635529808264,0.6295261742881983,-2.6422415924072276,89.58840336697659,63.13695918206238,1.8723448636345121,3,-0.5149507522583026,1.5448493957519513,4.451943397521971,4.678375244140627,-5.770361900329592,2,-0.49767443880008944,-2.163933022690351,15.499629020690918,1.7346986629149415,14.571988105773926,1.0000000000000042,14.287121772766113,-0.49767443880008944
251,2001-03-08,15.769886016845705,15.769886016845705,15.667627334594727,15.667627334594727,465.0,0.004186010159839215,-1.0000000000000346,1.3999817210899355,31.455001785512707,26.359967826631955,-0.550023585670802,1.5283984266890602,2.566281540366491,4.935440639012134,15.0869428849095,0.10225868225097834,-2.0195279347874635,-1.0525434017181379,-4.778905486082786,2.6738186826465107,-2.915724443900464,0.8106376404641864,-2.6488528419494646,90.39548793590114,64.59135211873637,1.8631810421823247,3,-0.7961635589599627,1.4791116714477521,4.58707284927368,4.612637519836428,-5.836099624633791,3,-0.462714269852716,12.799950385814943,15.704148292541506,-2.163933022690351,15.499629020690918,1.7346986629149415,14.571988105773926,-0.462714269852716
252,2001-03-09,14.498946189880373,15.631105422973633,14.498946189880373,15.631105422973633,4120.0,-0.08059283533233463,-1.000000000000003,-11.071521832391188,28.571422871800593,26.45785390741377,0.5305158138115953,2.5807369824800883,3.8774833491743106,6.110191486000767,15.981443725781658,1.270939826965332,-2.0759592374016798,-2.100703525543212,-5.823110503077293,1.6217034519908697,-3.9619070143102544,-0.23950003677617104,-1.3199690697174091,17.786611647359088,-6.489215279764046,1.8612034887670412,3,0.3140821456909162,2.030582427978514,5.766709327697752,5.88357734680176,-4.565159797668459,4,-0.4005037871186333,-1.0000000000000346,15.769886016845705,12.799950385814943,15.704148292541506,-2.163933022690351,15.499629020690918,-0.4005037871186333
253,2001-03-12,13.293744087219238,14.60851001739502,13.008877754211426,14.60851001739502,22037.0,-0.0831234275151882,1.4333339136187178,1.1612906486516101,26.190472925064086,26.53444946331885,1.4662324054533915,3.5539550218231106,5.1097729947948025,7.206554772739214,16.945658319856054,1.5996322631835938,-2.2654097505470823,-3.0429524898529046,-6.924048164222469,0.8381431845166585,-4.983500327037685,-1.102404652668124,2.7244863510131836,9.46603349352804,-15.830886196883894,1.9405478371847815,3,1.2161579132080078,2.939962387084961,6.734523296356201,7.088779449462894,-3.126220703125,0,-0.3571429135088837,-1.000000000000003,14.498946189880373,-1.0000000000000346,15.769886016845705,12.799950385814943,15.704148292541506,-0.3571429135088837
254,2001-03-13,14.24329662322998,14.24329662322998,13.220701217651367,13.220701217651367,6073.0,0.07142852531091326,1.0,-0.777777535992201,35.048673315637245,27.40419660423641,0.39825035846136103,2.3334274414888654,4.177472239517829,6.15258006932396,18.053855143265075,1.0225954055786133,-2.2976229040010843,-1.8454204559326186,-5.586689417625365,1.895848505760128,-3.716054936778992,0.025214024913754685,1.7147467613220222,44.70898858668374,15.542470308974764,1.8706344808463733,3,0.2666053771972656,1.9904098510742188,5.638885498046875,6.139226913452152,-2.994744300842285,1,-0.3897435712019254,1.4333339136187178,13.293744087219238,-1.000000000000003,14.498946189880373,-1.0000000000000346,15.769886016845705,-0.3897435712019254
255,2001-03-14,13.00157356262207,14.097211837768555,11.978978157043455,14.097211837768555,9427.0,-0.08717947069800769,2.8666660863812856,-1.071428904500643,31.12912421767335,29.385609779770437,1.42321788271944,3.2923614678271527,5.361386086490725,7.3021268132724835,19.412113948373587,2.264318466186525,-2.3585194412992756,-2.800451469421386,-6.566443198395358,0.9655402595525882,-4.683447333908372,-0.9174556049343998,2.8974865093231212,26.974947516449475,-4.547466855910475,1.8829958644869869,3,0.9970307350158691,2.7208352088928223,6.880608558654785,7.380949974060062,-0.8034677505493146,2,-0.30617976580300144,1.0,14.24329662322998,1.4333339136187178,13.293744087219238,-1.000000000000003,14.498946189880373,-0.30617976580300144
256,2001-03-15,12.935834884643555,13.07461643218994,12.534100532531738,13.07461643218994,2256.0,-0.005056209362804043,6.789449090521947,0.12666730498058784,34.968457797275704,30.45567928920315,1.626827706865992,3.0611560117165144,5.343812381215944,7.273088201739117,20.32929392170119,0.5405158996582013,-2.345831716180321,-2.5780372619628906,-6.292315761659616,1.1362412377338362,-4.435176511811253,-0.7208980121145281,2.806421910705568,26.199983131102446,-6.8843168428541155,1.8571392498483632,3,1.0627694129943848,2.786573886871338,6.928086757659912,7.446688652038578,0.2118244171142578,3,-0.2320722643109372,2.8666660863812856,13.00157356262207,1.0,14.24329662322998,1.4333339136187178,13.293744087219238,-0.2320722643109372
257,2001-03-16,12.59984016418457,12.59984016418457,12.41723346710205,12.41723346710205,2714.0,-0.025973949378238603,1.0,-1.3157851336215063,34.1079938803462,31.795918299312845,1.8978956494515824,3.050169903118599,5.606649422576247,7.517804209390228,21.313696298030322,0.5186014175415039,-2.374911871465212,-2.594470882415772,-6.1452663074871055,0.9563245426555635,-4.369868594951438,-0.8190731698801041,2.9918854856323254,23.61112320039,-10.889043640886424,1.7753977125356675,3,1.3987641334533691,3.1225686073303223,7.209299564361572,7.782683372497562,-0.5478200912475586,4,-0.2115942533581494,6.789449090521947,12.935834884643555,2.8666660863812856,13.00157356262207,1.0,14.24329662322998,-0.2115942533581494
258,2001-03-19,12.490276336669922,12.775141716003418,12.234626770019533,12.650968551635742,1129.0,-0.008695652173912993,1.6428558105700903,-0.8799908082955133,36.21189652753045,32.31997357999806,1.8786779554724067,2.8235706023603324,5.66594073487596,7.566015130977803,23.17886828231711,0.5405149459838849,-2.061823185197161,-2.3987168312072757,-5.762934935798704,0.9655012733841541,-4.080825883502989,-0.7166077789115608,2.956939413436036,22.58066554072558,-15.358824613906112,1.6821090522957147,3,1.3841557502746582,3.2321324348449707,7.063214302062988,7.892247200012211,-1.1686811447143572,0,-0.20467841347532612,1.0,12.59984016418457,6.789449090521947,12.935834884643555,2.8666660863812856,13.00157356262207,-0.20467841347532612
259,2001-03-20,12.892009735107422,12.892009735107422,12.5267972946167,12.5267972946167,4912.0,0.03216369178783185,1.0,-2.272745077092903,38.229089737657574,32.879125895388654,1.1936833739797166,2.107039863356265,5.2281628796217205,7.104642019908361,25.098680662817195,0.4017333984375,-1.9102003630872009,-1.728552055358886,-4.804406309466653,1.3473021987488831,-3.2664791824127697,-0.19062492830500233,2.416476511276036,43.10343973717875,2.0821848803052916,1.5379271270538843,3,0.9824223518371582,2.8303990364074707,6.539134502410889,7.490513801574711,-1.2052021026611346,1,-0.2113313910703839,1.6428558105700903,12.490276336669922,1.0,12.59984016418457,6.789449090521947,12.935834884643555,-0.2113313910703839
260,2001-03-21,11.17551040649414,12.782445907592773,11.138989448547363,12.782445907592773,5179.0,-0.1331444331707975,1.0454541677893214,-4.400002089029202,40.05890582912733,33.835115233568054,2.458809971151531,3.514759934654494,6.931491369970161,8.732254281015699,27.63220887399216,1.7530202865600586,-1.7999222318107648,-3.134620571136475,-6.2883291501251115,0.01908800785216158,-4.711474860630794,-1.5577662816421558,3.999795516315718,1.8867766493960558,-42.08753425834873,1.5768542894943187,3,2.2095370292663574,4.126904010772705,8.25563383102417,9.207013130187992,0.8765096664428711,2,0.006535890821694368,1.0,12.892009735107422,1.6428558105700903,12.490276336669922,1.0,12.59984016418457,0.006535890821694368
261,2001-03-22,10.372041702270508,11.358116149902346,9.49553108215332,11.358116149902346,5457.0,-0.0718954817273253,2.777777777777768,0.6136366064211516,29.573169366404173,33.94642039963512,2.700007157435719,3.966451221706654,7.710768473521181,9.43659627235867,30.382183161844694,1.8625850677490252,-1.8787854571161038,-3.585658931732178,-6.849237981976401,-0.32207988148795685,-5.217448456854289,-1.9538694066100675,4.561085232083601,25.806451612903224,-18.797603769468758,1.6317895251221106,3,1.679978847503662,4.108643531799316,8.699368000030518,10.010481834411625,1.497372627258299,3,0.1760563794689054,1.0454541677893214,11.17551040649414,1.0,12.892009735107422,1.6428558105700903,12.490276336669922,0.1760563794689054
262,2001-03-23,11.540722846984865,11.686807632446287,10.591169357299805,10.591169357299805,5914.0,0.11267609389369548,-1.3076915351232639,-0.9629632853437321,35.51988804093506,34.983022079176344,1.1930331599584445,2.573020329112678,6.483882305889454,8.17457788463973,31.887966565151558,1.3147659301757795,-1.9830630943948737,-2.190545892715452,-5.465627224791069,1.0845354393601632,-3.8280865587532595,-0.5530052266776444,2.9573964191931807,60.2150631228826,14.8136655908784,1.6375406660378078,3,0.32869100570678533,2.8413543701171857,7.382775783538817,8.841800689697267,0.21912670135498047,4,0.13924053770971345,2.777777777777768,10.372041702270508,1.0454541677893214,11.17551040649414,1.0,12.892009735107422,0.13924053770971345
263,2001-03-26,11.986282348632812,11.993585586547852,11.686807632446287,11.723328590393065,6305.0,0.03860759049112383,1.2105324642750512,0.2769235868186447,32.406725119081386,34.68947227955903,0.6062610877774013,1.9095384929410955,5.925226680227556,7.643155854752475,33.361602248397126,0.4528627395629865,-2.092344736818763,-1.5444846153259277,-4.725340506635003,1.6363712759831461,-3.1349125609804656,0.04594333032861009,2.1116298628232553,73.33334082088669,31.31441556510309,1.5904279456545372,3,-0.189910888671875,2.3483180999755877,7.24216890335083,7.727901458740238,-0.22643280029296697,0,0.005484413130957044,-1.3076915351232639,11.540722846984865,2.777777777777768,10.372041702270508,1.0454541677893214,11.17551040649414,0.005484413130957044
264,2001-03-27,11.832893371582033,12.234626770019533,11.832893371582033,12.234626770019533,2436.0,-0.012797043536044828,1.0,-1.527772035382814,30.514700623357925,34.62120299130175,0.42664349217276687,1.8894202884841516,5.970353338539828,7.705419847398124,34.47871411180886,0.4017333984375,-2.0754576029886103,-1.5262236118316626,-4.683257465414302,1.6308102417509769,-3.1047405386229823,0.05229331495965717,1.8968283495298142,71.1111304539573,33.65909015559974,1.5785169267913202,3,-0.5478196144104022,2.1620588302612287,7.73337936401367,7.537990570068358,0.0,1,-0.04320990340827424,1.2105324642750512,11.986282348632812,-1.3076915351232639,11.540722846984865,2.777777777777768,10.372041702270508,-0.04320990340827424
265,2001-03-28,11.124380111694336,12.190800666809082,11.124380111694336,12.052020072937012,5595.0,-0.059876586193979175,-1.2992121936751375,2.3090934556365847,28.038670819956067,33.85122666048846,0.9396927092151408,2.3884579839291433,6.527643783867447,8.31543046127619,35.61722606532096,1.066420555114746,-1.9399792333972208,-2.0240091323852543,-5.187246793625949,1.1392285288554422,-3.6056279630056025,-0.442390301764906,2.2666063583008285,59.46667130894971,27.525573621091244,1.581618830620348,3,0.06939029693603516,2.8048343658447266,8.551456451416016,8.246503829956055,0.6354694366455096,2,0.05055809987656823,1.0,11.832893371582033,1.2105324642750512,11.986282348632812,-1.3076915351232639,11.540722846984865,0.05055809987656823
266,2001-03-29,11.065945625305176,11.065945625305176,10.773776054382324,10.956381797790527,1163.0,-0.005252830791688923,4.333321727625647,-0.11811029288548074,31.66926063777673,33.58025630020296,0.7878391924464836,2.406312190202758,6.410101336059867,8.274022489650836,35.832159582852434,0.3506040573120117,-2.0011134798081116,-1.9783579349517826,-5.275844655187015,1.3191287852834481,-3.627101295069398,-0.32961457483416723,2.0134044136626414,28.888869546042713,-4.642629504612103,1.6487433601176156,3,0.1278247833251953,2.4469261169433594,8.244678497314453,8.304938316345215,0.9860744476318359,3,0.08910891857058467,-1.2992121936751375,11.124380111694336,1.0,11.832893371582033,1.2105324642750512,11.986282348632812,0.08910891857058467
267,2001-03-30,9.49553108215332,10.664212226867676,9.28370761871338,10.664212226867676,10645.0,-0.14191417492244784,1.3625000102003233,-10.666669568093589,30.480475402805865,32.94343173078912,2.09154781354834,3.7938602500631244,7.778188329812892,9.722786267772591,36.23766100025463,1.782238006591795,-1.9427045628532422,-3.3091929435729988,-6.908899382123945,0.2905134949779491,-5.109046162848472,-1.5093397242975257,3.297113440269337,7.178219821650524,-28.18302255286919,1.7998532192754737,3,1.59232759475708,3.834733486175537,9.742051124572754,9.87535285949707,3.3672618865966797,4,0.25000005021700766,4.333321727625647,11.065945625305176,-1.2992121936751375,11.124380111694336,1.0,11.832893371582033,0.25000005021700766
268,2001-04-02,9.49553108215332,9.787700653076172,9.49553108215332,9.787700653076172,1971.0,0.0,1.0,0.24999938798042518,22.96172893106676,31.247058307834585,1.8126934102710202,3.577463265887939,7.559444560151867,9.615761889391727,37.049747227575025,0.29216957092285156,-1.9715578666174611,-3.0553700923919678,-6.841465857336523,0.7307256725525875,-4.948417974864245,-1.1623222099196902,2.9462197498984093,7.178219821650524,-25.885228774944302,1.8930478824722778,4,1.5375456809997559,3.619258403778076,8.843626976013184,9.87535285949707,3.652128219604492,0,0.2384614874719615,1.3625000102003233,9.49553108215332,4.333321727625647,11.065945625305176,-1.2992121936751375,11.124380111694336,0.2384614874719615
269,2001-04-03,7.9251160621643075,9.459010124206543,7.596425056457519,9.459010124206543,17213.0,-0.16538464319711188,1.4285706736085368,5.250013056449557,22.133116766346234,29.255303967525577,2.910535204940966,4.797278090793394,8.880351381696357,11.068934111642648,39.35917112418774,1.8991060256958017,-2.013179936893806,-4.24705946445465,-8.29735393298716,-0.19676499592214025,-6.272206698720905,-2.221912230188395,4.200830448553588,7.154204043879584,-25.577300539770686,2.025147234266255,4,1.9904098510742179,4.185338020324706,10.414041996002197,11.445767879486084,5.587754726409913,1,0.4838709560965462,1.0,9.49553108215332,1.3625000102003233,9.49553108215332,4.333321727625647,11.065945625305176,0.4838709560965462
270,2001-04-04,7.888595104217528,7.888595104217528,7.450339794158935,7.5233821868896475,7591.0,-0.004608255281097429,1.3999989554867627,-0.2380952677016262,22.204343314179184,28.436545517278354,2.717554864344991,4.446215674971312,8.660382552724819,10.983194176480666,41.80635847220281,0.47477626800537287,-2.105296854313041,-3.892802762985231,-8.01573710696519,0.23013158099472708,-5.954269934975209,-1.831335590995253,3.693808831989121,12.121213719794655,-20.550965342116164,2.061467171989979,4,1.953888177871705,3.8456900119781503,10.330042839050293,11.095163822174072,6.062531948089599,2,0.5000000906695972,1.4285706736085368,7.9251160621643075,1.0,9.49553108215332,1.3625000102003233,9.49553108215332,0.5000000906695972
271,2001-04-05,8.472934722900389,8.655542373657228,7.888595104217528,7.888595104217528,11059.0,0.07407397780758851,-1.6250052021748933,1.5999971275885951,27.87782930480836,27.587427879930942,2.051203063802987,3.4648204748405718,7.832828681351311,10.278750354331025,44.16022856773405,0.7669472694396999,-2.2573935018085276,-2.9436155796051047,-6.867064837342996,0.9798336781327865,-4.905340208474049,-0.98189095073616,2.53098023341958,31.818155516508252,-1.917560545101896,1.9617246288689456,4,1.3695485591888445,3.26135039329529,9.58318328857422,10.510824203491213,5.112978935241701,3,0.38793109270105486,1.3999989554867627,7.888595104217528,1.4285706736085368,7.9251160621643075,1.0,9.49553108215332,0.38793109270105486
272,2001-04-06,8.692063331604004,8.692063331604004,8.399892807006836,8.399892807006836,1905.0,0.025862185402108828,1.0,0.5000012240411481,29.876159035296197,27.306253870621475,1.5483198295702163,2.939034905646052,7.368017562512538,9.938989291940793,45.92347365087884,0.29217052459716797,-2.3240638402339346,-2.434142827987671,-6.255263558936919,1.3869779029615774,-4.344703193462294,-0.5235824625130476,1.8143511020134202,53.125024863310465,17.235606147024434,1.9105603654746242,4,1.1504199504852295,3.042221784591675,8.354241847991943,9.312925338745117,4.893850326538086,4,0.38655456284083156,-1.6250052021748933,8.472934722900389,1.3999989554867627,7.888595104217528,1.4285706736085368,7.9251160621643075,0.38655456284083156
273,2001-04-09,8.545977592468263,8.677454948425293,8.545977592468263,8.677454948425293,332.0,-0.016806796448960326,-1.000000000000027,-0.450002121666122,26.332539007221868,26.841569246606362,1.2908215516646369,2.85770872468302,7.243997271183028,9.973914602267213,47.03591697997454,0.1460857391357404,-2.2199787974635257,-2.342840242385863,-6.186820409616304,1.501139924844579,-4.264830326001084,-0.4208501587706426,1.5325863916249727,54.54542649033706,18.760177006616978,1.921990083615221,4,1.2745926380157453,3.188307523727415,8.330503463745115,9.459011077880858,4.287598609924315,0,0.5051283284531696,1.0,8.692063331604004,-1.6250052021748933,8.472934722900389,1.3999989554867627,7.888595104217528,0.5051283284531696
274,2001-04-10,8.692063331604004,8.765106201171875,8.465630531311035,8.611716270446777,5982.0,0.017094093397165944,1.6451615620472388,-0.6111094992166275,33.68522381981643,27.468964024368624,0.7290202664964944,2.397327019157359,6.848658799595697,9.7130071916242,48.173268417661085,0.29947566986083984,-2.262249637545162,-1.919192838668824,-5.538418245816276,1.700032568478628,-3.728805542242549,-0.1095801350950989,1.0185492658984305,94.4444222807746,52.125223961240216,1.8096127035737257,4,0.5660793781280518,3.042221784591675,8.151548862457275,9.312925338745117,4.192641258239746,1,0.5126050973367204,-1.000000000000027,8.545977592468263,1.0,8.692063331604004,-1.6250052021748933,8.472934722900389,0.5126050973367204
275,2001-04-11,9.02075481414795,9.13031768798828,8.692063331604004,8.83814811706543,9205.0,0.03781512743341797,1.1818220663886139,2.2727240356083085,40.532246144882144,28.453740191824778,0.07883971633750164,1.849959639136916,6.281168616046852,9.262075680918823,48.679203174946444,0.43825435638427557,-2.3171166801620497,-1.3914604187011719,-4.89312907458301,2.1102082371806663,-3.14229474664209,0.3593739092397463,0.373419590886396,91.17654174351733,44.83662972686217,1.750834327940919,4,0.036521196365356445,2.58935809135437,7.359036922454834,8.984233856201172,4.236467361450195,2,0.49797562033067755,1.6451615620472388,8.692063331604004,-1.000000000000027,8.545977592468263,1.0,8.692063331604004,0.49797562033067755
276,2001-04-12,9.933786392211914,10.036046028137207,9.13031768798828,9.13031768798828,10979.0,0.1012145432255831,-1.2545454113837604,4.3999958219525155,38.32271725423785,29.325100397539444,-1.130568943829628,0.738345864719907,5.142088551827094,8.243701408163442,48.86956982438348,1.0152912139892578,-2.3337606924233683,-0.3283264160156243,-3.625937011427336,2.9692841793960874,-1.97713171372148,1.3204788816902315,-2.4834465980529794,93.7499963570255,47.13423403983868,1.6488052977058558,4,-1.1905934810638428,1.6763265132904053,6.285311222076416,8.071202278137207,3.1408300399780256,3,0.4044118225901059,1.1818220663886139,9.02075481414795,1.6451615620472388,8.692063331604004,-1.000000000000027,8.545977592468263,0.4044118225901059
277,2001-04-13,9.933786392211914,9.933786392211914,9.933786392211914,9.933786392211914,0.0,0.0,1.0,0.0,34.052214411589006,30.557376562041917,-1.1866541518172369,0.5569246299543167,4.951410036368065,8.118628732755475,49.019634028538384,0.0,-2.261540025548964,-0.19502372741699148,-3.3049418578007703,2.9148944029667874,-1.749982792608881,1.359935337774898,-2.4317324733734136,93.48837068075545,48.176335714702354,1.5549590651918892,4,-1.1905934810638428,1.6069362163543701,6.1775736808776855,8.071202278137207,3.1408300399780256,4,0.3676470503526674,-1.2545454113837604,9.933786392211914,1.1818220663886139,9.02075481414795,1.6451615620472388,8.692063331604004,0.3676470503526674
278,2001-04-16,9.933786392211914,9.933786392211914,9.933786392211914,9.933786392211914,0.0,0.0,1.0,0.0,34.883719694498026,31.97411022072545,-1.249330441217742,0.3747946036258121,4.773283302609844,7.992286294844092,49.096840966169275,0.0,-2.2703793192966977,-0.0671992301940918,-2.97181572674792,2.8374172663597363,-1.5195074784710059,1.3851090180828223,-2.3810526311874396,93.48837068075545,49.314824864901,1.452308248276914,4,-1.1905934810638428,1.0956385135650635,5.737492084503174,8.071202278137207,3.1408300399780256,0,0.3676470503526674,1.0,9.933786392211914,-1.2545454113837604,9.933786392211914,1.1818220663886139,9.02075481414795,0.3676470503526674
279,2001-04-17,10.167523384094238,10.167523384094238,9.729267120361328,9.86074447631836,2341.0,0.023529496473325917,1.8571472980996702,100.0,41.76101501734286,34.14707374329919,-1.2645075000422157,-0.0774926009503254,4.358343817032022,7.638114797452435,49.217908226266175,0.43825626373291016,-2.1374228617785427,0.3027620792388923,-2.2672413540684264,2.872765512546211,-0.9822396374147679,1.5877637958925526,-2.5651233777275095,100.0,55.374887199472624,1.2850017166536596,4,-1.1394641399383545,0.6792948246002197,5.204280853271484,7.837465286254883,2.9070930480957013,1,0.2622126074938791,1.0,9.933786392211914,1.0,9.933786392211914,-1.2545454113837604,9.933786392211914,0.2622126074938791
280,2001-04-18,11.248552322387695,11.248552322387695,10.613081932067873,10.613081932067873,1822.0,0.10632175579596748,-1.0000000000000056,2.0714279052850437,51.33690059861241,36.75363722038853,-2.0325488464102452,-1.2150659106424726,3.111766750224973,6.431801428525578,48.35354272160689,1.081028938293457,-1.9124208702135839,1.3801389217376716,-1.1979022130832533,3.9581800565585965,0.09111835432720916,2.669159489148134,-3.543547380911866,100.0,51.17910548768677,1.2890205674104627,4,-1.4243297576904297,-0.4747765064239502,4.123251914978027,6.756436347961426,1.753021240234375,2,0.14545447454599691,1.8571472980996702,10.167523384094238,1.0,9.933786392211914,1.0,9.933786392211914,0.14545447454599691
281,2001-04-19,12.198105812072756,12.409929275512695,11.321595191955565,11.664895057678224,6957.0,0.08441561744751724,1.2748086885974739,0.8390804080205444,71.76470398488037,41.40791999256455,-2.67994134621377,-2.13000747279715,2.011350002803601,5.376957970043977,46.517846703498826,1.161376953125,-1.5055644702329385,2.2383892059326183,-0.5365742817334365,5.013352693598673,0.8509074620995918,3.6258709497656447,-4.280488027742214,92.09809177061409,36.439538342977215,1.3874817438330271,4,-1.7603259086608904,-1.935627698898319,2.6624007225036603,5.295585155487059,0.5405139923095685,3,0.08682629744670334,-1.0000000000000056,11.248552322387695,1.8571472980996702,10.167523384094238,1.0,9.933786392211914,0.08682629744670334
282,2001-04-20,13.147659301757812,13.220701217651367,12.249235153198242,12.40262508392334,9583.0,0.0778443394666457,1.1803307987435856,1.3972602984732934,75.51020285810326,46.8721048648847,-3.275451252021634,-3.1125844886622662,0.8964866871534554,4.274084566822342,44.88308755381186,1.0225954055786115,-1.0401636015182802,3.1075958728790276,0.060205553333048556,6.154986192425007,1.583900713106038,4.631291032652017,-4.870656598132699,97.9079680767783,34.625023371321504,1.5236951597729895,4,-2.3044934272766113,-2.812138795852661,1.7128472328186035,4.346031665802002,-1.3147659301757795,4,-0.005555579734113358,1.2748086885974739,12.198105812072756,-1.0000000000000056,11.248552322387695,1.8571472980996702,10.167523384094238,-0.005555579734113358
283,2001-04-23,12.052020072937012,13.396002769470215,11.759849548339846,13.396002769470215,6601.0,-0.0833334058690064,1.4347831640255766,-1.8039207654644949,80.87430473690357,52.11533607789438,-1.8217558906819384,-2.120486272986673,1.8236273855412222,5.235300708664262,43.44682904424353,1.6361532211303693,-0.6683627880182321,2.008669757843018,-1.0476878004602703,5.065027316146305,0.4804909786913747,3.536848536994661,-3.280647517909273,63.34661603271492,-6.745577190787955,1.5281787791516437,4,-1.0079870223999023,-1.6288487911224365,2.8084864616394043,5.441670894622803,-0.7304248809814471,0,0.08484854431575184,1.1803307987435856,13.147659301757812,1.2748086885974739,12.198105812072756,-1.0000000000000056,11.248552322387695,0.08484854431575184
284,2001-04-24,11.321595191955565,11.869414329528807,11.321595191955565,11.832893371582033,10084.0,-0.060606012648587226,-1.1428558105700841,0.3804350911253244,73.26732129303261,55.75256664991109,-0.7589140050112793,-1.50762743781417,2.352634841519146,5.804697364746369,42.30224412996883,0.7304248809814471,-0.32337210244512526,1.303809785842894,-1.6975811745974774,4.3052007462832655,-0.19688569437729164,2.80450526606308,-1.9952670111947288,25.45933935185301,-49.8191395999363,1.5006954802201855,4,-0.05843496322631658,-0.8984239101409894,3.4768252372741717,6.17209577560425,-0.13878154754638494,1,0.15483871402503113,1.4347831640255766,12.052020072937012,1.1803307987435856,13.147659301757812,1.2748086885974739,12.198105812072756,0.15483871402503113
285,2001-04-25,11.686807632446287,11.759849548339846,11.467679977416992,11.51150608062744,2401.0,0.0322580373435557,-1.2222125508202388,-0.34285581057009656,72.44897605719669,59.544373183573185,-0.7891654021254411,-1.9273605710918886,1.8011663134281815,5.284777018117923,40.81194050609924,0.4382543563842809,0.10445301615731317,1.6409008502960187,-1.414204236241213,4.69600593683325,0.11334830702740284,3.1684533935646346,-1.872118501040326,17.605626032675993,-60.56079196337526,1.5275525432686154,4,-0.1241726875305158,-1.263636350631712,3.111612796783449,5.806883335113527,-0.7304258346557599,2,0.1187500336610876,-1.1428558105700841,11.321595191955565,1.4347831640255766,12.052020072937012,1.1803307987435856,13.147659301757812,0.1187500336610876
286,2001-04-26,12.052020072937012,12.41723346710205,11.978978157043455,12.066629409790039,9920.0,0.031249974499176325,-4.454560561190176,-0.08333832017713269,72.99999164389192,63.8719039871624,-0.9189446670562571,-2.334607569293734,1.251278779263913,4.79923190623181,38.97767278764432,0.7304258346557635,0.4462505951371156,1.956809568405152,-1.1978131992535204,5.1114323360638245,0.37949818457581586,3.5341209522344883,-1.8075733049633396,35.21125206535206,-44.217451194037686,1.5773113838293364,4,-0.48938512802124023,-1.6288487911224365,2.29171085357666,5.021676540374756,-0.8107719421386719,3,0.07878791139896091,-1.2222125508202388,11.686807632446287,-1.1428558105700841,11.321595191955565,1.4347831640255766,12.052020072937012,0.07878791139896091
287,2001-04-27,11.869414329528807,12.34419059753418,11.029424667358398,12.34419059753418,5363.0,-0.015151463597231185,4.5384652467966555,32.49813956524589,72.63682025088592,68.06669293787218,-0.4837690095165321,-2.0712308419720067,1.2338609943557,4.854323094035665,36.72289459700833,1.3147659301757812,0.7171982196510509,1.6555096626281713,-1.5816668377383802,4.892686162994724,0.03692141244489555,3.274097912811447,-1.24678084137555,35.493849174926595,-45.13749499062175,1.6185882501832762,4,-0.30677938461303533,-1.4462430477142316,1.3969385623931903,4.382553100585939,-0.628166198730467,4,0.07323069620133671,-4.454560561190176,12.052020072937012,-1.2222125508202388,11.686807632446287,-1.1428558105700841,11.321595191955565,0.07323069620133671
288,2001-04-30,11.759849548339846,12.052020072937012,11.57724380493164,12.052020072937012,839.0,-0.009230849825200282,2.2499942878219628,0.6153856969823517,70.99999255784027,71.31546822014965,-0.09827129947755786,-1.8797046121793244,1.150720589954398,4.827910473548764,34.34626539118146,0.4747762680053711,0.9556845733710269,1.4327289581298839,-1.856624157361484,4.722082073621252,-0.21194759961579912,3.077405515875567,-0.8044117464285545,52.63152107958724,-25.168095363126405,1.6446765577456839,4,0.24469280242919744,-1.3366782665252703,1.365895986557005,4.492117881774901,-0.7304248809814471,0,0.006211288923547498,4.5384652467966555,11.869414329528807,-4.454560561190176,12.052020072937012,-1.2222125508202388,11.686807632446287,0.006211288923547498
289,2001-05-01,11.759849548339846,11.759849548339846,11.759849548339846,11.759849548339846,0.0,0.0,1.0,-0.0,69.63350012283973,73.34842372284159,0.16914049130682152,-1.6629459158390762,0.9648740736655537,4.703148452501983,31.297821950963623,0.0,1.2425756622593767,1.2409922838211074,-1.9026591660420866,4.384643733684302,-0.3308334411104905,2.8128180087527053,-0.7304248809814471,52.63152107958724,-22.506234757036047,1.5718257249315974,5,0.4528641700744611,-1.3366782665252703,1.3056364059448224,4.492117881774901,-0.7304248809814471,1,-0.037267003679154254,2.2499942878219628,11.759849548339846,4.5384652467966555,11.869414329528807,-4.454560561190176,12.052020072937012,-0.037267003679154254
290,2001-05-02,11.832893371582033,11.876717567443848,11.613764762878418,11.723328590393065,1191.0,0.006211288923547498,1.6666860096811789,100.0,65.47619084627033,72.6497000407738,0.2097609056409162,-1.5023689958542708,0.7312576373840596,4.50450074580281,28.08805251953086,0.2629528045654297,1.5449309308834849,1.1168211936950705,-1.8201526695735826,4.0537950569637236,-0.35166573793925693,2.585308125329398,-0.5194793319702171,57.89476939273238,-14.273627874302484,1.4684869316343268,5,0.3798203468322736,-1.4097220897674578,0.8071196079254133,4.419074058532713,-0.8765115737915057,2,-0.05493835757314347,1.0,11.759849548339846,2.2499942878219628,11.759849548339846,4.5384652467966555,11.869414329528807,-0.05493835757314347
291,2001-05-03,11.759849548339846,11.759849548339846,11.759849548339846,11.759849548339846,68.0,-0.006172946966429227,1.0,0.0,64.70586970312786,71.44921857910987,0.23926130874276552,-1.2337045591169993,0.6383920220366459,4.444409367306749,25.521991438894492,0.0730438232421875,1.7923621698237557,0.8794316291809103,-1.8922385343375083,3.651101792699329,-0.506403452578299,2.2652667109401197,-0.1965248611450221,55.555507198440324,-13.341198864704666,1.3858350817592093,5,0.4528641700744611,-1.3366782665252703,0.8016428947448713,4.492117881774901,-0.9057264328002947,3,-0.06832296172213737,1.6666860096811789,11.832893371582033,1.0,11.759849548339846,2.2499942878219628,11.759849548339846,-0.06832296172213737
292,2001-05-04,12.052020072937012,12.154279708862305,11.613764762878418,11.613764762878418,1814.0,0.02484475021522803,-1.4666669568093589,100.0,66.29212362282337,69.82897623310096,-0.25107272830353367,-1.3294085752357514,0.223849123479269,4.04814152744715,22.71863531099437,0.5405149459838867,1.9108808305743743,1.0036043167114261,-1.6125209395663997,3.619729572989252,-0.3044583114274868,2.311666944850339,1.3439826965332031,82.27846218429063,15.811150774971551,1.3080626281389132,5,-0.3286910057067871,-1.6288487911224365,0.3013010025024414,4.199947357177734,-1.9721479415893555,4,-0.06727270094407423,1.0,11.759849548339846,1.6666860096811789,11.832893371582033,1.0,11.759849548339846,-0.06727270094407423
293,2001-05-07,12.86279296875,13.242613792419435,12.307668685913086,12.307668685913086,6660.0,0.06727278007390569,-2.3684172550636564,1.266668697665512,69.04023491306974,69.35929996866065,-1.0445929601019799,-1.8974792561980571,-0.70004319740152,3.160721218567538,19.85237863485378,1.1905937194824237,1.8255141661986656,1.5985364437103264,-0.8555708374257271,4.05264372484638,0.37148280314229964,2.8255900842783532,0.4975650405883787,76.68164349298458,13.8588295654339,1.2270536405680266,5,-0.726773738861084,-2.439621686935425,-0.6537313461303711,3.2832627296447754,-3.308828353881836,0,-0.12606475451258403,-1.4666669568093589,12.052020072937012,1.0,11.759849548339846,1.6666860096811789,11.832893371582033,-0.12606475451258403
294,2001-05-08,13.147659301757812,13.366786003112793,12.782445907592773,12.782445907592773,2660.0,0.022146537979728986,-2.1999926884168857,0.6578948272603893,65.11627342069794,68.54455523127189,-1.1657868828091775,-1.9304011094362608,-1.0735036816148664,2.8044010655250986,16.96768640255269,0.5843400955200195,1.6087367775333874,1.6606229782104496,-0.6126062816438473,3.9338522380647465,0.5240083482833011,2.797237608137598,-1.5338945388793945,87.50005440175478,28.166250932814535,1.1366146299271487,5,-0.9495539665222168,-2.7244880199432373,-1.0737261772155762,2.998396396636963,-2.739096641540529,1,-0.16111115946822652,-2.3684172550636564,12.86279296875,-1.4666669568093589,12.052020072937012,1.0,11.759849548339846,-0.16111115946822652
295,2001-05-09,13.51287078857422,13.51287078857422,12.81896686553955,13.089224815368652,1466.0,0.027777681063547277,2.275866959311141,1.1599957175013236,61.53844737469817,67.27105031247258,-1.3910108109869572,-2.0467574993820588,-1.5272468692522843,2.4068049402208924,14.39391825829037,0.6939039230346697,1.444651217699711,1.8012286663055441,-0.3291762382298291,3.9316335708409174,0.7360262140378584,2.86643111857323,-1.8640456008911155,100.0,42.9595765626699,1.0652024522676864,5,-1.241723060607912,-3.0312654972076434,-2.499880790710451,1.7895436286926252,-3.250392913818361,2,-0.18378375402772995,-2.1999926884168857,13.147659301757812,-2.3684172550636564,12.86279296875,-1.4666669568093589,12.052020072937012,-0.18378375402772995
296,2001-05-10,13.951127052307127,13.951127052307127,13.58591365814209,13.695478439331055,1585.0,0.03243250605959114,1.857151383795868,0.6034487027969992,57.74647058509827,65.61656701627396,-1.711535186865797,-2.285807597141835,-1.9801254198288465,1.925088058345068,12.790003008978726,0.4382562637329066,1.3907181589012296,2.0386178970336903,-0.14293343307575412,4.220169227143135,0.947842231978969,3.1293935620884117,-2.227740040588378,100.0,46.14088486035439,1.0907756650547222,5,-1.1869416236877424,-3.0312659740448,-3.162742853164671,1.2782447338104266,-3.82742977142334,3,-0.21465973632727775,2.275866959311141,13.51287078857422,-2.1999926884168857,13.147659301757812,-2.3684172550636564,12.86279296875,-0.21465973632727775
297,2001-05-11,13.58591365814209,13.951127052307127,13.58591365814209,13.943821907043455,2469.0,-0.026178056639849845,-1.040821329411065,-1.4000007460821389,67.21310247314126,65.1958014513074,-1.2038257650834225,-1.7212042800647076,-1.6708135051706279,2.264569215979428,11.09941018658234,0.3652133941650373,1.319993882295087,1.490798139572144,-0.6030060867796863,3.584602365923974,0.4438960263962297,2.537700252748058,-1.7288622439880381,77.7777519873313,24.08111258591019,1.0469021131759149,5,-0.8034677505493164,-2.4104037284851074,-2.797529458999634,1.6434581279754639,-3.359956741333008,4,-0.20107521741575085,1.857151383795868,13.951127052307127,2.275866959311141,13.51287078857422,-2.1999926884168857,13.147659301757812,-0.20107521741575085
298,2001-05-14,13.58591365814209,14.067995071411133,13.58591365814209,13.878084182739258,1044.0,0.0,-2.3000003264101734,0.8163279988489065,80.39211720660467,66.39120334950351,-1.025389019566397,-1.511039077958161,-1.737051050454454,2.2385757407012097,9.35250138683551,0.48208141326904297,1.2153525781648717,1.3081917762756348,-0.6226280920733167,3.2390116446245862,0.34278184210115903,2.2736017104501105,-1.603217705698853,62.4999629079018,5.015387297059981,0.9654099341744753,5,-0.7450337409973145,-2.319100856781006,-2.797529458999634,1.6434581279754639,-3.652127265930176,0,-0.25806446404826444,-1.040821329411065,13.58591365814209,1.857151383795868,13.951127052307127,2.275866959311141,13.51287078857422,-0.25806446404826444
299,2001-05-15,12.833576202392578,13.57130527496338,12.453754425048828,13.366786003112793,4416.0,-0.05537628713683407,1.3720940589199144,1.82499518544994,63.94315660874695,66.22086621200091,-0.11703353529812688,-0.5783805170408876,-1.0909642562743347,2.9602810246745435,7.354261920053497,1.1321592330932617,1.1092989595166465,0.42255167961120677,-1.2450311865189896,2.090134545741403,-0.4112397534538914,1.256343112676305,-0.6840563204319103,23.529439566503253,-37.38852357739766,0.833791433065098,5,0.007303714752197266,-1.5667634010314941,-2.0561485290527344,2.3957955837249756,-2.6879663467407227,1,-0.25554931344179754,-2.3000003264101734,13.58591365814209,-1.040821329411065,13.58591365814209,1.857151383795868,13.951127052307127,-0.25554931344179754
300,2001-05-16,12.88470458984375,12.88470458984375,12.753229141235352,12.855487823486328,417.0,0.0039839547952067456,8.0,-0.054794128536194066,60.9615245070137,65.80482785687713,-0.0036567391729125376,-0.5277032233524039,-1.2565331235887545,2.8688266641182025,6.376963611348138,0.13147544860839844,1.0304646275617593,0.3918724536895759,-1.1941279047315252,1.977872812110677,-0.40112772552097375,1.1848726329001256,-0.5817066927270442,26.69677323304113,-35.92494846959458,0.7930001792105503,5,-0.04382467269897461,-1.5046753883361816,-2.388490676879883,2.3446671962738037,-2.921701431274414,2,-0.19217684909736021,1.3720940589199144,12.833576202392578,-2.3000003264101734,13.58591365814209,-1.040821329411065,13.58591365814209,-0.19217684909736021
301,2001-05-17,13.257222175598145,13.257222175598145,12.972356796264648,13.147659301757812,609.0,0.028911612459320724,4.200034817426122,3.75,67.39924444994978,65.92784128211338,-0.15805640400006382,-0.8609473515192789,-1.7436412646685326,2.4709188804650495,6.495849961731165,0.37251758575439453,0.9855782350387869,0.7114342212676998,-0.9035924888292755,2.326460931364675,-0.09607913378078692,1.5189475763161866,-0.8130245045378839,49.7737281216362,-15.606998194218072,0.8075133550484873,5,-0.06939029693603516,-1.6580657958984375,-2.923527717590332,1.4608514308929426,-3.4403038024902344,3,-0.22589530907572397,8.0,12.88470458984375,1.3720940589199144,12.833576202392578,-2.3000003264101734,13.58591365814209,-0.22589530907572397
302,2001-05-18,13.07461643218994,13.07461643218994,12.9285306930542,12.9285306930542,313.0,-0.013774057716579358,1.0000000000000244,1.333350742046378,66.18705475217112,65.61082126423575,0.20658360298946654,-0.7210636828357746,-1.639138122431591,2.638477603658753,6.745675658159055,0.3286914825439453,0.9897254381174108,0.5324806213378892,-1.0771366741478907,2.142097916823669,-0.27232802640500076,1.3372892690807792,-0.5005149691016086,38.46155209511206,-27.353241112816598,0.8048086477428898,5,0.18625831604004084,-1.1759853363037092,-2.8979635238647443,1.39876437187195,-3.9516019821166974,4,-0.22569833437261966,4.200034817426122,13.257222175598145,8.0,12.88470458984375,1.3720940589199144,12.833576202392578,-0.22569833437261966
303,2001-05-21,13.07461643218994,13.07461643218994,12.745924949645994,12.9285306930542,1375.0,0.0,3.499980415453622,1.0,66.18705475217112,65.72979696773278,0.2679705907976455,-0.6751400584318574,-1.6799978197536856,2.623277823123148,7.048676622108456,0.3286914825439453,1.0126818432054385,0.4813508033752427,-1.1276802381625952,2.0903818449130807,-0.32316471739367536,1.2858663241441608,-0.38100348043578514,55.55559348271109,-11.434111388518971,0.8045155207689185,5,0.18625831604004084,-1.1759853363037092,-2.932658672332762,1.39876437187195,-4.090383529663084,0,-0.21787710026945084,1.0000000000000244,13.07461643218994,4.200034817426122,13.257222175598145,8.0,12.88470458984375,-0.21787710026945084
304,2001-05-22,13.07461643218994,13.07461643218994,12.9285306930542,13.07461643218994,1860.0,0.0,1.0,0.0,65.56775934867117,66.17749829817421,0.2866658224801846,-0.5660984677712655,-1.7523115552567337,2.597310572728956,7.044967398077223,0.1460857391357404,1.0042235921312308,0.39369974136352326,-1.1112785212874368,1.8986780040144833,-0.35878938996195586,1.1461888726890024,-0.3286914825439453,64.2857942230858,-3.695139232131737,0.7524891313254797,5,0.18625831604004084,-1.1759853363037092,-3.188307523727415,0.6792953014373797,-3.8274307250976562,1,-0.2402234938414901,3.499980415453622,13.07461643218994,1.0000000000000244,13.07461643218994,4.200034817426122,13.257222175598145,-0.2402234938414901
305,2001-05-23,13.07461643218994,13.147659301757812,12.9285306930542,12.9285306930542,3840.0,0.0,-2.0,100.0,66.79105995504787,67.18245267261307,0.24357648861320946,-0.48148223232197296,-1.786085673280029,2.5408730164415783,7.069802112945149,0.21912860870361328,0.9021322957400102,0.3243093013763403,-1.1141843526835746,1.7628029554362552,-0.39493752565361717,1.0435561284062977,-0.3286914825439453,64.2857942230858,-5.049303034602403,0.7192468270299575,5,0.18625831604004084,-0.7340779304504377,-3.1371777057647687,0.3834731578826922,-3.9369935989379865,2,-0.22402237126641955,1.0,13.07461643218994,3.499980415453622,13.07461643218994,1.0000000000000244,13.07461643218994,-0.22402237126641955
306,2001-05-24,13.00157356262207,13.00157356262207,13.00157356262207,13.00157356262207,479.0,-0.00558661662823523,1.0,0.0,62.84585653364339,66.69720312377997,0.18747534482251815,-0.35168478294921,-1.7462427570974803,2.5448178210754797,7.465211168476782,0.07304286956786932,0.8240086169344121,0.20378875732421875,-1.1999244671537248,1.6075019818021623,-0.498067854914753,0.9056453695631905,-0.1498830032348657,63.636234151297856,-3.8938333874399405,0.7018566122389722,5,0.25930118560791016,-0.4528636932373047,-2.702574372291565,0.4565160274505615,-2.8486595153808576,3,-0.23370789615714294,-2.0,13.07461643218994,1.0,13.07461643218994,3.499980415453622,13.07461643218994,-0.23370789615714294
307,2001-05-25,12.738619804382324,13.038095474243164,12.709403038024902,13.038095474243164,1841.0,-0.02022476410053209,1.1951194657716155,-100.0,48.02782866215276,63.101171063285314,0.3549252111183083,-0.021369096754714434,-1.5093972377187264,2.744257016182992,7.265442696766692,0.3286924362182617,0.7439505729981342,-0.10262527465820348,-1.437446707849352,1.232196158532945,-0.7700359912537778,0.5647854419373708,1.3293752670288086,6.666594131151466,-57.23947308397952,0.6674107165955742,5,0.2739100456237793,-0.1899099349975586,-2.3884907960891724,0.7194697856903076,-3.359956741333008,4,-0.2293577700049808,1.0,13.00157356262207,-2.0,13.07461643218994,1.0,13.07461643218994,-0.2293577700049808
308,2001-05-28,11.832893371582033,12.41723346710205,11.343507766723633,12.41723346710205,8193.0,-0.07110082934484818,2.6750026520869885,1.9512105801167372,32.55812894286446,59.613945767076146,1.101689612435683,0.9382128358705515,-0.637309849362202,3.5932697803932054,7.556699807706046,1.3951120376586914,0.6313189521947997,-1.0120038986206037,-2.334711992288973,0.3107041950477658,-1.6733579454547876,-0.35064985178641983,2.207929859161375,27.12552661764793,-32.399979524376334,0.6613540468341844,5,0.46747159957885565,0.7158164978027326,-1.2435501813888568,1.6251962184905988,-2.5053606033325213,0,-0.22901236717106377,1.1951194657716155,12.738619804382324,1.0,13.00157356262207,-2.0,13.07461643218994,-0.22901236717106377
309,2001-05-29,11.321595191955565,11.686807632446287,11.146292686462402,11.664895057678224,12555.0,-0.04320990340827424,1.7924568275318569,0.5875001020033536,22.014932553585467,55.286546661139674,1.537659786895297,1.4914627215087872,-0.17923665752529594,4.049553645333949,7.924985426016601,0.6866006851196307,0.47494662022177536,-1.5013893604278579,-2.911421957948983,-0.09135676290673267,-2.2064056591884196,-0.7963730616672962,2.611335420227052,8.759140087249177,-43.76100021743471,0.7050162987605624,5,0.8801622390747088,1.227114677429201,-0.5879930257797223,2.136494398117067,-2.4761428833007795,1,-0.20645167485669302,2.6750026520869885,11.832893371582033,1.1951194657716155,12.738619804382324,1.0,13.00157356262207,-0.20645167485669302
310,2001-05-30,11.18281364440918,11.409246444702148,11.17551040649414,11.401942253112793,141.0,-0.012258126632631705,-1.0000081603009519,0.6383008867257751,11.717151948031741,49.09964749425989,1.57529989904792,1.6643783487508212,-0.04105376550230844,4.153531537559406,8.197000693423059,0.2337360382080078,0.25402398159286754,-1.6076669216155999,-3.1385876302999343,-0.07674621293126549,-2.373127275957767,-0.8422065672734327,2.5829186922302245,1.930484413209867,-42.74206328916155,0.7654603543421672,5,0.9641623497009277,1.365896224975586,-0.33964788913726807,2.275275945663452,-2.746399879455568,2,-0.1730895281693806,1.7924568275318569,11.321595191955565,2.6750026520869885,11.832893371582033,1.1951194657716155,12.738619804382324,-0.1730895281693806
311,2001-05-31,10.956381797790527,11.39463710784912,10.956381797790527,11.029424667358398,739.0,-0.020248199944908896,-10.999947774542653,0.3333333333333333,12.184855970599997,43.099403185196444,1.6103840249814176,1.9262920799822645,0.2080380854643522,4.342789942452132,8.554943858068137,0.438255310058592,0.139456961177288,-1.7939253807067868,-3.4736560297309893,-0.1141947316825842,-2.633790705218889,-0.9540600561946846,2.6521841598382565,0.0,-38.81256998670083,0.8398653245121014,5,1.0956387519836426,1.5558066368103027,0.036521315574645996,2.5017077922821045,-3.5060420036315927,3,-0.16599996222341817,-1.0000081603009519,11.18281364440918,1.7924568275318569,11.321595191955565,2.6750026520869885,11.832893371582033,-0.16599996222341817
312,2001-06-01,11.24124813079834,11.255857467651367,11.219334602355957,11.219334602355957,787.0,0.026000037080239347,-2.3333623465923927,-0.30000913945502733,18.83494599203229,37.838057767403235,1.160102442825771,1.6628242288977688,-0.08806672184864972,3.9987036235602176,9.324702427048283,0.29947566986083984,0.037998636733199476,-1.4685204505920417,-3.254954020502,0.3179131193179163,-2.3617372355470216,-0.5753036656370618,2.1551430940433836,19.50001762616088,-15.642248739274311,0.8932167849549791,6,0.8107724189758301,1.2709403038024902,-0.2483450174331665,2.216841459274292,-3.301523208618164,4,-0.09681612494393321,-10.999947774542653,10.956381797790527,-1.0000081603009519,11.18281364440918,1.7924568275318569,11.321595191955565,-0.09681612494393321
313,2001-06-04,11.24124813079834,11.24124813079834,11.24124813079834,11.24124813079834,236.0,0.0,1.0,0.0,23.543678013395507,33.16871539681705,0.975247747642376,1.618072827139187,-0.11390082120749945,3.909725402692697,9.882215255354037,0.0,-0.13796750474705455,-1.3874432086944584,-3.288166270068551,0.5132798526796343,-2.337804739381504,-0.43708167800741293,1.9599423398792872,39.00003525232185,2.2901445259808924,0.9503615306870462,6,0.8107724189758301,1.2709403038024902,-0.2483450174331665,2.216841459274292,-3.389173984527587,0,-0.16569201623136354,-2.3333623465923927,11.24124813079834,-10.999947774542653,10.956381797790527,-1.0000081603009519,11.18281364440918,-0.16569201623136354
314,2001-06-05,11.029424667358398,11.24124813079834,11.029424667358398,11.051337242126463,184.0,-0.0188434114232916,-18.333507420463942,-100.0,20.737350618344692,28.05163658162781,0.9682763852620351,1.7529409841603787,0.07403943429606841,4.0348674384510925,10.443121257627762,0.2118234634399414,-0.31621020876857386,-1.493354940414429,-3.505137809602875,0.5184279287740168,-2.499246375008653,-0.48746350582020526,1.9921811094882607,16.12907301684907,-20.944915770291253,1.0058914345942231,6,0.9678139686584473,1.4827637672424316,0.18443214893341064,2.33005690574646,-3.0896997451782227,1,-0.15430468500733663,1.0,11.24124813079834,-2.3333623465923927,11.24124813079834,-10.999947774542653,10.956381797790527,-0.15430468500733663
315,2001-06-06,11.029424667358398,11.24124813079834,11.029424667358398,11.24124813079834,2560.0,0.0,1.0,9.666753710232754,10.182779640031455,22.200183593448706,0.7237689952658126,1.641508898263183,0.07250480091941469,3.931211340326124,10.911785183964076,0.2118234634399414,-0.5105810110264315,-1.3691826343536384,-3.4296367072282123,0.6912714385209355,-2.3994096707909254,-0.33895559791635144,1.8269631911637703,16.666739202339777,-18.02417557292756,1.0302270364372867,6,0.9678139686584473,1.4827637672424316,0.2885178327560425,2.2825801372528094,-3.038569450378418,2,-0.19801326221186166,-18.333507420463942,11.029424667358398,1.0,11.24124813079834,-2.3333623465923927,11.24124813079834,-0.19801326221186166
316,2001-06-07,10.956381797790527,11.065945625305176,10.956381797790527,11.036728858947754,1740.0,-0.006622545760164744,-1.7272640949554896,0.37931143156861596,10.597834763980487,18.041295382540678,0.5321541240744523,1.5585996009059642,0.1450164381304404,3.8887411141797195,11.070901921054142,0.10956382751464844,-0.7198566830468174,-1.292488241195679,-3.3127674848815047,0.7277910024901466,-2.302627863038593,-0.28234861935276534,1.7480055758731101,0.0,-32.80061134483173,1.010139621842913,6,0.7304258346557617,1.5558066368103027,0.3615607023239136,2.015974760055542,-2.6295318603515625,3,-0.23000002001984765,1.0,11.029424667358398,-18.333507420463942,11.029424667358398,1.0,11.24124813079834,-0.23000002001984765
317,2001-06-08,10.85412311553955,11.095163345336914,10.85412311553955,10.956381797790527,883.0,-0.009333252905772027,-3.7143230186708447,1.2727121661721068,10.209435894351017,15.558107266039183,0.3788223428216071,1.5238336300230237,0.29617158047707903,3.87150342932331,11.277768627350849,0.24104022979736328,-0.9557352852479326,-1.2581573963165287,-3.267176974918442,0.7508621822853847,-2.2626671856174863,-0.2536476070155711,1.7104238120542377,0.0,-28.68620148109452,1.0045097893009571,6,0.41634225845336914,1.606935977935791,0.46381938457489014,2.0524957180023193,-2.4177093505859393,4,-0.3135935796146916,-1.7272640949554896,10.956381797790527,1.0,11.029424667358398,-18.333507420463942,11.029424667358398,-0.3135935796146916
318,2001-06-11,10.079872131347656,11.022120475769043,10.079872131347656,11.022120475769043,1567.0,-0.07133243063029393,1.0,9.214360323055976,7.991812982843385,13.999982869290065,0.9814686248363209,2.131222044833933,1.1113302997669177,4.514477993178865,11.662562734951713,0.9422483444213867,-1.2044348870912795,-1.8571063041687008,-3.9353763962949273,0.22116378795752567,-2.896241350231813,-0.8179712581055885,2.3136324150407077,0.0,-23.184113818212037,1.0391350460631128,6,0.6646871566772461,1.9940614700317383,0.9933780431747437,2.4104039669036865,-1.4754600524902326,0,-0.212318884731859,-3.7143230186708447,10.85412311553955,-1.7272640949554896,10.956381797790527,1.0,11.029424667358398,-0.212318884731859
319,2001-06-12,9.553964614868164,11.905935287475586,9.532052040100098,10.057958602905273,28806.0,-0.052174026577575194,-7.666667827237435,0.5348844506026706,6.964292334088512,13.471887356629706,1.3748493577486194,2.5284673006893286,1.7235048044424488,4.900752896766692,12.749043591589917,2.3738832473754883,-1.4027230098116714,-2.2190332412719727,-4.506449892189803,0.06838340964585754,-3.3627415667308878,-1.0753249158130576,2.561904041715316,0.9230687647462213,-16.357146984799538,1.1437083254589149,6,1.1650290489196777,2.246058940887451,1.7256306409835815,2.8596160411834717,-1.1540718078613281,1,-0.1781344747654684,1.0,10.079872131347656,-3.7143230186708447,10.85412311553955,-1.7272640949554896,10.956381797790527,-0.1781344747654684
320,2001-06-13,10.408562660217283,10.481605529785156,10.006829261779783,10.006829261779783,1218.0,0.08944957196294911,-1.363638521725928,-0.7970995844655198,23.388310572037426,14.71671564567831,0.4457492840725621,1.558770392178829,0.9680602494215815,3.9093743134690104,13.894239223773056,0.9276409149169922,-1.4546957496139292,-1.2406280994415297,-3.5426882084050284,1.061432009521969,-2.391658153923279,-0.08959804495978041,1.4973726272583026,36.923071978634,24.45293025212071,1.1510300544817493,6,0.3104310035705584,1.3914608955383319,0.9020756483078021,1.7895429134368914,-2.2277975082397443,2,-0.23719295532257179,-7.666667827237435,9.553964614868164,1.0,10.079872131347656,-3.7143230186708447,10.85412311553955,-0.23719295532257179
321,2001-06-14,10.26247787475586,10.620386123657227,10.26247787475586,10.32821559906006,863.0,-0.0140350584639104,-9.888975932454194,-0.16363519826800807,23.963142790499802,15.286515289952478,0.5398204283140213,1.5483790741015877,1.1948074428960744,3.9222718786247732,14.662754017452448,0.3579082489013672,-1.4238590367662205,-1.2369756698608398,-3.48765119227728,1.0136998525556002,-2.36231343106906,-0.1116379086526198,1.6434574127197266,30.769240040061113,16.83939701458731,1.1253377612082198,6,0.4565157890319824,1.5375456809997559,1.1138986349105835,1.7749335765838623,-2.315448760986328,3,-0.22135225873312003,-1.363638521725928,10.408562660217283,-7.666667827237435,9.553964614868164,1.0,10.079872131347656,-0.22135225873312003
322,2001-06-15,10.123697280883787,10.372041702270508,10.028741836547852,10.372041702270508,1593.0,-0.013523107729513484,1.7647076894719056,3.777806792299471,28.571431987549957,15.84515462041408,0.5625652021043397,1.5333654203951639,1.4072366354740158,3.925706106842222,15.613885398470378,0.34329986572265625,-1.3525433654003702,-1.228210306167604,-3.4304812604880386,0.9740606481528307,-2.3293457833278204,-0.12707482900738754,1.4498943519592302,24.923097689736817,12.139348388223588,1.1011354771602169,6,0.5952963829040545,1.676326274871828,1.7183259725570696,1.6105878353118914,-2.30814504623413,4,-0.17748924069842986,-9.888975932454194,10.26247787475586,-1.363638521725928,10.408562660217283,-7.666667827237435,9.553964614868164,-0.17748924069842986
323,2001-06-18,10.225956916809082,10.225956916809082,10.225956916809082,10.225956916809082,149.0,0.010101016761770332,1.0,-0.0,34.693882988928166,17.3958804393678,0.3365307922043499,1.2719631470375905,1.3860418392528935,3.678573567378036,16.81811316721793,0.10225963592529475,-1.2707599270431214,-0.9835176944732673,-3.0827297540266514,1.1156943650801168,-2.0331237242499594,0.06608833530342473,1.0618191730499262,29.23079209881741,15.279576243791839,1.049606029776692,6,0.49303674697875977,1.5740666389465332,1.753021001815796,1.5083281993865967,-2.8121390342712393,0,-0.17500006761361175,1.7647076894719056,10.123697280883787,-9.888975932454194,10.26247787475586,-1.363638521725928,10.408562660217283,-0.17500006761361175
324,2001-06-19,9.933786392211914,10.189435005187988,9.933786392211914,10.043350219726562,1429.0,-0.028571460546338523,-3.6666608638128233,-100.0,33.26811086150896,19.96091724175419,0.5106402064695104,1.3879255004108604,1.7528440373861311,3.8349474062586424,18.205926116282367,0.29217052459716797,-1.2368844168257684,-1.1186467170715328,-3.0967994593143526,0.8595060251712869,-2.1077230881929427,-0.12957034595012296,1.1081883306808464,0.0,-14.832635193734422,0.9890763711214102,6,0.7852072715759277,1.6178922653198242,2.1200599670410156,1.8004987239837646,-2.7025742530822754,1,-0.13382352517633356,1.0,10.225956916809082,1.7647076894719056,10.123697280883787,-9.888975932454194,10.26247787475586,-0.13382352517633356
325,2001-06-20,10.145609855651855,10.21865177154541,9.948394775390623,10.079872131347656,666.0,0.02132353717672153,1.5517421469445625,-0.5999947774315408,39.09627530418375,23.12741063511011,0.17909737996309083,0.9965086716224381,1.609056067990041,3.49301175155942,19.56738429613584,0.2848653793334961,-1.2497768304697487,-0.7603729248046882,-2.5309701083868887,1.0102242587775123,-1.6456715165957885,0.12492566698641205,0.6849756916499317,30.85108451674556,13.558020176204579,0.8852985917911003,6,0.5733838081359863,1.2490272521972656,1.9082365036010742,1.5886752605438232,-2.724486827850342,2,-0.17206625067220838,-3.6666608638128233,9.933786392211914,1.0,10.225956916809082,1.7647076894719056,10.123697280883787,-0.17206625067220838
326,2001-06-21,9.963003158569336,10.101783752441406,9.963003158569336,10.101783752441406,958.0,-0.017998592463201568,1.0,-2.1111256183719953,32.32323258966264,25.584499156811397,0.23018062454842436,0.9905894101513635,1.8295448578714844,3.5466223275408026,21.002417367765375,0.18260669708251953,-1.2404907898633226,-0.7910511016845696,-2.307791559091891,0.7256893557227517,-1.5494213303882294,-0.032680872980909825,0.6857876977242139,6.666608638128231,-9.91985503855047,0.7583702287036606,6,0.7559905052185059,1.4316339492797852,2.147451400756836,1.7712819576263428,-2.4250121116638184,3,-0.1788856209544475,1.5517421469445625,10.145609855651855,-3.6666608638128233,9.933786392211914,1.0,10.225956916809082,-0.1788856209544475
327,2001-06-22,9.81691837310791,10.079872131347656,9.641615867614746,10.043350219726562,2464.0,-0.014662726001022697,1.926823831375409,1.6315814790890724,31.067964364849587,28.148515977034315,0.23877527141343968,0.9555565371089827,2.0125952648521395,3.581378713909478,22.846687920788295,0.43825626373291016,-1.2166616149105067,-0.7910508155822757,-2.0426005060192587,0.4604988748547072,-1.4168256608007663,-0.16527597036378516,0.6755290489185555,30.000032641017356,15.57751654531664,0.6257748452184912,6,0.9020752906799316,1.522937297821045,2.576575756072998,1.7931945323944092,-2.001366138458253,4,-0.19047619510219027,1.0,9.963003158569336,1.5517421469445625,10.145609855651855,-3.6666608638128233,9.933786392211914,-0.19047619510219027
328,2001-06-25,9.123014450073242,9.532052040100098,9.123014450073242,9.532052040100098,5442.0,-0.07068449554755607,1.0,1.8064490315081012,27.53873217439063,30.43456484817899,0.8746543337845658,1.513638846967437,2.7361637362327915,4.166952951342905,23.549456716087175,0.693903923034668,-1.2173304630985804,-1.3494607925415032,-2.6290798242275137,-0.06984176085549265,-1.9892703083845085,-0.7096512766984979,1.2349776184835317,0.0,-13.619786142976713,0.6398095158430052,6,0.7486858367919922,2.012322425842285,3.4567384719848633,2.487098455429077,-0.9787702560424787,0,-0.14331471495291648,1.926823831375409,9.81691837310791,1.0,9.963003158569336,1.5517421469445625,10.145609855651855,-0.14331471495291648
329,2001-06-26,8.984232902526855,9.10110092163086,8.984232902526855,9.057275772094727,1711.0,-0.015212246818843145,-2.1999843323628103,0.17857251105717556,26.6666681173798,30.79882679766148,1.032722293877871,1.5476831953488919,2.896073602440687,4.19444839220218,24.163518687141135,0.13878154754638672,-1.215310447017174,-1.3713742256164547,-2.7477512827036765,0.005002831470767077,-2.0595627541600656,-0.6831856970728438,1.1761627470725529,0.0,-12.687669020695223,0.688188528543611,6,0.8180766105651855,2.0817131996154785,3.59552001953125,2.5564897060394287,-0.650077819824217,1,-0.17479678421374478,1.0,9.123014450073242,1.926823831375409,9.81691837310791,1.0,9.963003158569336,-0.17479678421374478
330,2001-06-27,9.247185707092283,9.247185707092283,8.845452308654785,8.845452308654785,5941.0,0.029268253329838734,1.0000000000000089,-5.499967359089164,31.30990102148759,31.61513326777123,0.6567697821971734,1.1934727304380903,2.622890145642444,3.8239909416616253,24.701737756036685,0.4017333984374982,-1.1041752610242686,-1.0116400241851817,-2.4150539231485766,0.3917738747782131,-1.7133469736668783,-0.3099330747034852,0.7015006480340649,31.976704907318215,16.95361787158694,0.7017069494816974,6,0.3615612983703631,1.7493700981140154,3.332567214965822,1.7822391986846942,-0.971465110778805,2,-0.21800941733185486,-2.1999843323628103,8.984232902526855,1.0,9.123014450073242,1.926823831375409,9.81691837310791,-0.21800941733185486
331,2001-06-28,9.137622833251953,9.196057319641113,9.13031768798828,9.196057319641113,256.0,-0.011848239811632522,1.2500285607037966,-0.14545588347007052,31.25996541193838,31.913859203814383,0.6593273503128252,1.2224690541969636,2.690126672717046,3.8278195022186097,25.064962146598468,0.1168680191040039,-0.9187928568430124,-1.0302649497985836,-2.4783546155396863,0.417824715942519,-1.7543097826691358,-0.3062201169280314,0.5904167125800832,23.668651396070562,6.466605778188875,0.7240448328705515,6,0.39808177947998047,1.8041510581970215,3.663083791732788,1.7091953754425049,-0.5843410491943359,3,-0.18784971067136513,1.0000000000000089,9.247185707092283,-2.1999843323628103,8.984232902526855,1.0,9.123014450073242,-0.18784971067136513
332,2001-06-29,10.152914047241213,10.152914047241213,8.984232902526855,9.217968940734863,6207.0,0.11111108791824931,1.499999489983786,-15.999885757185087,50.75756916342368,33.69871322320278,-0.3926779032320624,0.12802597138155924,1.6128225765139348,2.700544756282884,24.807124397734842,1.1686811447143572,-0.8259872275898452,0.03944296836853134,-1.3177581533599128,1.3966440900969754,-0.6391575924956907,0.7180435292327534,-1.3074617385864276,100.0,77.29159917853647,0.6786005608642223,6,-0.6208620071411151,0.7888598442077619,2.7518782615661603,0.6208617687225324,-1.6799793243408239,4,-0.2575539385213481,1.2500285607037966,9.137622833251953,1.0000000000000089,9.247185707092283,-2.1999843323628103,8.984232902526855,-0.2575539385213481
333,2001-07-02,9.378663063049316,9.407879829406738,9.144927024841307,9.407879829406738,1861.0,-0.07625899131907643,17.00013056534808,-0.031249713115882764,48.270898603696324,35.365689639001374,0.27797729342113264,0.796414687676485,2.350106374127174,3.3635876348122125,24.535352776535554,1.007987022399906,-0.7482710983440555,-0.6416787624359124,-1.9267408160215673,0.6433832911497426,-1.2842097892287399,0.0008522643569151,-0.5070615196228019,40.7821306473577,14.685259741533699,0.6425310267928279,7,0.15338897705078125,1.2526798248291016,3.401956796646118,1.3805043697357178,-1.1978979110717773,0,-0.16666670056184318,1.499999489983786,10.152914047241213,1.2500285607037966,9.137622833251953,1.0000000000000089,9.247185707092283,-0.16666670056184318
334,2001-07-03,9.327532768249512,9.385967254638672,9.203360557556152,9.385967254638672,622.0,-0.005451767960537035,5.249963279095197,2.0000326413369893,37.32876298879432,35.16929938173588,0.261574082211375,0.7520648686459914,2.386460540231056,3.291703577441334,24.033424616826967,0.18260669708251953,-0.7103968360343806,-0.6077144622802741,-1.835548729653846,0.6201198050932977,-1.2216315959670592,0.0062026714065108735,-0.4303049747467025,36.87147741056894,11.642390028521056,0.6139171336867858,7,0.17165040969848633,1.0481610298156738,3.0970046520233154,1.4316346645355225,-1.2490262985229492,1,-0.12685976062679805,17.00013056534808,9.378663063049316,1.499999489983786,10.152914047241213,1.2500285607037966,9.137622833251953,-0.12685976062679805
335,2001-07-04,8.845452308654785,9.239882469177246,8.845452308654785,9.239882469177246,2806.0,-0.051683598607737524,1.0,6.749955118894129,34.603170721446176,35.422625840822946,0.603272777810334,1.1195376846056657,2.8360847124648583,3.654181740679043,23.68153985613517,0.48208045959472656,-0.7342398167051627,-0.9805963039398193,-2.186976940297603,0.22578433241796425,-1.583786622118712,-0.37740598576092665,1.3074617385864276,0.0,-23.515056751908997,0.6031903181788919,7,0.6537308692932129,1.5302414894104004,3.5297813415527344,1.913715124130249,-1.2417235374450675,2,-0.057803400901485946,5.249963279095197,9.327532768249512,17.00013056534808,9.378663063049316,1.499999489983786,10.152914047241213,-0.057803400901485946
336,2001-07-05,8.436413764953612,8.852757453918457,8.436413764953612,8.845452308654785,5195.0,-0.0462428069733587,-1.0357186156471694,1.0370366788365335,32.68365071662534,35.6021465465758,0.8638331258057068,1.4019873269645622,3.195471037012725,3.940608373505798,23.415712580456947,0.4163436889648455,-0.7428210453830868,-1.263636445999147,-2.4989802161676575,-0.028292675830636327,-1.8813083310834031,-0.6459645609148907,1.6903510475158718,0.0,-22.37292375051245,0.6176718850842555,7,0.8582501411438006,1.734760761260988,3.911429166793825,2.3227536678314227,-0.9860739707946768,3,-0.019047568447588703,1.0,8.845452308654785,5.249963279095197,9.327532768249512,17.00013056534808,9.378663063049316,-0.019047568447588703
337,2001-07-06,7.450339794158935,8.509456634521483,7.30425500869751,8.509456634521483,15195.0,-0.1168830735745805,1.2758615100698756,2.589283715855135,25.88831936409254,35.41876734543157,1.6527041847848034,2.2345501415886355,4.125297631310429,4.792426566063717,23.428568985876208,1.2052016258239728,-0.8275755538747003,-2.0795212507247927,-3.559128470313534,-0.5999140311360511,-2.8193248605191625,-1.3397176409304228,2.608810976409914,6.944431536616544,-13.959517356588993,0.7398036097943705,7,1.2782447338104257,2.154755353927613,4.831764698028565,3.3088276386260995,-0.12417268753051669,4,0.148039152625413,-1.0357186156471694,8.436413764953612,1.0,8.845452308654785,5.249963279095197,9.327532768249512,0.148039152625413
338,2001-07-09,7.939724922180176,8.034680366516112,7.3188629150390625,7.589120864868164,12774.0,0.06568628298066614,1.6486499838559243,-0.3310343523496387,33.25153176684016,36.15041886203828,1.092730051661876,1.6618116520071151,3.5877242664518256,4.176566313852618,22.67665688804518,0.715817451477049,-0.8694779771189936,-1.4831287622451779,-3.0985731319321808,0.13231560744182502,-2.2908509470886784,-0.6754065774016773,1.9541321026763931,30.52630903822944,6.689890969597631,0.8077221848435012,7,0.7888596057891846,1.665370225906372,4.342379570007324,2.8194425106048584,-0.16069412231445312,0,0.06715721337280267,1.2758615100698756,7.450339794158935,-1.0357186156471694,8.436413764953612,1.0,8.845452308654785,0.06715721337280267
339,2001-07-10,7.852074146270753,8.348763465881348,7.808248043060303,7.808248043060303,16702.0,-0.011039523002184137,-23.666369274290066,0.12500170005576436,30.325812609054083,36.041075705101214,1.1207545353645765,1.702723172306917,3.6251747587949934,4.141313188272229,23.19049877902839,0.5405154228210449,-0.9031925467548962,-1.485685014724731,-3.244944676773227,0.27357464732376613,-2.365314845748979,-0.6060551837004828,1.886406757616272,28.301889116486734,5.1316613908036075,0.8796298310242484,7,0.8765103816986075,1.753021001815795,4.430030345916747,2.9070932865142813,-0.036521911621095526,1,0.041860405236098464,1.6486499838559243,7.939724922180176,1.2758615100698756,7.450339794158935,-1.0357186156471694,8.436413764953612,0.041860405236098464
340,2001-07-11,7.939724922180176,7.9616379737854,7.779030799865723,7.9616379737854,1766.0,0.011162754487112458,15.666521597214667,-0.49999999999998984,32.35668493180303,36.16293342953063,0.9254583394879763,1.4974024351334982,3.484952406883142,3.944015826604865,23.742595582817717,0.18260717391967773,-0.858647242984313,-1.2745923519134514,-3.063702437258355,0.5145177334314512,-2.1691473945859023,-0.38003730924100054,1.6527024279954787,41.03770810591095,15.128032846554241,0.8945550426724515,7,0.7888596057891846,1.665370225906372,4.314988613128662,2.8194425106048584,-4.251076936721802,2,0.01747938989154285,-23.666369274290066,7.852074146270753,1.6486499838559243,7.939724922180176,1.2758615100698756,7.450339794158935,0.01747938989154285
341,2001-07-12,7.9908552169799805,8.107723236083983,7.800943851470947,8.107723236083983,3450.0,0.0064398068322202295,4.250014280468529,5.333260798607252,33.8082917765836,34.2796803865484,0.7761753798091,1.3358518066294884,3.3831155435712077,3.7818399616280196,24.44911060902942,0.30677938461303533,-0.7949675701867136,-1.1098809242248535,-2.907221125656637,0.6874592772069308,-2.0085510249407452,-0.2112108235089618,1.464281792706986,56.96973797334994,30.273032890084597,0.898670100715892,7,0.36521220207214355,1.6142399311065674,4.263858318328857,2.7683122158050537,-4.996111154556274,3,-0.04844618445190296,15.666521597214667,7.939724922180176,-23.666369274290066,7.852074146270753,1.6486499838559243,7.939724922180176,-0.04844618445190296
342,2001-07-13,8.326849937438965,8.83814811706543,7.998158931732178,7.998158931732178,22987.0,0.042047404356047036,-4.111117558735846,-2.8124974499164,42.46195442241746,33.63424214418408,0.1720010521580253,0.9047253847195371,2.989854112689372,3.3572023212763256,24.480926201379727,0.8472929000854492,-0.7653530421028982,-0.6840438365936272,-2.445357245615254,1.0772695724280004,-1.5647005411044415,0.19661286791718702,0.9992341521886345,66.34613573906243,34.77409839938929,0.8806567045108137,7,0.018261194229125977,1.278245210647583,3.7726480960845947,2.4323174953460693,-4.346030950546265,4,-0.10526311268551725,4.250014280468529,7.9908552169799805,15.666521597214667,7.939724922180176,-23.666369274290066,7.852074146270753,-0.10526311268551725
343,2001-07-16,8.436413764953612,8.5751953125,8.399892807006836,8.399892807006836,4401.0,0.013157896243815914,-8.600104452278366,0.11111030515801379,44.78442003128457,34.46264848223855,-0.09529841078700585,0.6895742122307755,2.79697836784187,3.1598990481121856,24.51446114787443,0.24834537506103516,-0.7269610742479671,-0.4850028514862075,-2.166424179947832,1.196418476975417,-1.3257135157170197,0.3557078127446047,0.7683605798181823,62.06894688739498,25.408436861662175,0.8407106642308124,7,-0.16434502601623358,1.1686813831329363,3.4293484687805194,2.3227536678314227,-4.287597656249998,0,-0.13160173140598663,-4.111117558735846,8.326849937438965,4.250014280468529,7.9908552169799805,15.666521597214667,7.939724922180176,-0.13160173140598663
344,2001-07-17,8.604412078857424,8.604412078857424,8.414501190185549,8.414501190185549,958.0,0.01991347491770812,1.0,5.2000522261394355,43.767711014316056,35.48093073700187,-0.4209230427099566,0.43940454479189306,2.5367190820640655,2.9159102450824026,24.19305634346407,0.189910888671875,-0.8808308685936517,-0.2505358219146707,-1.8673117891295714,1.366240145300229,-1.0589238055221202,0.5578521616927787,0.48633110574991356,77.93105311260501,38.997703994621276,0.8083879836074499,7,-0.5259058475494403,1.0006830692291242,2.804834365844725,2.1547553539276105,-4.440987110137942,1,-0.09592535450734752,-8.600104452278366,8.436413764953612,-4.111117558735846,8.326849937438965,4.250014280468529,7.9908552169799805,-0.09592535450734752
345,2001-07-18,8.399892807006836,8.692063331604004,8.399892807006836,8.648238182067871,6538.0,-0.023769116352891584,-1.3529371104685322,-1.307694239112968,42.976352438445964,36.62456426164861,-0.3198931674750547,0.5338016187016859,2.6329249697587738,3.0413120166302345,23.85555886681874,0.29217052459716797,-0.9801291890362176,-0.3677692413330078,-1.876007807180324,1.1404693245143083,-1.121888524256665,0.38635004159064934,0.5836610870459111,57.74648016826232,16.184861139291783,0.7541192829236578,7,-0.3286912441253662,0.5624277591705322,2.8596158027648926,2.3592746257781982,-4.265684604644775,2,-0.06956524157900523,1.0,8.604412078857424,-8.600104452278366,8.436413764953612,-4.111117558735846,8.326849937438965,-0.06956524157900523
346,2001-07-19,8.180765151977539,8.399892807006836,8.180765151977539,8.399892807006836,164.0,-0.026086958496245316,1.0,0.8823504563974364,27.868849301053288,36.844623143533134,-0.15739461011126643,0.6456660800648315,2.7248312999391224,3.21423316158641,23.610859746850373,0.21912765502929688,-1.0351063969409662,-0.4977849960327152,-1.9166066677186162,0.9210366756531858,-1.2071958318756657,0.2116258398102353,0.7020308089538929,21.739115625984553,-11.916952526627298,0.7094108358429505,7,-0.10225963592529297,0.7815554141998291,3.0787434577941895,2.578402280807495,-4.42637825012207,3,-0.5491072146757916,-1.3529371104685322,8.399892807006836,1.0,8.604412078857424,-8.600104452278366,8.436413764953612,-0.5491072146757916
347,2001-07-20,7.947029113769531,8.166156768798826,7.947029113769531,8.107723236083983,9504.0,-0.02857141524854878,-1.7272640949554674,0.7333356544748626,31.716415456369518,36.67405466459196,0.17232829102895586,0.771697308528914,2.8377806725756614,3.3817404617071993,23.077378693866237,0.2337360382080078,-1.0466005807436858,-0.6380265712738034,-1.9856504030397346,0.709597260492127,-1.311838487156768,0.035785344609161385,0.8410543900278658,0.0,-31.40160757626822,0.6738119158829652,7,0.3615603446960449,0.8911192417144775,3.3124794960021973,2.812138319015503,-4.2510762214660645,4,-0.6231618105897183,1.0,8.180765151977539,-1.3529371104685322,8.399892807006836,1.0,8.604412078857424,-0.6231618105897183
348,2001-07-23,7.815552234649657,8.107723236083983,7.815552234649657,8.034680366516112,588.0,-0.01654415470708026,-1.6666681173769842,1.3636350148368048,31.07860981783425,36.75769879890086,0.31775418582168324,0.8434439119003772,2.844452753914127,3.4410032007669455,22.01449803996142,0.2921710014343253,-1.0178296483636355,-0.7041303396224992,-2.068619101936739,0.6603584226917407,-1.3863747207796182,-0.02188595846537922,0.8835015594417461,0.0,-29.441119559203248,0.6822443811571198,7,0.49303722381591886,0.9495537281036386,3.443956375122071,3.1627428531646737,-4.163425207138061,0,-0.49065416398293116,-1.7272640949554674,7.947029113769531,1.0,8.180765151977539,-1.3529371104685322,8.399892807006836,-0.49065416398293116
349,2001-07-24,7.413817882537843,7.947029113769531,7.413817882537843,7.947029113769531,8106.0,-0.05140191505991809,-1.0000000000000033,2.433330794590307,31.71641159346933,36.68655731686378,0.7272637923674106,1.1821012954383532,3.138394710942772,3.752642434497253,20.93575333744246,0.5332112312316886,-0.8539247283023013,-1.0273439407348617,-2.4583914083341734,0.40370352686445,-1.7428676745345184,-0.31182020693520585,1.2015479844299266,0.0,-31.795202021202755,0.7155237337996558,7,0.7121651172637931,1.3476355075836173,3.845690727233886,3.8201260566711417,-3.761690855026246,1,-0.44039411617116475,-1.6666681173769842,7.815552234649657,-1.7272640949554674,7.947029113769531,1.0,8.180765151977539,-0.44039411617116475
350,2001-07-25,7.231212139129639,7.30425500869751,7.085126876831055,7.30425500869751,2981.0,-0.024630459811847416,4.999986943635675,0.13698674238190012,33.66336787253313,36.67045466085817,0.8926717917331803,1.2711015261589065,3.207215445975546,3.839910962967874,20.24659012426445,0.328691005706788,-0.773749833070358,-1.109151005744934,-2.5844640911264687,0.3661620796366005,-1.8468075484357023,-0.3714944630541668,1.3054870763419153,11.111123200389953,-23.685380399091756,0.7376565426907673,7,0.7304253578186035,1.4206771850585938,3.9041240215301514,4.035600662231445,-3.652128219604492,2,-0.4242424522176169,-1.0000000000000033,7.413817882537843,-1.6666681173769842,7.815552234649657,-1.7272640949554674,7.947029113769531,-0.4242424522176169
351,2001-07-26,7.421123027801514,7.443035125732423,7.231212139129639,7.231212139129639,2601.0,0.026262663163237443,-1.2307618913707308,-2.599992166181405,49.49495382444388,37.45189903886111,0.6855369979431956,0.9971243503340297,2.891371137125766,3.5537496556549986,19.419384130464614,0.2118229866027841,-0.6606106216328556,-0.8334151268005368,-2.3131496070748057,0.6463193534737321,-1.573282366937672,-0.0935478866634023,0.9994504005787999,31.081115653412102,-6.939473283576209,0.7398672401371346,7,0.4674720764160156,1.1978974342346191,3.6356923580169678,3.8456897735595703,-3.8493430614471436,3,-0.44291339910762695,4.999986943635675,7.231212139129639,-1.0000000000000033,7.413817882537843,-1.6666681173769842,7.815552234649657,-0.44291339910762695
352,2001-07-27,7.537991046905518,7.537991046905518,7.3188629150390625,7.4941649436950675,273.0,0.015748023401065403,8.999891197911,0.2307719347581599,42.028987152668385,37.145739830125976,0.4972977820155897,0.7107487336712737,2.65321806966646,3.360626931714023,20.313865611673577,0.21912813186645508,-0.5639966258992324,-0.5858009576797478,-1.7970104219795786,0.6254085066200838,-1.1914056898296632,0.019803774470167568,0.7757466573508545,44.285720947149585,5.097509775192364,0.6056047321499157,7,0.3506040573120117,1.0810294151306152,3.518824338912964,3.842038154602051,-4.3241190910339355,4,-0.5019379993298463,-1.2307618913707308,7.421123027801514,4.999986943635675,7.231212139129639,-1.0000000000000033,7.413817882537843,-0.5019379993298463
353,2001-07-30,7.815552234649657,7.815552234649657,7.413817882537843,7.413817882537843,9419.0,0.03682163934886651,1.0,9.16655423784114,49.32613364781365,37.76334234495904,0.1367907433382607,0.3268359471901112,2.255096483857977,3.0268945322884884,21.05903872939676,0.40173435211181463,-0.47327681346266814,-0.2300842285156266,-1.29300268850172,0.832834231470466,-0.7615434585086733,0.30137500147742013,0.3998966034126896,84.74573176803823,42.35542426016971,0.5314592299930464,7,0.07304286956787198,0.8034682273864755,3.213872432708741,3.7836041450500497,-4.601680278778075,0,-0.5271027841234635,8.999891197911,7.537991046905518,-1.2307618913707308,7.421123027801514,4.999986943635675,7.231212139129639,-0.5271027841234635
354,2001-07-31,8.144244194030763,8.144244194030763,8.034680366516112,8.034680366516112,246.0,0.04205614005416991,1.0,0.2727270569188395,53.46534861451662,38.92878636452245,-0.2950703463393891,-0.10018697394135145,1.8071778614563687,2.6282107811374527,21.62669662942236,0.3286919593811062,-0.462489125378589,0.15777215957641744,-0.7203821374825896,1.0359264566354236,-0.2813049889530852,0.596849308105921,-1.0591173171997088,100.0,55.06586854004604,0.43907714852950314,7,-0.4017343521118182,0.4747762680053693,2.3592743873596174,3.451260566711424,-5.11297917366028,1,-0.5515695575301653,1.0,7.815552234649657,8.999891197911,7.537991046905518,-1.2307618913707308,7.421123027801514,-0.5515695575301653
355,2001-08-01,8.334155082702638,8.334155082702638,8.173460960388184,8.173460960388184,3942.0,0.023318417786523105,-1.0000000000000222,1.46667130894971,55.55555384076414,42.00508686893477,-0.5534924080781725,-0.3482204333189216,1.497788895368382,2.3885286295355073,21.59815693409855,0.189910888671875,-0.47276445529871314,0.37324790954590004,-0.4258240854669477,1.1723199045587478,-0.0262880879605234,0.7727839070523235,-1.2278458595275898,100.0,54.250687856684635,0.39953599750642377,8,-0.6245141029357919,0.2848653793334943,2.099972724914549,3.1919589042663556,-5.361324071884157,2,-0.5617879687538443,1.0,8.144244194030763,1.0,7.815552234649657,8.999891197911,7.537991046905518,-0.5617879687538443
356,2001-08-02,8.275720596313478,8.582498550415039,8.275720596313478,8.399892807006836,4196.0,-0.007011446968444357,-3.9411692421124904,-0.7727240356082891,49.090917414951896,43.93558708655503,-0.5366013683639457,-0.3187862774898358,1.4359576616356602,2.397396430863603,20.896316487416115,0.3067779541015607,-0.4949347334672112,0.3228480815887469,-0.459141433834386,1.1048375970118798,-0.06814667612282044,0.7138428393003133,-1.1202975387573257,75.7225939572143,31.232851403039376,0.3909947577115666,8,-0.44190788269043146,0.3432998657226545,2.0269308090209943,3.1810030937194806,-5.142195701599123,3,-0.5675199666456243,-1.0000000000000222,8.334155082702638,1.0,8.144244194030763,1.0,7.815552234649657,-0.5675199666456243
357,2001-08-03,8.553281784057617,8.567891120910645,8.363371849060059,8.567891120910645,1041.0,0.03353921685898653,26.998433318101704,0.11765383551964778,51.960782745047865,46.2558285229121,-0.8036324252879918,-0.5370141316775747,1.047353502911463,2.076744229719573,18.995506625206932,0.2921705245971662,-0.49263450148700905,0.545262169837951,-0.24304570675371195,1.3335700464296139,0.1511082315421195,0.9394161081337824,-1.3122341969299312,97.50002142069386,52.95227331468859,0.39415393829583156,8,-0.7194690704345703,0.06573867797851562,1.685457468032837,2.903441905975342,-5.48549485206604,4,-0.5824082432298936,-3.9411692421124904,8.275720596313478,-1.0000000000000222,8.334155082702638,1.0,8.144244194030763,-0.5824082432298936
358,2001-08-06,8.472934722900389,8.648238182067871,8.472934722900389,8.648238182067871,750.0,-0.00939371146487733,1.0000000000000202,11.99941249428826,47.72725998857228,48.03481167792353,-0.6931179679358248,-0.4370815330797502,1.042633224983522,2.114845016685674,17.04226760171649,0.17530345916748225,-0.3990924851473272,0.43825461864471293,-0.3759683526466233,1.2524775899360483,0.03114313299904481,0.8453661042903811,-1.1514000779754614,71.42837158551464,29.818538211671886,0.40711148564566774,8,-0.606252193450926,-0.22643136978149236,1.7639782428741473,2.98378896713257,-5.112977743148802,0,-0.6206896357663152,26.998433318101704,8.553281784057617,-3.9411692421124904,8.275720596313478,-1.0000000000000222,8.334155082702638,-0.6206896357663152
359,2001-08-07,8.180765151977539,8.443717956542969,8.180765151977539,8.399892807006836,1427.0,-0.034482688758734614,-1.399996518287694,1.2499904797654087,46.32352917646298,49.44149626724907,-0.3137055431865896,-0.12545691205381715,1.2610697070002566,2.356225932176608,15.658270636684978,0.2921695709228498,-0.325639664927996,0.1296504974365238,-0.6823191013672645,0.9416200962403121,-0.27633430196537034,0.5356352968384179,-0.7530942240811758,1.5384460870962557,-36.45922124683682,0.405984799401894,8,-0.24103999137878418,0.05478191375732422,1.9009323120117188,3.27595853805542,-4.893851041793823,1,-0.607142865469657,1.0000000000000202,8.472934722900389,26.998433318101704,8.553281784057617,-3.9411692421124904,8.275720596313478,-0.607142865469657
360,2001-08-08,8.078506469726562,8.304938316345215,8.078506469726562,8.078506469726562,0.0,-0.012499892167942006,0.0,-0.0,48.21430058357562,49.299201462708155,-0.08785791491371686,-0.012930945541150152,1.2913608575354516,2.4339933133478127,14.231544859040213,0.22643184661865234,-0.23623856339963822,0.02045273780822754,-0.7898791126968678,0.830784588313322,-0.38471318744431926,0.4256186630607752,-0.5531901614964783,0.0,-38.39966441850607,0.4051659252525474,8,-0.0949559211730957,0.08399820327758789,1.8589320182800293,3.3782172203063965,-4.514030456542969,2,-0.6247740802424481,-1.399996518287694,8.180765151977539,1.0000000000000202,8.472934722900389,26.998433318101704,8.553281784057617,-0.6247740802424481
361,2001-08-09,7.603728771209718,7.873985767364503,7.012084007263184,7.873985767364503,4378.0,-0.058770479456323965,5.3783862942639935,-100.0,44.470582886227746,49.570489877548084,0.4643810421333532,0.4546682367294208,1.6944699434015673,2.894099365398005,13.545106092703685,1.066422462463379,-0.12757737500389332,-0.4349686384201048,-1.2701718973862617,0.4002346205460512,-0.8525702679031832,-0.017367008937026363,1.0445094108581534,36.16069763212629,-6.803126650310624,0.417601629483078,8,0.22643232345580966,0.3286919593811026,2.333709716796874,3.8529949188232413,-3.805516719818116,3,-0.6090298457153519,0.0,8.078506469726562,-1.399996518287694,8.180765151977539,1.0000000000000202,8.472934722900389,-0.6090298457153519
362,2001-08-10,7.450339794158935,7.742509841918945,7.450339794158935,7.698684215545653,3723.0,-0.020172862771166367,-1.3529423059199481,0.9189194911516135,44.158882638617726,48.996350876526314,0.6750141028324039,0.568153921593539,1.7637467645802607,3.0131152914641435,14.09447920742711,0.29217004776001065,-0.015404786709496854,-0.5445321083068855,-1.4075928307943313,0.3185286141805612,-0.9760624695506079,-0.11300174706316213,1.1651753044128421,26.785726775905268,-20.71993265082547,0.43153036124372324,8,0.3798213005065927,0.474776268005372,2.282579421997071,3.8018646240234384,-3.652127742767333,4,-0.5794118145898475,5.3783862942639935,7.603728771209718,0.0,8.078506469726562,-1.399996518287694,8.180765151977539,-0.5794118145898475
363,2001-08-13,7.326167106628418,7.559904098510742,7.326167106628418,7.559904098510742,390.0,-0.016666714668218008,1.0,0.9411807624957759,48.46154322571659,48.44037249999298,0.8073708138736553,0.6375737109666115,1.8006301883162887,3.094729593059693,14.727507712288446,0.23373699188232422,0.01264619436785619,-0.6131924629211429,-1.499191762713929,0.2728068368716441,-1.056192112817536,-0.17019281302474987,1.2572793701171872,21.938785366415818,-30.27164764841211,0.44299964989639345,8,0.5039939880371094,0.5989489555358887,1.8406727313995361,3.3599579334259033,-3.440304040908813,0,-0.581256216608004,-1.3529423059199481,7.450339794158935,5.3783862942639935,7.603728771209718,0.0,8.078506469726562,-0.581256216608004
364,2001-08-14,7.779030799865723,7.779030799865723,7.486861228942871,7.486861228942871,2101.0,0.06181454594825886,1.0,-1.2499928597949332,58.782193671366215,48.798888036726545,0.33218652139962046,0.12617297794166582,1.2707685795402064,2.6039580176404087,15.28151493511864,0.4528636932373047,0.07021997284787851,-0.11905970573425328,-0.9497946837823008,0.7116752723137942,-0.5344271947582779,0.2963077832897705,0.7729884274902332,59.32198138760866,1.8337478616481206,0.4153674890240239,8,0.05113029479980469,0.14608526229858398,1.3878090381622314,2.9070942401885986,-3.761690616607666,1,-0.5680751155003031,1.0,7.326167106628418,-1.3529423059199481,7.450339794158935,5.3783862942639935,7.603728771209718,-0.5680751155003031
365,2001-08-15,7.815552234649657,7.815552234649657,7.662162780761719,7.662162780761719,513.0,0.004694856688903348,1.0000000000000115,0.5250014688505724,56.650236800392065,49.638812412886566,0.23955703912659398,0.045987411308122894,1.1560860812604021,2.5406691593215465,15.990701810610187,0.15338945388793856,0.08883232495995586,-0.053321242332459384,-0.8501580398701938,0.743515555205275,-0.4517396411013257,0.3450971564364078,0.7056682883044436,93.22039524458373,31.05376545383865,0.39841839876886714,8,0.014608860015870029,0.10956382751464933,1.3512876033782968,2.870572805404664,-3.871255159378051,2,-0.5794393010884846,1.0,7.779030799865723,1.0,7.326167106628418,-1.3529423059199481,7.450339794158935,-0.5794393010884846
366,2001-08-16,3.6886479854583736,4.813504219055176,3.6813440322875977,4.813504219055176,51906.0,-0.5280374470398863,1.0129864652079519,-7.333334887668263,22.408373062279296,46.35521133702339,4.075991846837313,4.025486957990715,5.157617517470797,6.617469522060546,17.500433065843666,4.13420820236206,-0.038679107455122264,-3.955619633197785,-5.975732193909497,-1.9355070724860721,-4.965675913553641,-2.9455633528419285,4.802389807181909,0.17667114990974198,-61.59759887314155,1.0100562803558566,8,2.476143121719361,2.57109808921814,5.47819185256958,6.997477054595947,0.14608502388000533,3,-0.0336632752066065,1.0000000000000115,7.815552234649657,1.0,7.779030799865723,1.0,7.326167106628418,-0.0336632752066065
367,2001-08-17,2.994744062423706,3.7836039066314697,2.929006099700928,3.7470819950103764,68028.0,-0.18811877028391444,1.0707940317201343,0.6688303003673812,17.391307152522046,42.98454991079558,4.356646037902081,4.563318854238505,5.718797094830935,7.281800919197199,18.869328853712812,0.8545978069305415,-0.225263836680333,-4.401909303665161,-7.292336644708357,-1.511481962621966,-5.8471229741867585,-2.956695633143564,5.303905979802469,1.345284806637104,-55.14702368525417,1.4452136705215974,8,2.691617965698242,2.8888330459594727,5.98583722114563,7.691380977630615,0.7304258346557622,4,0.2682927062280016,1.0129864652079519,3.6886479854583736,1.0000000000000115,7.815552234649657,1.0,7.779030799865723,0.2682927062280016
368,2001-08-20,3.9808189868927,4.053861141204834,3.213871955871582,3.213871955871582,39924.0,0.32926851307318206,-1.190475095039836,-1.019418266448721,24.137933383641595,40.5194837115932,2.9797011358982637,3.4522223872925863,4.633679855110465,6.271587220287481,19.986086065943688,1.059117078781128,-0.380804035328401,-3.224097716808319,-6.4828155081047605,0.0346200744881231,-4.85345661245654,-1.5947388211600977,3.99565241878196,21.524669125073306,-28.247072916940905,1.629358895648221,8,1.636153221130371,1.8297157287597656,4.994284152984619,6.705306053161621,-0.03652191162109375,0,-0.045871700296434614,1.0707940317201343,2.994744062423706,1.0129864652079519,3.6886479854583736,1.0000000000000115,7.815552234649657,-0.045871700296434614
369,2001-08-21,4.148816108703613,4.8865461349487305,3.9442970752716064,4.083077907562257,28172.0,0.04220164804379767,-4.489364568749028,0.08571413472170597,23.930839097296285,37.82132132422883,2.435773364740265,3.1906648691189545,4.383504686314868,6.105258207677942,20.225801956179396,0.942249059677124,-0.5861303646054212,-2.8928505063056944,-6.423304394548714,0.6376033819373252,-4.658077450427204,-1.1276235621841844,3.524807378612623,24.962621354960028,-17.693202728549558,1.7652269441215098,8,1.2526798248291025,1.6617186069488525,4.78976583480835,6.537308931350708,0.08765077590942383,1,-0.06338025983662454,-1.190475095039836,3.9808189868927,1.0707940317201343,2.994744062423706,1.0129864652079519,3.6886479854583736,-0.06338025983662454
370,2001-08-22,4.1634249687194815,4.594376087188722,4.017340183258057,4.19994592666626,33980.0,0.003521211746459585,-2.5111197509407956,-0.555551525790117,24.245194239071537,35.57405591898925,2.019812108304966,3.093021775278112,4.257642737877718,6.093002477212857,20.090256267054123,0.577035903930665,-0.7953989262291143,-2.724852287769319,-6.480052995374007,1.0303484198353683,-4.602452641571662,-0.8472519339669757,3.2255214753398365,63.0596997655933,23.570952612516514,1.8776003538023436,8,1.2088541984558114,1.6471097469329843,4.678375720977784,6.52270007133484,0.21912813186645597,2,-0.03508764696349387,-4.489364568749028,4.148816108703613,-1.190475095039836,3.9808189868927,1.0707940317201343,2.994744062423706,-0.03508764696349387
371,2001-08-23,4.1342082023620605,4.214554786682129,4.0319480895996085,4.214554786682129,3915.0,-0.007017483580689321,3.54547504732968,2.200013056534742,21.43531936020817,33.04921555472153,1.6820015231566057,3.0181050702027505,4.177682586544613,6.115096130890064,20.236194475149205,0.18260669708252042,-1.0041149236867124,-2.589723312854767,-6.529882539367076,1.3504359136575426,-4.5598029261109225,-0.6196436995986119,2.9871418210357543,61.567175177010746,28.20130028275269,1.9700796132561549,8,1.2380709648132324,1.6544139385223389,4.382552862167358,6.551916837692261,0.39442968368530273,3,-0.04593651741630944,-2.5111197509407956,4.1634249687194815,-4.489364568749028,4.148816108703613,-1.190475095039836,3.9808189868927,-0.04593651741630944
372,2001-08-24,3.7543869018554688,4.083077907562257,3.4329988956451416,4.083077907562257,25724.0,-0.09187280415378762,2.9555631315146145,4.090914486139394,20.636367062325704,29.957529314344768,1.656630195319936,3.267458765235956,4.44613641896337,6.48201450205196,20.709183413280876,0.701209306716919,-1.2490686558474309,-2.7803644061088564,-6.9145041496810755,1.3537753374633619,-4.8474342778949655,-0.7132945343227473,3.115422486120533,32.314419194424396,3.6077404777341044,2.067069871786109,8,1.6178922653198242,2.0342352390289307,4.766026139259338,6.9317381381988525,0.7742509841918945,4,0.021400593381359245,3.54547504732968,4.1342082023620605,-2.5111197509407956,4.1634249687194815,-4.489364568749028,4.148816108703613,0.021400593381359245
373,2001-08-27,3.695952892303467,4.017340183258057,3.6521270275115967,3.9077761173248287,78310.0,-0.015564194921712238,-1.4390230310113377,0.6444448474209873,21.254683593885133,25.787805972402424,1.2806376236159744,3.1636397544630235,4.386931158116679,6.529407370980254,21.774028449682856,0.36521315574645996,-1.4729552494757892,-2.6328184485435484,-6.906422861829178,1.6407859647420802,-4.769620655186362,-0.4960162419007341,2.93740829837603,18.090502293156256,-13.472269488900398,2.1368022066428143,8,1.6763262748718262,2.0926692485809326,4.877416014671326,6.9901721477508545,0.8326849937438965,0,0.007905134515335366,2.9555631315146145,3.7543869018554688,3.54547504732968,4.1342082023620605,-2.5111197509407956,4.1634249687194815,0.007905134515335366
374,2001-08-28,3.6521270275115967,3.7836039066314697,3.6521270275115967,3.7836039066314697,974.0,-0.011857798535023,1.0,0.6206915181591345,21.41509291905723,21.872789985587442,0.7571185435385672,3.007888093846864,4.3196019955341916,6.559492585319349,23.52041336959449,0.13147687911987305,-1.7125661466273892,-2.4520384550094603,-6.795504861210485,1.8914279511915657,-4.623771658109973,-0.2803052519089473,2.7589728577091863,18.867955515400908,-15.997959697170145,2.171733203100513,8,0.2556490898132324,2.1364951133728027,4.884720683097839,7.033998012542725,0.9933788776397705,1,0.07999996866458448,-1.4390230310113377,3.695952892303467,2.9555631315146145,3.7543869018554688,3.54547504732968,4.1342082023620605,0.07999996866458448
375,2001-08-29,3.6521270275115967,3.725169897079468,3.5863890647888184,3.725169897079468,992.0,0.0,2.799983026726344,0.5555567644808123,22.814072132134896,21.91786766001584,0.11670153779374681,2.7817597050402334,4.199326444185882,6.540364171283743,25.717064342359457,0.13878083229064986,-1.9893982111727109,-2.2179370522499084,-6.560035662877874,2.1241615583780575,-4.3889863575638906,-0.046887746935925456,2.550047230577995,28.03742309148365,-6.3893985224003025,2.171049305313983,8,0.2556490898132324,2.1364951133728027,4.791591167449951,7.033998012542725,0.8984229564666757,2,0.15999987204705324,1.0,3.6521270275115967,-1.4390230310113377,3.695952892303467,2.9555631315146145,3.7543869018554688,0.15999987204705324
376,2001-08-30,3.5790839195251465,3.7324740886688232,3.5790839195251465,3.6156060695648193,4408.0,-0.02000015537143529,-7.3998433266964785,0.5000097922732406,23.06910448419677,22.548734030201928,0.19284866772242193,2.619188771199423,4.154652272500739,6.579081416692521,28.45141960200277,0.15339016914367676,-2.376644049399048,-2.056148326396942,-6.358268578484694,2.2459719256908093,-4.207208452440817,0.09491179964693375,2.426700249061126,22.471887447833907,-12.387708211005744,2.1510601260438755,8,0.47112512588500977,2.209538221359253,4.727679491043091,6.74913215637207,0.9495539665222168,3,0.2244901765721634,2.799983026726344,3.6521270275115967,1.0,3.6521270275115967,-1.4390230310113377,3.695952892303467,0.2244901765721634
377,2001-08-31,3.57177996635437,3.57177996635437,3.2869141101837163,3.37456488609314,5394.0,-0.002040732582695437,1.8888851277835492,-5.399875966968033,23.450414111428103,22.47234299995598,0.3247656245158419,2.354892451719018,4.046436467914007,6.551668552217784,31.399732792255076,0.2921698093414302,-2.799631663270942,-1.8143771886825562,-5.979803503790315,2.3510491264252025,-3.8970903462364355,0.26833596887132316,2.2493975180987817,38.999957240253266,2.4024471074860045,2.0827131575538793,8,0.514950156211853,2.2168421745300293,4.682027816772461,6.5993945598602295,0.9568579196929932,4,0.2678938592820528,-7.3998433266964785,3.5790839195251465,2.799983026726344,3.6521270275115967,1.0,3.6521270275115967,0.2678938592820528
378,2001-09-03,3.213871955871582,3.4695210456848145,3.1408290863037114,3.4695210456848145,15538.0,-0.10020438376782104,1.5714307030878383,-1.2962958485456642,17.277490722592233,21.73308206943331,0.6285389105500894,2.4228226542267928,4.304654051050509,6.8724260754448,34.39588902738801,0.43095088005065874,-2.6796583758825596,-1.9093320608139042,-5.915220568865994,2.096556447238185,-3.912276314839948,0.09361219321214032,2.4337752454964363,11.363679356734174,-21.43569680508177,2.0029442540260445,9,0.6537306308746347,2.5747501850128174,5.039935827255249,6.957302570343018,1.3512868881225595,0,0.4090909495550281,1.8888851277835492,3.57177996635437,-7.3998433266964785,3.5790839195251465,2.799983026726344,3.6521270275115967,0.4090909495550281
379,2001-09-04,3.213871955871582,3.2869141101837163,2.994744062423706,3.2869141101837163,17046.0,0.0,7.000039169476447,0.28571255374113036,16.842107180028677,20.910516840650768,0.5386108106877581,2.141428532128894,4.2073822516285375,6.831166315793631,37.360938430413945,0.2921700477600102,-2.438734503485243,-1.6609874010086063,-5.48025422046107,2.1582794184438567,-3.5706208107348374,0.2486460087176252,2.270656779396411,29.702992375569764,4.358658837000661,1.9096334097262315,9,0.39077746868133545,2.5747501850128174,5.039935827255249,6.902521133422852,1.490067958831787,1,0.4090909495550281,1.5714307030878383,3.213871955871582,1.8888851277835492,3.57177996635437,-7.3998433266964785,3.5790839195251465,0.4090909495550281
380,2001-09-05,3.0312650203704834,3.199263095855713,3.0312650203704834,3.1408290863037114,11767.0,-0.05681836053470801,-2.0666637652460587,1.5000114244306524,39.024390826431606,22.86485811467559,0.6076308274139808,2.03063265571891,4.280112893609488,6.953771814161943,40.30826886877924,0.18260693550109863,-2.308848638148806,-1.591232264041901,-5.179196013576158,1.9967314854923557,-3.3852141388090295,0.20274961072522757,2.2999323567634855,4.950450252467146,-22.603464279116814,1.7939818747671283,9,0.507645964622498,2.757357120513916,5.149500131607056,7.08512806892395,1.8041508197784424,2,0.5325304366107817,7.000039169476447,3.213871955871582,1.5714307030878383,3.213871955871582,1.8888851277835492,3.57177996635437,0.5325304366107817
381,2001-09-06,2.972831010818481,3.1408290863037114,2.9582231044769287,3.0677869319915767,11773.0,-0.01927710350606715,-1.9411843767640937,0.8666702934424232,49.53559773942055,26.07588374546391,0.5408778139140722,1.8175286044192913,4.22925826947661,6.936093787436148,41.90041937168623,0.18260598182678267,-2.1905874690419243,-1.418121385574341,-4.78703329193436,1.9507905207856786,-3.1025773387543514,0.26633456760566876,2.214234889669506,2.3808561600718003,-27.311452565099092,1.6844559531800098,9,0.5149506330490117,2.8157911300659184,5.191499710083008,7.143562078475952,1.8114559650421156,3,0.5307126329812515,-2.0666637652460587,3.0312650203704834,7.000039169476447,3.213871955871582,1.5714307030878383,3.213871955871582,0.5307126329812515
382,2001-09-07,3.1335248947143555,3.1408290863037114,3.0312650203704834,3.1043078899383545,5202.0,0.05405416026376564,4.000027200966097,-0.3076901831402502,22.380940612411322,26.201023414189045,0.31609361702670036,1.3880118862562565,3.9261588559393896,6.684287928143426,43.57861166616348,0.16799807548523038,-2.074238142682006,-1.0415867567062378,-4.126353179133222,2.0431796657207464,-2.58396996791973,0.5007964545072543,1.9180574177264083,34.285643674468034,3.413115963766394,1.542383211213492,9,0.23738861083984375,2.655097246170044,5.092891693115234,6.982868194580078,1.855280876159668,4,0.445221607680951,-1.9411843767640937,2.972831010818481,-2.0666637652460587,3.0312650203704834,7.000039169476447,3.213871955871582,0.445221607680951
383,2001-09-10,3.0677869319915767,3.1043078899383545,3.0312650203704834,3.0677869319915767,5791.0,-0.02097891828900611,1.000026113069567,0.0,12.244935684664895,25.18211705481212,0.31665531323635854,1.178803012584701,3.8707515567573876,6.675100900166331,45.192871516936805,0.10225987434387207,-1.9384172762060121,-0.8944057106971743,-3.6316844554711065,1.8428730340767578,-2.263045083084141,0.47423366168979175,1.856440807684797,33.33338169051867,1.6425163060543113,1.368639372386966,9,0.27756166458129927,2.7208352088928227,5.158629655838013,6.993824243545532,2.0013659000396733,0,0.47619048729287616,4.000027200966097,3.1335248947143555,-1.9411843767640937,2.972831010818481,-2.0666637652460587,3.0312650203704834,0.47619048729287616
384,2001-09-11,3.359956979751587,3.7032570838928223,3.213871955871582,3.257697105407715,39173.0,0.09523805082849623,-4.153858997841919,100.0,26.49573078777783,25.591190238772448,-0.02382268870766291,0.5676984498288955,3.4599818701166214,6.32060696568232,46.89375947802109,0.6354701519012456,-1.7458806461032048,-0.3812819719314575,-2.4540794462620266,1.6915155023991115,-1.417680709096742,0.655116765233827,1.4445574615262604,53.92155074452006,25.116393480263355,1.0363987371652845,9,-0.014608383178710938,2.3264050483703613,4.696635961532593,6.7016541957855225,1.4973719120025635,1,0.3586956236361274,1.000026113069567,3.0677869319915767,4.000027200966097,3.1335248947143555,-1.9411843767640937,2.972831010818481,0.3586956236361274
385,2001-09-12,3.2869141101837163,3.4329988956451416,3.2869141101837163,3.4329988956451416,417.0,-0.02173922761751279,-1.000000000000006,-1.428564101009767,25.83332913986648,25.898326311624636,-0.00897737170068913,0.2994230373581228,3.4266723404626016,6.324437082043001,48.76405630904983,0.14608478546142534,-1.5599967066693887,-0.22789293527603105,-1.0211910044696197,0.5654051339175576,-0.6245419698728254,0.1687560993207633,1.405069830599516,44.117585880375714,18.65287132189001,0.39664903459679424,9,0.043825984001159224,2.330058097839355,4.800722002983093,6.464266061782837,1.6069357395172115,2,0.4311112968024744,-4.153858997841919,3.359956979751587,1.000026113069567,3.0677869319915767,4.000027200966097,3.1335248947143555,0.4311112968024744
386,2001-09-13,3.5644760131835938,3.5644760131835938,3.5644760131835938,3.5644760131835938,0.0,0.08444452568441574,1.0,-0.0,44.24778300933014,28.209145078058192,-0.32277227098865824,0.012734405189100073,3.0569771280184117,5.972742371868144,47.54115680707116,0.2775619029998775,-1.3620666322464805,0.05587756633758545,-0.7336264853549634,0.8453816180301343,-0.338874459508689,0.4506295921838599,1.0217292571346999,79.34781104678702,52.487891115899636,0.39475202584627456,9,-0.23373591899871826,1.837019920349122,4.508551597595215,5.931055068969727,1.2928528785705566,3,0.35655726739768356,-1.000000000000006,3.2869141101837163,-4.153858997841919,3.359956979751587,1.000026113069567,3.0677869319915767,0.35655726739768356
387,2001-09-14,3.7982120513916016,3.9516019821166988,3.6521270275115967,3.790908098220825,9378.0,0.06557374417544404,-1.1025665061118217,100.0,52.79998746584116,32.15608916064141,-0.5822398793996726,-0.1662449682395346,2.7637131991645774,5.668395772307136,45.67587195283265,0.387125968933105,-1.1816987633699334,0.24944020509719866,-0.51121128123307,1.010091691427467,-0.13088553806793524,0.6297659482623326,0.6885612686896501,83.33328583977976,53.077059960029224,0.3803257431651341,9,-0.3432995080947876,1.5740671157836914,4.083078861236572,5.660797595977783,1.1686811447143555,4,0.25961555361494715,1.0,3.5644760131835938,-1.000000000000006,3.2869141101837163,-4.153858997841919,3.359956979751587,0.25961555361494715
388,2001-09-17,3.7982120513916016,3.7982120513916016,3.6521270275115967,3.6521270275115967,3183.0,0.0,1.0,20.00081606006202,54.09835736619413,36.29567251465979,-0.5482932882497189,-0.19038816140715653,2.68718121322293,5.598817795745212,44.12828458370033,0.14608502388000488,-0.9944436284999778,0.2585705518722534,-0.48442398192406255,1.0015650856685694,-0.11292671502590457,0.6300678187704114,0.5950952354668306,79.20785039673413,45.5484509977787,0.371497266898158,9,-0.3432995080947876,1.5740671157836914,4.079426527023315,5.660797595977783,1.205202102661132,0,0.31346162440988734,-1.1025665061118217,3.7982120513916016,1.0,3.5644760131835938,-1.000000000000006,3.2869141101837163,0.31346162440988734
389,2001-09-18,3.885863065719605,3.885863065719605,3.6521270275115967,3.6521270275115967,3436.0,0.023076914385517178,-1.0000000000000038,1.600000000000003,56.24999521859683,38.2096285582337,-0.5929533732927665,-0.3148937961569649,2.5252644804346356,5.441392121867464,43.62763313083465,0.23373603820800826,-0.8048839035716999,0.35936921834945723,-0.34662207729240224,1.0653605139913167,0.006373570528527495,0.712364866170387,0.4195861499093767,90.10980654635414,53.43673341551673,0.3529956478209298,9,-0.43095052242279097,1.486416101455688,3.991775512695312,5.57314658164978,1.168680906295776,1,0.30451144219424964,1.0,3.7982120513916016,-1.1025665061118217,3.7982120513916016,1.0,3.5644760131835938,0.30451144219424964
390,2001-09-19,4.017340183258057,4.017340183258057,3.725169897079468,3.86395001411438,30020.0,0.03383472739899651,2.8095047134985527,0.6562538251254628,61.36365884369587,39.52385756981985,-0.636813808936473,-0.4826205760004214,2.31669254299565,5.2390302100900925,43.00439427106972,0.2921702861785884,-0.5249166817029387,0.49815057516098005,-0.18266850647431276,1.1789696567962724,0.15774103434333409,0.838560115978626,0.20552244541524178,100.0,58.98880791363452,0.3404095408176462,9,-0.4930375814437866,1.3549389839172363,3.8602983951568604,5.441669464111328,1.0664210319519043,2,0.2090907591039164,-1.0000000000000038,3.885863065719605,1.0,3.7982120513916016,-1.1025665061118217,3.7982120513916016,0.2090907591039164
391,2001-09-20,3.9442970752716064,4.017340183258057,3.9442970752716064,4.017340183258057,1160.0,-0.018181957378379687,1.0,-0.47619158642450243,59.34065592453871,43.63049260450067,-0.45983280657493264,-0.447477009047514,2.308554201197378,5.241210446885663,42.347474808891604,0.0730431079864502,-0.23063103230650306,0.43460302352905256,-0.21466533063425253,1.0838713776923576,0.10996884644740001,0.7592372006107051,0.20093416166334954,79.99986943593058,37.134196943139074,0.3246341770816525,9,-0.4199944734573364,-0.036520957946777344,3.9333415031433105,5.514712572097778,1.753021001815796,3,0.24074068365246926,2.8095047134985527,4.017340183258057,-1.0000000000000038,3.885863065719605,1.0,3.7982120513916016,0.24074068365246926
392,2001-09-21,3.834733009338379,3.834733009338379,3.6521270275115967,3.7982120513916016,4148.0,-0.027777843261383328,9.000065282673978,-0.49999183979893264,67.7823884920069,49.80132069420534,-0.2685869413776505,-0.3495042490814817,2.3231581164057538,5.273889987846847,41.4608916402058,0.29217004776000977,-0.15897328249475162,0.3210216522216798,-0.33557444855218765,0.9776177529955472,-0.007276398165254161,0.6493197026086137,0.23752471936253539,49.99983679491322,3.0192766412217793,0.3282980503869338,9,-0.21912693977355957,0.0730431079864502,2.377535581588745,3.958906650543213,2.7025752067565927,4,0.26666677443397924,1.0,3.9442970752716064,2.8095047134985527,4.017340183258057,-1.0000000000000038,3.885863065719605,0.26666677443397924
393,2001-09-24,3.725169897079468,3.834733009338379,3.725169897079468,3.834733009338379,889.0,-0.028571249156617018,-1.0000000000000082,-3.000006528267386,63.779520374749886,53.943963981646675,-0.06254485926495645,-0.25048240535247723,2.3309979623775905,5.29220519269062,40.526396415423235,0.10956311225891069,-0.11875313805681476,0.20999768972396904,-0.44843308323100883,0.8684284626789469,-0.11921769675352012,0.5392130762014582,0.2921702861785884,20.000065282034832,-27.9611739942911,0.329215386477489,9,-0.07304275035858199,0.19721472263336137,2.0597996711730953,3.6923007965087886,2.0963208675384517,0,0.33333333333333326,9.000065282673978,3.834733009338379,1.0,3.9442970752716064,2.8095047134985527,4.017340183258057,0.33333333333333326
394,2001-09-25,3.9442970752716064,3.9442970752716064,3.834733009338379,3.834733009338379,1215.0,0.05882340517245499,1.0,-1.0000087043375931,74.13127549373053,59.31040246540935,-0.21240299342829827,-0.4707333824436333,2.0051805650747507,4.977629451051325,39.45074216983128,0.21912717819213823,-0.027585406714383698,0.4145163655281068,-0.2691880959919528,1.0982208270481664,0.0726641347680772,0.7563685962881364,0.007743062973022408,79.99986943593058,25.49931641325464,0.3418522307600297,9,-0.15338897705078125,-0.021912455558776855,1.769456386566162,3.4731736183166504,1.9502360820770264,1,0.2685185873602576,-1.0000000000000082,3.725169897079468,9.000065282673978,3.834733009338379,1.0,3.9442970752716064,0.2685185873602576
395,2001-09-26,4.236466884613037,4.535942077636719,4.090382099151611,4.090382099151611,13167.0,0.07407398676259991,-5.100018931851862,1.3333275304921173,79.72508155496604,63.25232452603556,-0.3975170284921168,-0.7556224749811875,1.6141091302847137,4.584909632657851,37.837807171611715,0.5916450023651123,0.09905058689286239,0.6774691820144652,-0.07475699907275501,1.4296953631016853,0.30135609147085507,1.0535822725580752,-1.307460784912109,66.11562645586486,4.814817004416248,0.37611309054361003,9,-0.1424323320388794,-0.46016728878021196,1.3695484399795532,3.1810038089752197,1.6799793243408203,2,0.19310361904954854,1.0,3.9442970752716064,-1.0000000000000082,3.725169897079468,9.000065282673978,3.834733009338379,0.19310361904954854
396,2001-09-27,4.3825531005859375,4.3825531005859375,4.272988796234132,4.3825531005859375,11828.0,0.03448303030609989,1.0,0.0,79.5847788383042,66.22841245630923,-0.4641675930589182,-0.8837381824649908,1.3758439062405774,4.331104385359371,36.13299606123882,0.1460862159729004,0.199530106832158,0.7833819389343262,-0.054324451268309204,1.621088329136962,0.3645287438330085,1.2022351340356439,-1.4214082813262934,82.644674694206,17.186097929794414,0.4188531951013179,9,-0.2885185480117798,-0.6354705095291138,1.208853840827942,3.0349175930023193,1.7164998054504403,3,0.1599999129571923,-5.100018931851862,4.236466884613037,1.0,3.9442970752716064,-1.0000000000000082,3.725169897079468,0.1599999129571923
397,2001-09-28,4.528637886047363,4.674723148345947,4.3825531005859375,4.3825531005859375,10704.0,0.03333326079766019,-3.00000652822478,100.0,83.33332063959472,69.47674170890929,-0.554004944983773,-1.0060423532637572,1.1449122631742323,4.08288787617202,34.099557488852525,0.29217004776000977,0.3210203909319178,0.8816238284111022,-0.053165902197119586,1.8164135590193244,0.4142289631069911,1.3490186937152133,-1.5359971216201775,84.61536916399993,14.46968794098359,0.46739486530411106,9,-0.3652127981185913,-0.7121647596359253,1.051812767982483,2.246058225631714,1.9356269836425781,4,0.25806439385244695,1.0,4.3825531005859375,-5.100018931851862,4.236466884613037,1.0,3.9442970752716064,0.25806439385244695
398,2001-10-01,4.528637886047363,4.528637886047363,4.528637886047363,4.528637886047363,1150.0,0.0,1.0,0.0,80.76921869784107,72.20109987326977,-0.4911473654388656,-0.9512648833777977,1.062554588422124,3.9797192910151455,31.86279296417479,0.0,0.3896114418847221,0.815885531902313,-0.17394903844227372,1.8057201022469003,0.3209682467300192,1.3108028170746069,-1.4687138262634272,82.6086931840437,9.980710458599631,0.4949172851722936,10,-0.3652127981185913,-0.7121647596359253,1.051812767982483,2.246058225631714,1.9356269836425781,0,0.44354845332992476,-3.00000652822478,4.528637886047363,1.0,4.3825531005859375,-5.100018931851862,4.236466884613037,0.44354845332992476
399,2001-10-02,4.528637886047363,4.579767227172852,4.4921159744262695,4.579767227172852,15382.0,0.0,2.428608732956559,-100.0,84.0000005222567,74.71624894866542,-0.4362584536166789,-0.893527170953166,0.9914499571717528,3.8875160020506723,29.44622248779313,0.08765125274658203,0.42811013424444955,0.7501472353935243,-0.2742166330287006,1.7745111038157497,0.23796530118241144,1.2623291696046373,-1.4041218627209466,75.0,-1.1833662018862867,0.5121819342111127,10,-0.3652127981185913,-0.7121647596359253,1.051812767982483,2.1218860149383545,2.2058849334716797,1,0.2854838278312799,1.0,4.528637886047363,-3.00000652822478,4.528637886047363,1.0,4.3825531005859375,0.2854838278312799
400,2001-10-03,4.645505905151367,4.645505905151367,4.528637886047363,4.587071895599365,5202.0,0.02580643938524463,3.0,-1.1428664689534256,82.4561385927414,77.28463591179903,-0.5080806642784639,-0.9309920497595021,0.809256129493706,3.6773718352452924,26.945167455240504,0.1168680191040039,0.47131302684628107,0.7863032102584837,-0.24452241368897987,1.8171288342059473,0.27089039828475237,1.3017160222322155,-1.4589815968241693,92.72722309133077,16.244193022578443,0.5154128119737317,10,-0.4820808172225952,-0.8290327787399292,0.20269322395324707,1.9319756031036377,2.183971881866455,2,0.2688678644907605,2.428608732956559,4.528637886047363,1.0,4.528637886047363,-3.00000652822478,4.528637886047363,0.2688678644907605
401,2001-10-04,4.550549983978272,4.703939914703369,4.550549983978272,4.66011381149292,5031.0,-0.02044038326757891,-1.8000104451369474,-1.875001020033442,74.64112045258904,78.04671724075261,-0.3554649802022336,-0.7502422731946661,0.830313637088202,3.6716044431001675,24.30046633573489,0.15338993072509677,0.5047262676933579,0.6124613404273997,-0.373247426433994,1.5981701072887935,0.11960695699670243,1.1053157238580966,-1.3044977220503244,52.272487859738526,-22.379713087058214,0.49285438343069693,10,-0.3359950780868539,-0.7194684743881234,0.2976491451263419,2.0232789516448966,2.3154492378234854,3,0.3001606904186698,3.0,4.645505905151367,2.428608732956559,4.528637886047363,1.0,4.528637886047363,0.3001606904186698
402,2001-10-05,4.528637886047363,4.6382012367248535,4.528637886047363,4.6382012367248535,6304.0,-0.004815263651219759,1.0,0.9999956478596255,73.5849105989478,79.13620504344127,-0.25118610937595065,-0.6518747856600076,0.7727814937651729,3.594558940024596,21.494335951208544,0.10956335067749023,0.5183438003422927,0.5207935929298397,-0.42169046987130976,1.4632776557309892,0.04955156152926499,0.9920356243304145,-1.19511236495289,17.241635470153774,-54.48653988574139,0.4712420314005747,10,-0.25930142402648926,-0.6975563764572144,0.39077770709991455,2.0451910495758057,2.118234157562256,4,0.34677425298839415,-1.8000104451369474,4.550549983978272,3.0,4.645505905151367,2.428608732956559,4.528637886047363,0.34677425298839415
403,2001-10-08,4.528637886047363,4.528637886047363,4.528637886047363,4.528637886047363,1458.0,0.0,1.0,-0.0,72.0000065282088,78.89939738060552,-0.13994524498077787,-0.5658304170706487,0.6827512886836073,3.494596701907927,18.536558793827787,0.0,0.5445732099070826,0.4477510452270508,-0.41065946137266884,1.3061615518267704,0.01854579192719097,0.8769562985269106,-1.1128875013363562,17.241635470153774,-50.006654065815816,0.4292052532998599,10,-0.13147687911987305,-0.6975563764572144,0.409038245677948,2.012322187423707,2.0086703300476083,0,0.4274192444501257,1.0,4.528637886047363,-1.8000104451369474,4.550549983978272,3.0,4.645505905151367,0.4274192444501257
404,2001-10-09,4.5651588439941415,4.608983993530273,4.5651588439941415,4.5651588439941415,787.0,0.008064446499310263,0.0,0.0,70.05346501471469,77.82477332057759,-0.08843521413084421,-0.5348534002326053,0.5441719291259517,3.3573110370487367,16.819436885550516,0.08034610748291016,0.5687397037061173,0.4240119099617017,-0.38933462349291315,1.2373584434163165,0.01733864323439427,0.8306851766890091,-1.0721170874835928,20.833163327757656,-40.52603184930385,0.40667326672730736,10,-0.07669448852539151,-0.7340773344039926,0.2629535198211661,1.9758012294769287,2.0086703300476056,1,0.4159999883014447,1.0,4.528637886047363,1.0,4.528637886047363,-1.8000104451369474,4.550549983978272,0.4159999883014447
405,2001-10-10,4.703939914703369,4.703939914703369,4.528637886047363,4.528637886047363,2964.0,0.03040005297774173,1.0,100.0,76.53063722530916,77.48542425246704,-0.17202166031360733,-0.5924041660743598,0.2967185495726632,3.1175492813766965,15.085583312895496,0.17530202865600586,0.6172086155313803,0.4919416904449463,-0.2520028302314099,1.235886211121303,0.1199694301067682,0.8639139507831244,-1.1382442687012513,100.0,39.3051097223058,0.3719722603381783,10,-0.16069340705871582,-0.8728584051132202,-0.007304131984710693,1.837020158767701,1.9064102172851562,2,0.43167704980001265,0.0,4.5651588439941415,1.0,4.528637886047363,1.0,4.528637886047363,0.43167704980001265
406,2001-10-11,4.835415840148926,4.959589004516602,4.747765064239502,4.747765064239502,5020.0,0.02795017109691278,-3.833361440998384,0.4999986399553905,84.42214607790233,77.60640485672344,-0.2598270539333276,-0.657492444856894,0.05774129579054943,2.8859983075642655,13.734882876345653,0.2556490898132324,0.6337528767695622,0.5598706245422367,-0.1681409419563744,1.2878821910408478,0.1958648412929307,0.9238764077915422,-1.2014255380247327,71.18625313962623,8.761008081660101,0.36400578324930555,10,-0.10956335067749023,-0.8765097856521606,-0.1716492772102356,1.7055442333221444,1.7384133338928214,3,0.41238685829500055,1.0,4.703939914703369,0.0,4.5651588439941415,1.0,4.528637886047363,0.41238685829500055
407,2001-10-12,4.784286975860597,4.9011549949646,4.784286975860597,4.9011549949646,1150.0,-0.010573829837715598,-1.000000000000015,-1.3333369601288136,87.95816949410919,78.40517716741991,-0.18843689452122714,-0.5572732457730485,-0.010389730311834988,2.8399374517425935,13.105003746728972,0.11686801910400302,0.6088964820404672,0.45943801403045725,-0.2660176374376384,1.184893665498553,0.09671018829640943,0.8221658397645051,-1.0442487775450107,59.32206202905627,-8.119809078491812,0.3627278257340477,10,-0.058434486389161044,-0.7888599634170541,-0.14608508348465055,1.7566730976104736,1.7895421981811506,4,0.43511441860502176,-3.833361440998384,4.835415840148926,1.0,4.703939914703369,0.0,4.5651588439941415,0.43511441860502176
408,2001-10-15,4.988805770874023,4.988805770874023,4.784286975860597,4.784286975860597,9812.0,0.042748019933866566,-1.0000000000000087,-1.7499979599330915,87.8307436625761,78.83081529412206,-0.3585183981288269,-0.7041231323374504,-0.33166054782188237,2.5528933828550624,12.50723951352774,0.20451879501342685,0.5803667427712931,0.6044271230697635,-0.1343449127429004,1.3431991588824275,0.23504110516343157,0.9738131409760955,-1.1512035080623564,100.0,32.736069110571606,0.3693860179063319,10,-0.23008394241333008,-0.97877037525177,-0.4090379476547241,1.5521543025970468,1.6872830390930176,0,0.33235735141580935,-1.000000000000015,4.784286975860597,-3.833361440998384,4.835415840148926,1.0,4.703939914703369,0.33235735141580935
409,2001-10-16,5.06915283203125,5.112977981567383,4.893849849700928,5.0034141540527335,20323.0,0.01610546989548367,1.8571561800547127,0.3214309862044743,85.62507063734577,79.18291885463366,-0.3957473931170128,-0.7286331780205195,-0.5208142258177428,2.3978144232606358,12.15073491741068,0.21912813186645508,0.5301826089411774,0.6256096959114075,-0.13428832197187113,1.3855077137946856,0.24566068696976817,1.0055587048530468,-1.1164302184133472,92.50006120200742,24.054399255778776,0.37994900894163913,10,-0.24834489822387695,-0.9057278633117676,-0.5021674633026123,1.4718072414398202,1.5046763420104972,1,0.289625393573983,-1.0000000000000087,4.988805770874023,-1.000000000000015,4.784286975860597,-3.833361440998384,4.835415840148926,0.289625393573983
410,2001-10-17,4.85732889175415,5.368627071380615,4.747765064239502,5.112977981567383,79913.0,-0.041786852220870974,-1.6153850789260393,-3.8888687402076885,69.23076328792038,78.58176805855935,-0.1684285741073115,-0.47500661720806825,-0.4192050644767633,2.535131971838096,12.225157039425627,0.6208620071411133,0.4927528423923295,0.37178632020950353,-0.38175331050699324,1.1253259509260007,-0.004983495148745298,0.7485561355677524,-0.7653756339823099,17.64704978794847,-46.978288467648674,0.37676981535824855,10,0.09130358695983887,-0.5295583009719849,-0.3414735794067383,1.3111140727996826,4.63820219039917,2,0.3533835819109439,1.8571561800547127,5.06915283203125,-1.0000000000000087,4.988805770874023,-1.000000000000015,4.784286975860597,0.3533835819109439
411,2001-10-18,4.893849849700928,5.039936065673828,4.784286975860597,5.039936065673828,8249.0,0.007518732776933268,2.4999755193967856,0.5714325682897031,66.2337552231062,77.76497301679916,-0.1688921080156831,-0.46034406982158593,-0.5524829686398274,2.4271760571469105,12.303601025390577,0.25564908981323153,0.451579568659902,0.3608296394348143,-0.36838623418704763,1.0900455130566757,-0.0037782973761162353,0.7254375762457448,-0.6231622580238589,23.52934851563928,-36.97420636853845,0.3646079368109308,10,0.05478262901306152,-0.42729830741882324,-0.41999369859695435,1.263636827468872,4.930372714996338,3,0.35074641335644907,-1.6153850789260393,4.85732889175415,1.8571561800547127,5.06915283203125,-1.0000000000000087,4.988805770874023,0.35074641335644907
412,2001-10-19,4.85732889175415,4.93037223815918,4.85732889175415,4.93037223815918,4778.0,-0.0074626233064770675,1.0,0.5000016320402134,64.15094726962258,76.8928553214007,-0.09034371681087894,-0.36183627725208556,-0.6101933105211561,2.386775965865583,11.952636847012773,0.0730433464050293,0.41023962448452345,0.2731788873672487,-0.39032473069250706,0.9366825054270045,-0.05857292166262962,0.604930696397127,-0.4329297729185848,17.64704978794847,-38.40550187618424,0.33175180902987794,10,0.09130358695983887,-0.34695184230804443,-0.4912108778953552,1.2271153926849365,4.9303717613220215,4,0.3533835819109439,2.4999755193967856,4.893849849700928,-1.6153850789260393,4.85732889175415,1.8571561800547127,5.06915283203125,0.3533835819109439
413,2001-10-22,4.966893196105957,4.966893196105957,4.85732889175415,4.85732889175415,71.0,0.02255649283658845,1.0,-1.4999902077906817,67.24140001020506,76.58040365423298,-0.14662282420403194,-0.39379403756429454,-0.8106555438807046,2.2001468056863036,11.609426535887064,0.10956430435180664,0.39924350382203677,0.3206570267677309,-0.22661903781077175,0.8679330913462335,0.04701899447847957,0.5942950590569822,-0.4103021639140847,35.29417637833495,-17.603149658741124,0.2736380322892514,10,-0.018260717391967773,-0.4565161466598511,-0.5532973408699036,0.9239885807037354,4.455595970153809,0,0.32352940047022294,1.0,4.85732889175415,2.4999755193967856,4.893849849700928,-1.6153850789260393,4.85732889175415,0.32352940047022294
414,2001-10-23,5.0034141540527335,5.1348910331726065,4.988805770874023,5.039936065673828,10628.0,0.007352877645005362,-3.4444234898160238,-0.33333768545478304,65.03068664061786,75.30263136704504,-0.12788846743531224,-0.36564718447879674,-0.9541235565109583,2.089373198607336,11.627533858805275,0.1679978370666495,0.3938277718807264,0.3042221307754511,-0.15494160638728616,0.7633858679381884,0.07464026219408204,0.5338039993568202,-0.3331380763744374,41.17647510602562,-6.406583991692386,0.22958186858136873,10,0.05478191375732511,-0.49303710460662753,-0.58981829881668,0.8801629543304452,3.9077768325805673,1,0.33430665629777057,1.0,4.966893196105957,1.0,4.85732889175415,2.4999755193967856,4.893849849700928,0.33430665629777057
415,2001-10-24,5.054543972015381,5.054543972015381,4.93037223815918,5.0034141540527335,9851.0,0.01021898575420388,3.857116211401979,-1.3999764988510452,71.97458400244162,73.91956891421609,-0.13863381984886658,-0.37138750808732013,-1.114988687929543,1.9635342213502538,12.8200770501747,0.12417173385620117,0.3974413843005591,0.3144480943679806,-0.1160098749032965,0.7449060636392577,0.09921910973234205,0.5296770790036192,-0.28649875521876034,77.08324833054539,28.85024434231014,0.21522898463563842,10,0.0036520957946777344,-0.5441669225692749,-0.6409481167793274,0.8290331363677979,2.541881084442138,2,0.30057809575659644,-3.4444234898160238,5.0034141540527335,1.0,4.966893196105957,1.0,4.85732889175415,0.30057809575659644
416,2001-10-25,5.083761215209961,5.1933250427246085,5.083761215209961,5.09837007522583,2892.0,0.0057803915360796765,-13.999640957012641,-0.2857209471495003,74.05066063095651,72.37429015164356,-0.1440689936556474,-0.3640431621603497,-1.1228214285398441,1.8601855399258742,14.177352919240432,0.13878107070922763,0.4077814037578289,0.3086049318313595,-0.11337815252179162,0.7305880161845106,0.09761338965478394,0.5195964740079351,-0.2316345387715808,67.39134445493075,14.608668901417396,0.2109915421765755,10,-0.025565147399902344,-0.573384165763855,-0.6354703307151794,0.7998158931732178,3.389173507690428,3,0.867816107047654,3.857116211401979,5.054543972015381,-3.4444234898160238,5.0034141540527335,1.0,4.966893196105957,0.867816107047654
417,2001-10-26,5.697318077087402,5.697318077087402,5.156804084777832,5.156804084777832,30756.0,0.12068955167322937,1.0,-36.999053432124555,83.05787130454303,71.843971000751,-0.6867068934263045,-0.9334127979795621,-1.685053281452264,1.1769452256239141,16.047305442836397,0.6135568618774414,0.41270507329646744,0.863727784156799,0.2893353691214795,1.4381201991921184,0.5765315766391392,1.1509239916744587,-0.7728813453571091,100.0,40.9568357710819,0.2871962075176596,10,-0.4747765064239502,-1.0225955247879028,-1.9812787175178528,0.18625903129577637,2.5418806076049805,4,0.7243591514061349,-13.999640957012641,5.083761215209961,3.857116211401979,5.054543972015381,-3.4444234898160238,5.0034141540527335,0.7243591514061349
418,2001-10-29,6.537308216094972,6.939042091369629,5.660797119140625,5.660797119140625,12198.0,0.14743606160690104,-1.916665805306018,1.6216251742329357,88.35229575178401,72.14699601346635,-1.4348300062553747,-1.7024901365230702,-2.494688447802079,0.283811276313064,18.485435454631865,1.278244972229004,0.41737356061988873,1.603284406661988,0.6657543327982429,2.540814480525733,1.134519369730115,2.072049443593861,-1.4892104691075412,80.0000047477903,15.457485891468039,0.46876503693187255,10,-0.6939046382904062,-1.2052022218704233,-2.7756171226501474,-0.6537311077117929,1.7164998054504386,0,0.49720654580407797,1.0,5.697318077087402,-13.999640957012641,5.083761215209961,3.857116211401979,5.054543972015381,0.49720654580407797
419,2001-10-30,5.82149076461792,6.099052906036378,5.697318077087402,6.099052906036378,15908.0,-0.109497277444361,1.8947379271246594,-0.3166670021439727,67.74942086731613,71.98240241117699,-0.6717077227521342,-0.932667565451025,-1.7616239091724655,0.9501801909984398,20.95481876190222,0.8399901390075692,0.40927842755010246,0.8228243112564089,-0.1734591992839789,1.8191078217967966,0.3246825559862154,1.3209660665266023,-0.6646866798400879,44.36361331527274,-15.045479082735781,0.49814175527019383,10,0.04017376899719238,-0.434603214263916,-2.034234881401062,0.06208634376525879,3.2796101570129395,1,0.618569804066019,-1.916665805306018,6.537308216094972,1.0,5.697318077087402,-13.999640957012641,5.083761215209961,0.618569804066019
420,2001-10-31,5.894533157348633,5.894533157348633,5.894533157348633,5.894533157348633,68.0,0.012547025441430382,1.0,-0.0,67.13948610787443,72.08303917615125,-0.6505640398566195,-0.9563718193580275,-1.8166858174667375,0.8139664940265909,23.42553735143627,0.07304239273071289,0.39139733015980305,0.8334153413772585,-0.22434896260433135,1.8911796453588483,0.3045331893864631,1.3622974933680538,-0.4169262313842772,43.70076534270792,-13.631239917274634,0.5288821519907951,10,0.003652334213256836,-0.3798210620880127,-2.0378867983818054,-0.08399844169616699,3.016657829284668,2,0.5117721367847159,1.8947379271246594,5.82149076461792,-1.916665805306018,6.537308216094972,1.0,5.697318077087402,0.5117721367847159
421,2001-11-01,5.916446208953857,5.916446208953857,5.916446208953857,5.916446208953857,4517.0,0.0037175211370057415,1.0,0.0,68.49640870635525,72.56586822467709,-0.5723567249248225,-0.9177627725673236,-1.8190511466142496,0.7307007914444466,25.916791325859336,0.02191305160522461,0.3834071870668323,0.787033581733704,-0.30766501241035726,1.8817321758777652,0.23968428466167335,1.3343828788057346,-0.21912813186645508,42.62293371403865,-13.86012483269866,0.5473492970720307,11,-0.018260717391967773,-0.31043076515197754,-1.9812791347503662,-0.1059114933013916,2.863267421722412,3,0.28395066703407323,1.0,5.894533157348633,1.8947379271246594,5.82149076461792,-1.916665805306018,6.537308216094972,0.28395066703407323
422,2001-11-02,6.099052906036378,6.099052906036378,5.916446208953857,5.916446208953857,598.0,0.0308642537485031,-1.0000000000000098,100.0,68.2692263933524,72.6800711561379,-0.6261476715000995,-1.0294668538904448,-1.967340534655869,0.48939635857210195,28.651431881121013,0.18260669708252042,0.42224065898841356,0.8911195278167732,-0.2465785748653575,2.028817630498904,0.3222704764757074,1.459968579157839,0.8399891853332511,34.28574306312524,-16.00315621843555,0.5688490513410656,11,-0.16434574127197354,-0.43825531005859464,-2.178494334220887,-0.288518190383912,2.70987844467163,4,0.3892213846045709,1.0,5.916446208953857,1.0,5.894533157348633,1.8947379271246594,5.82149076461792,0.3892213846045709
423,2001-11-05,6.464264869689941,6.464264869689941,6.026010036468506,6.026010036468506,11760.0,0.059880110777872586,1.0,2.3999932106728106,70.98899645209757,73.34210557963564,-0.8455378860626501,-1.3093629859710294,-2.2914000547813203,0.06538164305876748,31.63459045849921,0.43825483322143555,0.4813348341239214,1.1595501422882082,-0.06113038238949997,2.3802306669659163,0.5492098799493537,1.7698904046270627,0.4543253040313724,100.0,52.77644825490175,0.6103402623388542,11,-0.5295577049255371,-0.7486858367919922,-2.4743157625198364,-0.675642728805542,2.3592748641967773,0,0.27457628218869323,-1.0000000000000098,6.099052906036378,1.0,5.916446208953857,1.0,5.894533157348633,0.27457628218869323
424,2001-11-06,6.464264869689941,6.464264869689941,6.354701042175293,6.354701042175293,4423.0,0.0,1.0,0.2500002720090699,75.82159289865565,73.76955101254832,-0.6889774285778749,-1.222468366922798,-2.2479862822437067,0.010647044266731243,34.594227173565756,0.10956382751464844,0.5545015736188414,1.0645948410034176,-0.208203396098936,2.3373930781057712,0.4281957224522408,1.7009939595545944,0.43428242473602285,100.0,47.00962532739455,0.6363991185511768,11,-0.4528632164001465,-0.7486858367919922,-2.4743157625198364,-0.675642728805542,2.0524959564208984,1,0.2768362973872549,1.0,6.464264869689941,-1.0000000000000098,6.099052906036378,1.0,5.916446208953857,0.2768362973872549
425,2001-11-07,6.734522819519043,6.734522819519043,6.464264869689941,6.544611930847168,6956.0,0.04180799445522476,1.8461553912903743,1.7333356544748708,77.51091942693728,74.15402421210175,-0.7776473600835541,-1.4048263313184357,-2.4707949406022074,-0.3167118607614672,37.56510285577803,0.27025794982910156,0.62925643566121,1.233323645591736,-0.1267615807460194,2.5934088719294914,0.5532810324228583,1.9133662587606137,0.1443824531974789,100.0,41.49502742205197,0.6800426131688777,11,-0.6865997314453125,-1.0006828308105469,-2.744573712348938,-0.9459006786346436,1.5996322631835955,2,0.3514099165649318,1.0,6.464264869689941,1.0,6.464264869689941,-1.0000000000000098,6.099052906036378,0.3514099165649318
426,2001-11-08,6.829477787017822,6.975563049316406,6.792956829071045,6.9025211334228525,7420.0,0.014099732088451278,-1.4999951038473966,-0.38461905431464394,78.96994950584539,73.69981067891314,-0.6693166438326257,-1.4152943594567295,-2.513864172057679,-0.4658796168406045,40.198068827447756,0.24104022979736328,0.71953167295848,1.2285755157470701,-0.21575595465311714,2.6729069861472574,0.506409780546976,1.9507412509471642,-0.9130315780639648,86.20687947435741,21.602812427994238,0.7221657352000938,11,-0.5112977027893066,-1.0773773193359375,-2.8395286798477173,-1.0408556461334229,1.2782454490661603,3,0.30481293951531896,1.8461553912903743,6.734522819519043,1.0,6.464264869689941,1.0,6.464264869689941,0.30481293951531896
427,2001-11-09,6.865999221801758,6.865999221801758,6.865999221801758,6.865999221801758,136.0,0.0053476174786539765,1.0,-0.0,78.50876226007755,72.60608473539017,-0.5840455861006157,-1.357460452829626,-2.4967702527905438,-0.5546192912848023,42.973323551928445,0.03652143478393555,0.8097006077186828,1.1610113382339478,-0.33465799565849963,2.656680672126395,0.41317667128772406,1.9088460051801714,-0.9283706760406494,88.4615365301149,19.317591147987457,0.7478346669462238,11,-0.5295586585998535,-1.113898754119873,-2.843181014060974,-1.0773770809173584,1.1686811447143537,4,0.2787233652456371,-1.4999951038473966,6.829477787017822,1.8461553912903743,6.734522819519043,1.0,6.464264869689941,0.2787233652456371
428,2001-11-12,6.646872043609619,6.865999221801758,6.208615779876709,6.84408712387085,4137.0,-0.031914827123245115,4.454575308212132,-100.0,73.3887774237404,73.2326799083262,-0.3886087290127156,-1.0622059043221972,-2.2139303548450266,-0.37843502934850726,44.90290450738801,0.6573834419250488,0.9014213156081929,0.8589808464050295,-0.6532602132426693,2.371221906052728,0.10286031658118056,1.6151013762288784,-0.6884848077774048,57.142945961993405,-14.896808801252021,0.7561205298238493,11,-0.2118239402770996,-0.8947715759277344,-2.5966630578041077,-0.8582499027252197,1.0518121719360343,0,0.32527469957497046,1.0,6.865999221801758,-1.4999951038473966,6.829477787017822,1.8461553912903743,6.734522819519043,0.32527469957497046
429,2001-11-13,6.537308216094972,6.573829174041747,6.537308216094972,6.573829174041747,3871.0,-0.016483516877684345,1.0,0.18518339418263563,70.75665022999591,73.63458703300638,-0.18643352480618702,-0.8822451693553228,-2.040613330562863,-0.3106712457594618,46.672870165890124,0.10956382751464755,0.9152945929245515,0.6760092496871959,-0.8318588079110105,2.1838773072854023,-0.07792477911190687,1.4299432784862987,-0.5585774639930738,42.85724055819286,-27.36540042957302,0.7539340287991031,11,-0.09130358695983976,-0.7852077484130868,-2.423186957836152,-0.7486860752105722,0.6573829650878897,1,0.3497206254040468,4.454575308212132,6.646872043609619,1.0,6.865999221801758,-1.4999951038473966,6.829477787017822,0.3497206254040468
430,2001-11-14,6.573829174041747,6.573829174041747,6.427743911743164,6.427743911743164,3452.0,0.005586543687333023,1.0000000000000122,-4.000039169604557,70.816326122769,73.89235563483012,-0.1301496235839199,-0.8259221782067163,-2.0057553942304507,-0.39340284888220634,47.91175003236556,0.1460852622985831,0.8175781181186332,0.6267051935195918,-0.8352573375633803,2.088667724602564,-0.10427607202189382,1.3576864590610773,-0.575161775995559,47.61910091052926,-22.013156729760134,0.730981265541486,11,-0.12782454490661532,-0.8217287063598624,-2.4140562415122977,-0.7852070331573477,0.29217004776001065,2,0.2955555431438952,1.0,6.537308216094972,4.454575308212132,6.646872043609619,1.0,6.865999221801758,0.2955555431438952
431,2001-11-15,6.610350131988525,6.646872043609619,6.500786781311035,6.646872043609619,4628.0,0.005555507601412879,6.999869438061416,-0.2500040801271709,65.20681481627378,73.55208768182138,-0.06469212313754191,-0.7665554226299554,-1.9671176120123839,-0.4746418173118041,49.25260281269963,0.14608526229858398,0.8271579806122373,0.5774011373519894,-0.8245150305190929,1.9793173052230717,-0.12355694658355176,1.2783592212875305,-0.5921448209169329,61.1111151408678,-4.486508486633149,0.7009580839355412,11,-0.10956358909606934,-0.7486860752105713,-2.4231861233711243,-0.821727991104126,0.1679978370666504,3,0.26077362262134196,1.0000000000000122,6.573829174041747,1.0,6.537308216094972,4.454575308212132,6.646872043609619,0.26077362262134196
432,2001-11-16,6.573829174041747,6.610350131988525,6.456961154937744,6.500786781311035,8139.0,-0.005524814452724347,1.1000062018337844,-1.9999608314184005,50.83055793887159,71.31226118035183,0.051694514912091094,-0.6269912220234515,-1.8594931169649733,-0.4997165293214936,50.61504807741903,0.15338897705078125,0.8385917301430439,0.45505516529083145,-0.8506934648645226,1.7608037954461855,-0.19781914978684512,1.107929480368508,-0.5364767082052584,55.55561197214909,-7.8806390209431285,0.6528743150776768,11,0.01826024055481046,-0.7121651172637931,-2.231449902057647,-0.7852070331573477,0.20451879501342862,4,0.23333342279400315,6.999869438061416,6.610350131988525,1.0000000000000122,6.573829174041747,1.0,6.537308216094972,0.23333342279400315
433,2001-11-19,6.573829174041747,6.6833930015563965,6.573829174041747,6.6833930015563965,869.0,0.0,1.0000000000000162,-1.5000032641124204,75.36948743527256,71.26202723997594,0.07696424006092872,-0.5274748714706865,-1.784804323703323,-0.549574950071853,52.01240337012536,0.10956382751464933,0.8484701220569839,0.37470836639404226,-0.8261497644558036,1.575566497243888,-0.2257206990308811,0.9751374318189656,-0.5177124965356601,57.14288378859768,-8.346294710831152,0.6004290654249231,11,0.01826024055481046,-0.7121651172637931,-2.213189423084258,-0.7852070331573477,0.20451879501342862,0,0.22222226251982113,1.1000062018337844,6.573829174041747,6.999869438061416,6.610350131988525,1.0000000000000122,6.573829174041747,0.22222226251982113
434,2001-11-20,6.676088809967041,6.676088809967041,6.500786781311035,6.573829174041747,814.0,0.01555556635531219,2.428567431710297,-0.9333339136187182,75.84544338412621,71.07697434633026,0.008841471475093954,-0.5249091132880181,-1.819065934289414,-0.7007881394667805,53.051509143587275,0.17530202865600586,0.852721828074019,0.3933342695236206,-0.6834717520138849,1.470140291061126,-0.14506874124513214,0.9317372802923733,-0.6015832050247472,97.14288378859803,27.70388678772005,0.5384030107687525,11,-0.0839993953704834,-0.8144247531890869,-2.2917101979255676,-0.8874666690826416,0.10225915908813477,1,0.15317282838597546,1.0000000000000162,6.573829174041747,1.1000062018337844,6.573829174041747,6.999869438061416,6.610350131988525,0.15317282838597546
435,2001-11-21,6.573829174041747,6.676088809967041,6.500786781311035,6.676088809967041,751.0,-0.015317297123523255,2.428567431710297,-1.0,70.64222079147136,70.15167115584426,0.09600559331454672,-0.31936657118143064,-1.646239816682323,-0.6408762275543376,54.384064490020414,0.17530202865600586,0.8111098736324625,0.21511037349700857,-0.6989309826747698,1.129151729668787,-0.24191030458888108,0.6721310515828982,-0.48130242021197134,51.612889639515934,-20.341658756330013,0.4570206780858893,11,-0.03652167320251376,-0.7121651172637931,-2.0817127227783194,-0.7852070331573477,0.27025794982910245,2,0.0944444996521554,2.428567431710297,6.676088809967041,1.0000000000000162,6.573829174041747,1.1000062018337844,6.573829174041747,0.0944444996521554
436,2001-11-22,9.49553108215332,10.225956916809082,8.399892807006836,9.371358871459961,83037.0,0.44444445250396436,1.3041471271670944,-1.2142837158551378,89.20743194722736,71.34041223219424,-2.690702094321855,-3.049976922524177,-4.470917902416046,-3.5818350488134607,56.48854163482784,3.652127742767335,0.831017725802691,2.916223788261414,1.3800371986168418,4.452410377905986,2.148130493439128,3.6843170830837,-3.385343602413812,80.62014709475027,3.7396122792286377,0.7680932948222863,11,-1.2782447338104248,-1.9904091358184814,-4.857329547405243,-3.809169054031372,-2.921701908111573,3,-0.27692309546474136,2.428567431710297,6.573829174041747,2.428567431710297,6.676088809967041,1.0000000000000162,6.573829174041747,-0.27692309546474136
437,2001-11-23,9.824222564697266,9.86074447631836,9.166839599609377,9.48092269897461,18760.0,0.03461538693309274,2.333327225082911,2.764707689471906,89.11566038196702,73.08784367199719,-2.8559770384661096,-3.218661008997713,-4.704300881757614,-3.9123228298115684,57.83260652782399,0.6939048767089826,0.8326812148775389,3.0385700464248657,0.9810098159258995,5.096130276923832,2.0097899311753826,4.067350161674349,-3.5494043074749744,89.21567774090121,14.629241457109245,1.0287801152494833,11,-1.4973721504211426,-2.2825796604156494,-5.116630554199219,-4.207250356674194,-3.2503933906555185,4,-0.31003721420026165,1.3041471271670944,9.49553108215332,2.428567431710297,6.573829174041747,2.428567431710297,6.676088809967041,-0.31003721420026165
438,2001-11-26,9.787700653076172,9.787700653076172,9.49553108215332,9.678136825561523,6594.0,-0.0037175370753848025,4.333321727625647,0.31914905438140323,88.36425041382033,75.04424369242213,-2.6005512856471906,-3.084274631237591,-4.570929799865995,-3.8856419112773573,57.910914540426184,0.3286914825439453,0.8260345529339874,2.839528512954712,0.38867484656962503,5.290382179339799,1.6141016797621681,4.064955346147256,-3.3548368494704093,88.23526851682128,16.166864281679366,1.2254268331925438,11,-1.4608502388000488,-2.2460577487945557,-5.058195888996124,-4.386204719543456,-3.2138714790344247,0,-0.30746268104094376,2.333327225082911,9.824222564697266,1.3041471271670944,9.49553108215332,2.428567431710297,6.573829174041747,-0.30746268104094376
439,2001-11-27,9.422489166259766,9.714658737182617,9.239882469177246,9.714658737182617,17796.0,-0.037313307768727544,2.250004896168585,-2.6666608638128233,80.3630570311665,76.10499157113296,-1.992578329653707,-2.567067936197077,-4.113941798558726,-3.531095479258042,57.777054634157125,0.5478181838989258,0.8198158067783634,2.294267106056213,-0.33096358640965917,4.9194977985220865,0.9816517598232757,3.60688245228915,-2.83790163812587,78.4313810826282,9.487336696261124,1.3126153462329366,11,-1.0810301303863525,-1.8443245887756348,-4.692984402179718,-4.050209999084473,-2.8048343658447266,1,-0.2806202427563178,4.333321727625647,9.787700653076172,2.333327225082911,9.824222564697266,1.3041471271670944,9.49553108215332,-0.2806202427563178
440,2001-11-28,8.9111909866333,9.239882469177246,8.903885841369629,9.239882469177246,9011.0,-0.054263599628995185,1.044449860441365,1.1250024480842924,71.49322478842141,76.80348156803825,-1.2458750449466072,-1.9164383621062582,-3.519154749985793,-3.0349433351172532,57.36592236511511,0.5186033248901367,0.8418592372863127,1.632136034965515,-1.0408556088198608,4.305127678750892,0.29564021307282573,2.9686318568582033,-2.1809486829523976,28.00001253416212,-37.15924719960604,1.3364958218926883,11,-0.5697319507598877,-1.33302640914917,-4.1269044280052185,-3.538911819458008,-1.606935977935791,2,-0.2393443279105305,2.250004896168585,9.422489166259766,4.333321727625647,9.787700653076172,2.333327225082911,9.824222564697266,-0.2393443279105305
441,2001-11-29,7.596425056457519,8.728584289550781,6.939042091369629,8.728584289550781,52807.0,-0.1475409888698288,2.161290648651608,3.4444434773021397,55.96659144420885,77.37415195752017,0.24973791468286155,-0.49472417117951295,-2.132101528271824,-1.7439389107363779,55.75220727153328,1.9721488952636719,0.8589185834361865,0.23337116241455025,-2.3638380810492903,2.8305804058783908,-1.06523345931737,1.5319757841464705,-0.726354168251488,22.499997551921272,-38.07123231036353,1.29860462173192,11,0.76694679260254,0.05843400955200284,-2.8121384978294364,-2.2241458892822257,-0.10956382751464755,3,-0.09903841965071802,1.044449860441365,8.9111909866333,2.250004896168585,9.422489166259766,4.333321727625647,9.787700653076172,-0.09903841965071802
442,2001-11-30,8.472934722900389,8.472934722900389,7.450339794158935,7.596425056457519,46288.0,0.11538449467065726,1.3333340586908509,-0.7741929234177495,63.46982386417714,76.05196711628736,-0.3677239839973865,-1.2482693002010805,-2.9211162592019786,-2.644719331194949,53.89160235533807,1.0225949287414542,0.9033525313981645,0.9911867380142194,-1.5796405513452694,3.562014027373708,-0.294226906665525,2.276600382693964,-1.53389263153076,53.84613839476263,-6.863025898070553,1.2854136446797444,11,-0.10956287384033025,-0.7815542221069318,-3.6886481642723066,-3.100655555725096,-0.8034677505493146,4,-0.22413787087557713,2.161290648651608,7.596425056457519,1.044449860441365,8.9111909866333,2.250004896168585,9.422489166259766,-0.22413787087557713
443,2001-12-03,8.239198684692383,8.5751953125,7.888595104217528,8.545977592468263,22176.0,-0.027586196029136367,2.759984854617388,-0.3500005984199561,62.32803944781404,74.550033345586,0.1420229641174302,-0.9220138301347198,-2.5972652756655723,-2.4386090340791338,51.67836002879631,0.6866002082824716,0.9872029154024622,0.668704009056091,-1.8766495158137193,3.214057533925901,-0.6039727533788142,1.941380771490996,-1.300156593322754,46.84208085017927,-15.459115044357894,1.2726767624349054,12,0.12417316436767578,-0.2958216667175293,-3.290566623210907,-3.9260365962982178,-0.7523374557495117,0,-0.20212760662571805,1.3333340586908509,8.472934722900389,2.161290648651608,7.596425056457519,1.044449860441365,8.9111909866333,-0.20212760662571805
444,2001-12-04,8.25380802154541,8.326849937438965,8.107723236083983,8.326849937438965,677.0,0.0017731502069697758,5.00002611306964,0.23809301761683022,62.20807129527968,73.61290562378692,0.4187886999760142,-0.8386805831853348,-2.526796135141417,-2.4837220754863036,49.34551133677145,0.21912670135498225,1.143322352317238,0.5938361883163452,-1.9133100695343455,3.100982446167036,-0.659736940609001,1.8474093172416906,-1.183289337158203,57.14285714285714,-6.725720922109801,1.2535731289253453,12,0.3286914825439453,-0.29217052459716797,-2.6660532355308533,-3.319783926010132,-0.5478191375732422,1,-0.20353985010534692,2.759984854617388,8.239198684692383,1.3333340586908509,8.472934722900389,2.161290648651608,7.596425056457519,-0.20353985010534692
445,2001-12-05,9.10110092163086,9.13031768798828,8.39258861541748,8.39258861541748,19837.0,0.10265478647839998,-1.082473560730563,-9.700078339208774,66.19183482495433,71.05561705464547,-0.036107414364906276,-1.580624185023746,-3.2868297536839526,-3.3536358032494302,46.96597635390805,0.8765096664428693,1.294023521244764,1.322800183296204,-1.2235213649480254,3.8691217315404334,0.049639409174089266,2.5959609574183187,-1.904364707946777,98.66667769209386,33.02623410113169,1.273160774122115,12,-0.7012076377868652,-1.040855884552002,-3.4768248796463013,-4.152468323707581,-1.5777187347412118,2,-0.2728731548634231,5.00002611306964,8.25380802154541,2.759984854617388,8.239198684692383,1.3333340586908509,8.472934722900389,-0.2728731548634231
446,2001-12-06,8.9111909866333,9.422489166259766,8.787017822265625,9.108406066894533,30509.0,-0.020866699164514668,-1.8524523496109844,-0.2783509595129573,64.89758395970841,68.36471967439452,0.06950637006617555,-1.293056826072279,-3.01477772572637,-3.1841818201902683,44.38654892950327,0.6354713439941406,1.4507478330291708,1.028804588317871,-1.524390627917052,3.581999804552794,-0.247793019799591,2.305402196435333,-1.5932859448242187,74.07406422355297,6.862269426623442,1.2765976081174617,12,-0.5478196144104004,-0.839989423751831,-3.204742193222046,-3.962558388710022,-1.278244972229003,3,-0.1803278574487046,-1.082473560730563,9.10110092163086,5.00002611306964,8.25380802154541,2.759984854617388,8.239198684692383,-0.1803278574487046
447,2001-12-07,8.77971363067627,9.23257827758789,8.77971363067627,9.10110092163086,6405.0,-0.014754184502862255,-1.8181864041139588,1.6296283759278365,63.82783719094642,65.63845153851965,0.04161502160483721,-1.0654857318053033,-2.8057019329451993,-3.0704005253629276,41.66364734357242,0.4528646469116211,1.6414493145617115,0.8016415119171141,-1.7345539701465889,3.337836993980817,-0.46645622911473694,2.069739252948965,-1.3454865138671872,58.09518065884548,-9.961052589037038,1.2680977410318515,12,-0.4528632164001465,-0.7085120677947998,-3.0276131629943848,-3.8310810327529907,-1.4754586219787598,4,-0.14725450693701214,-1.8524523496109844,8.9111909866333,-1.082473560730563,9.10110092163086,5.00002611306964,8.25380802154541,-0.14725450693701214
448,2001-12-10,8.808931350708008,8.808931350708008,8.808931350708008,8.808931350708008,180.0,0.0033278670877887606,1.0,-0.0,63.49353173141974,63.76405983854778,-0.15761693970339508,-0.9743793071618461,-2.7553817920251618,-3.1152247499329455,41.10324163274285,0.02921772003173828,1.450323924416308,0.7227562665939331,-1.7582398888691646,3.203752422057031,-0.5177418111376166,1.963254344325482,-1.2630350418989256,53.333304319064176,-10.58746091749859,1.240498077731549,12,-0.6281657218933105,-0.6829478740692139,-3.011178970336914,-3.860298752784729,-1.5777192115783691,0,-0.1293533043897942,-1.8181864041139588,8.77971363067627,-1.8524523496109844,8.9111909866333,-1.082473560730563,9.10110092163086,-0.1293533043897942
449,2001-12-11,8.823539733886719,8.947711944580078,8.655542373657228,8.83814811706543,9541.0,0.0016583604295583587,1.4999959198661563,-100.0,64.39252462462633,62.97509315368166,-0.2973953801817988,-0.8526423827259109,-2.688642665170903,-3.139098578783802,40.420106772055775,0.2921695709228498,1.2234541537247896,0.6230530738830566,-1.766452466710188,3.012558614476302,-0.5716996964135657,1.817805844179679,-1.170441000757637,41.843954556271754,-22.65739146669445,1.1947527702966227,12,-0.6427741050720215,-0.6062533855438232,-2.998396635055542,-3.87490713596344,-1.6653709411621103,1,-0.15149005334110377,1.0,8.808931350708008,-1.8181864041139588,8.77971363067627,-1.8524523496109844,8.9111909866333,-0.15149005334110377
450,2001-12-12,8.51676082611084,8.699366569519043,8.326849937438965,8.692063331604004,3203.0,-0.0347682355413097,2.923107053541836,12.000130565347957,40.58988622391581,61.26657035142688,-0.05861417710720396,-0.41407021073252537,-2.3061714176160937,-2.8405473926347273,39.8544893689564,0.4966897964477539,0.9774371196747342,0.21912758350372386,-2.046706296307555,2.4849614633150026,-0.9137893564019155,1.3520445234093632,-0.7607477656345578,17.333341457321644,-43.26484870077616,1.1329169399056394,12,-0.08034634590148926,-0.29947447776794434,-2.6532704830169678,-3.568128228187561,-1.256331920623781,2,-0.09519721860134811,1.4999959198661563,8.823539733886719,1.0,8.808931350708008,-1.8181864041139588,8.77971363067627,-0.09519721860134811
451,2001-12-13,8.334155082702638,8.655542373657228,8.334155082702638,8.655542373657228,1763.0,-0.02144075043746274,1.0,1.8333297065575733,35.260118115354274,58.13215860155767,0.26780629001467027,-0.10087148568857351,-2.0453734355506192,-2.670347079201397,39.15796004606867,0.32138729095458984,0.7776581799719704,-0.049668407440183415,-2.1718494819009795,2.0725126670206127,-1.1107589446705806,1.0114221297902146,-0.47934426797304486,0.8065492642609032,-53.851325319107126,1.0610905372303978,12,0.32138705253600897,-0.11686873435974299,-2.443273544311525,-3.3855224847793597,-1.1613769531250009,3,-0.09728315441306501,2.923107053541836,8.51676082611084,1.4999959198661563,8.823539733886719,1.0,8.808931350708008,-0.09728315441306501
452,2001-12-14,8.107723236083983,8.326849937438965,7.888595104217528,8.144244194030763,9576.0,-0.02716914244715829,1.1818244402927542,0.11363535203369661,33.98329359427757,54.98274239560917,0.48833893042042753,0.2596819619886741,-1.7410619530557394,-2.4596293441166015,38.315959029880595,0.4455599784851101,0.636310016499726,-0.3527949571609508,-2.30349576575542,1.5979058514335192,-1.3281453614581853,0.6225554471362837,2.1182336807250994,20.689703299538106,-28.49311883707632,0.9753504042972349,12,0.5478188991546649,0.10956311225891291,-2.0725829601287824,-3.140830159187315,-0.8034682273864728,4,-0.05855863697550212,1.0,8.334155082702638,2.923107053541836,8.51676082611084,1.4999959198661563,8.823539733886719,-0.05855863697550212
453,2001-12-17,8.034680366516112,8.19537353515625,8.034680366516112,8.034680366516112,1348.0,-0.009009048217480942,0.0,-0.0,35.988196840769604,52.06942301177472,0.5915251837911395,0.47197820670800716,-1.5893825027542743,-2.407316720334002,37.32003505520184,0.1606931686401385,0.6739342404456066,-0.49888038635254084,-2.2514663194514277,1.253705546746346,-1.3751733529019834,0.3774125801969026,2.14452931404114,13.793120525642493,-30.380876235073572,0.8762929665494432,12,0.620861768722536,0.182605981826784,-1.990409851074217,-3.067787289619444,-0.7304253578186017,0,-0.090909074723444,1.1818244402927542,8.107723236083983,1.0,8.334155082702638,2.923107053541836,8.51676082611084,-0.090909074723444
454,2001-12-18,7.698684215545653,8.041983604431152,7.698684215545653,7.9032039642333975,2045.0,-0.0418182349071029,-2.357127036271106,-100.0,37.30886392264209,48.86020402262891,0.9392703173716166,0.9365290185926645,-1.17821011949429,-2.099463347324292,36.34224384544286,0.34329938888549894,0.5705397294386012,-0.8860063076019289,-2.4611039418012703,0.6890913265974135,-1.6735551247015996,-0.09845749050225816,2.434713173484803,0.0,-44.31060072106505,0.7875488170996712,12,0.8619024753570566,0.6281661987304696,-1.6051099300384513,-2.731791138648986,-0.4966893196105948,1,-0.0607210353519978,0.0,8.034680366516112,1.1818244402927542,8.107723236083983,1.0,8.334155082702638,-0.0607210353519978
455,2001-12-19,7.194691181182861,7.852074146270753,7.1362571716308585,7.669466972351074,13462.0,-0.0654648275279428,-1.4197564893328065,2.3214178298893238,44.93554442940967,46.642199630373504,1.2788892908839848,1.5699104929805152,-0.6078213380844861,-1.6298618322738703,35.3991871028285,0.7158169746398944,0.4748779865007542,-1.4210424423217773,-2.846649679199107,0.004564794555553142,-2.133846060760442,-0.7082388238831125,2.841317680908203,3.846151431875042,-41.43783215414271,0.7128036184386651,12,0.9897265434265137,1.1321592330932617,-1.095638632774353,-2.227798104286194,0.16069269180297852,2,-0.005076296888707921,-2.357127036271106,7.698684215545653,0.0,8.034680366516112,1.1818244402927542,8.107723236083983,-0.005076296888707921
456,2001-12-20,6.865999221801758,7.1581687927246085,6.756434917449951,7.1581687927246085,13549.0,-0.04568534647335121,1.7500048961685954,0.6153843063563768,26.49574104100944,42.49418894704717,1.4382043726461688,1.782914790562458,-0.21942263497986225,-1.3368888372759002,31.74477983835561,0.43825626373291016,0.36577212083448174,-1.6182578086853034,-3.180678062734726,-0.05583755463588158,-2.399467935710014,-0.8370476816605921,2.9960245388616933,6.9767738436794335,-35.68646330803008,0.781210127024711,12,0.9860742092132568,1.4754598140716553,-0.7669466733932495,-1.8991061449050903,0.36521291732788086,3,0.057446799940329196,-1.4197564893328065,7.194691181182861,-2.357127036271106,7.698684215545653,0.0,8.034680366516112,0.057446799940329196
457,2001-12-21,6.778347969055176,6.982866764068604,6.646872043609619,6.763740062713622,7714.0,-0.012765986408542096,-1.7058821270508793,-0.04999804153256924,27.67858365855372,38.51475027228428,1.3545523488353126,1.7188005811868479,-0.07020384171723482,-1.2902607234166048,27.93992077585071,0.33599472045898526,0.12847467532115608,-1.5536153316497803,-3.1592794165389044,0.05204875323934477,-2.3564473740943424,-0.7507832892052182,2.835228684151195,8.490526238643756,-32.25431159161687,0.8028320424445624,12,1.0189440250396729,1.5631110668182373,-0.5971226692199707,-1.8114548921585083,0.525907039642334,4,0.05818971854545274,1.7500048961685954,6.865999221801758,-1.4197564893328065,7.194691181182861,-2.357127036271106,7.698684215545653,0.05818971854545274
458,2001-12-24,6.778347969055176,6.778347969055176,6.778347969055176,6.778347969055176,0.0,0.0,1.0,0.0,27.35425405100318,34.399386875215036,1.1579990014602775,1.5618653901540025,-0.013960172664583936,-1.3304174238373072,23.929442401721357,0.0,-0.10300688338605113,-1.4031476974487305,-2.9984028765045228,0.19210748160706181,-2.2007752869766257,-0.6055201079208343,2.5385582231915205,9.42404386414338,-28.038409795712326,0.797627589527896,12,0.8947713375091553,1.5850238800048828,-0.5514712333679199,-1.8114548921585083,0.48938512802124023,0,0.07758631484297185,-1.7058821270508793,6.778347969055176,1.7500048961685954,6.865999221801758,-1.4197564893328065,7.194691181182861,0.07758631484297185
459,2001-12-25,6.778347969055176,6.778347969055176,6.778347969055176,6.778347969055176,0.0,0.0,1.0,0.0,1.818204837758202,30.09142227675308,0.9357876366389428,1.4267672454869054,0.040852896786825355,-1.3663166880208077,20.322257368097578,0.0,-0.3339199850497865,-1.2709406375885006,-2.871412286547484,0.3295310113704826,-2.071176462067992,-0.470704813109009,2.2715548083278136,10.909035518213305,-18.034411952930736,0.8002358244794915,12,0.872859239578248,1.5850238800048828,-0.5514712333679199,-1.774933934211731,0.5405149459838867,1,0.07758631484297185,1.0,6.778347969055176,-1.7058821270508793,6.778347969055176,1.7500048961685954,6.865999221801758,0.07758631484297185
460,2001-12-26,6.778347969055176,6.778347969055176,6.778347969055176,6.778347969055176,0.0,0.0,1.0,0.0,1.973708510461023,26.392932320653824,0.7412069735827034,1.3268136301162414,0.10362485646395214,-1.400947629036982,17.293844528481184,0.0,-0.5806313898744664,-1.164298486709595,-2.8066417129431525,0.47804473952396265,-1.9854700998263741,-0.3431268735928166,2.0312517349504766,25.71421110600256,2.377058242019743,0.8211716131167787,12,0.7085130214691162,1.5850238800048828,-0.5514712333679199,-1.774933934211731,0.27025794982910156,2,0.0625000263801645,1.0,6.778347969055176,1.0,6.778347969055176,-1.7058821270508793,6.778347969055176,0.0625000263801645
461,2001-12-27,6.84408712387085,6.909824848175049,6.500786781311035,6.909824848175049,13054.0,0.009698403669417655,11.444545995270634,-100.0,5.084808025399369,23.181989479667358,0.49380229960604893,1.2667691991869994,0.10153841811471231,-1.4937061889213394,17.564265611085368,0.40903806686401367,-0.8539538684911161,-1.0609424352645878,-2.769792234688005,0.6479073641588293,-1.9153673349762954,-0.20651753555287922,1.7492398140951995,71.21232053570974,50.11252927859873,0.8544248997117085,12,0.503993034362793,1.519284725189209,-0.6446013450622559,-1.7493696212768555,0.24103975296020508,3,0.07470634722513769,1.0,6.778347969055176,1.0,6.778347969055176,1.0,6.778347969055176,0.07470634722513769
462,2001-12-28,6.573829174041747,6.822174072265625,6.464264869689941,6.822174072265625,6207.0,-0.039487800920373295,1.8823559906838678,3.7778140459300014,3.3536868741853425,19.55593281671356,0.5851281098350407,1.4624358238170716,0.43479840430633754,-1.2498643026826963,17.866954120018693,0.3798222541809082,-0.9275820526467697,-1.236245107650758,-3.021567981098065,0.5490777657965484,-2.128906544374412,-0.34358367092710473,1.7683929451256999,24.590248146685344,7.255162343466349,0.8926614367236533,12,0.6792950630187997,1.5886754989624032,1.28737497329712,0.18260633945465177,0.5478186607360849,4,0.10000000725356806,11.444545995270634,6.84408712387085,1.0,6.778347969055176,1.0,6.778347969055176,0.10000000725356806
463,2001-12-31,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,0.0,0.0,1.0,-0.0,2.7607702882523313,15.717255746225806,0.3979644544193439,1.4032170799407178,0.49556728078026513,-1.2745658635990127,18.08132087602292,0.0,-0.9671771908510323,-1.152976632118226,-3.008013916705777,0.702060652469326,-2.0804952744120024,-0.22545798982445042,1.5054789301988487,24.590248146685344,9.927599780289473,0.9275186422937759,12,0.5843403339385995,1.5521535873413095,1.3604174852371225,0.32138729095459073,0.7231206893920907,0,0.11111116752774985,1.8823559906838678,6.573829174041747,11.444545995270634,6.84408712387085,1.0,6.778347969055176,0.11111116752774985
464,2002-01-01,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,0.0,0.0,1.0,0.0,3.1690531779835,11.076534496067342,0.24766886068638438,1.339585287961035,0.5564117200845349,-1.3067491415813661,18.30727227789199,0.0,-0.9876400876255804,-1.0689776897430425,-2.9749811213980815,0.8370257419119973,-2.021979405570563,-0.11597597391552306,1.279372877361757,24.590248146685344,9.841370397936746,0.9530017158275198,1,0.23738765716552823,1.5156326293945321,1.3604174852371225,0.3652127981185922,0.6573829650878915,1,0.10555551485498071,1.0,6.573829174041747,1.8823559906838678,6.573829174041747,11.444545995270634,6.84408712387085,0.10555551485498071
465,2002-01-02,6.617654800415039,6.668784141540527,6.500786781311035,6.573829174041747,2183.0,0.006666681657373719,1.3000055490091755,100.0,5.66042012066093,8.761498838250846,0.12670736383248649,1.159620928928958,0.5735459521186534,-1.3834130762328796,17.67324174119631,0.1679973602294922,-1.0289175232048313,-0.90097975730896,-2.7289480340731185,0.9269885194551986,-1.8149638956910383,0.013004381073119298,1.0410960455485663,34.426326001410516,17.173835319851367,0.9139841383820791,1,0.1059110164642334,1.3257222175598145,1.342157006263733,0.3213871717453003,0.5770363807678223,2,0.10596021336441508,1.0,6.573829174041747,1.0,6.573829174041747,1.8823559906838678,6.573829174041747,0.10596021336441508
466,2002-01-03,7.30425500869751,7.30425500869751,6.646872043609619,6.646872043609619,9550.0,0.1037527989884588,1.0,14.999967359017855,33.23172157688765,9.37851416251017,-0.5489126451478805,0.36518361287682666,-0.0438010863044882,-2.033297533159095,16.29102404742051,0.6866002082824707,-1.0469227471812594,-0.13403275012970006,-1.8415767617718721,1.573511261512472,-0.987804755950787,0.719739255691386,0.18726780058778303,100.0,79.74611885377018,0.8537720058210861,1,-0.4199950695037842,0.6391220092773438,0.6555567979812622,-0.3652130365371704,-0.18260717391967773,3,-0.03500002252232692,1.3000055490091755,6.617654800415039,1.0,6.573829174041747,1.0,6.573829174041747,-0.03500002252232692
467,2002-01-04,7.486861228942871,8.261112213134767,7.369993209838867,7.369993209838867,6408.0,0.02499997878331528,-14.250006120200773,0.17777768106354705,39.06706427179872,10.679937520376342,-0.6933614331206064,0.0851180038567918,-0.17338418381867626,-2.166673743088242,15.319884323188543,0.9568572044372576,-1.076773408776969,0.11321609020233137,-1.474166314310871,1.7005984947155337,-0.6804751120542694,0.906907292458933,-1.0225963592529297,56.01659953354439,33.50191406915398,0.7936912022566013,1,-0.12417268753051669,0.4565157890319824,0.522254228591919,-0.5478192567825317,-0.36521339416503906,4,-0.053658581323610344,1.0,7.30425500869751,1.3000055490091755,6.617654800415039,1.0,6.573829174041747,-0.053658581323610344
468,2002-01-07,7.669466972351074,7.749814033508301,7.486861228942871,7.669466972351074,8404.0,0.024390160018230578,2.272712166172107,0.0,49.37887751723743,15.964456706985143,-0.8227943693787809,-0.1973486945579186,-0.3268312237001858,-2.3142326448730204,14.29626300152882,0.2629528045654297,-1.001836834023874,0.35279505252838117,-1.0931804047686562,1.7987705098254185,-0.37019267612013707,1.0757827811769003,-1.1692651557922362,66.39000777425927,39.33256784925632,0.7229877286485189,1,-0.3067784309387198,0.2739100456237793,0.3579092025756836,-0.7304250001907349,-0.5843400955200195,0,-0.07142858031049171,-14.250006120200773,7.486861228942871,1.0,7.30425500869751,1.3000055490091755,6.617654800415039,-0.07142858031049171
469,2002-01-08,7.486861228942871,7.486861228942871,7.486861228942871,7.486861228942871,68.0,-0.023809443872241487,1.0,0.0,57.194237424335604,22.100071030748985,-0.5912981490130207,-0.12650399895105302,-0.0935110156346699,-2.0999685359017963,13.482193087794963,0.18260574340820312,-0.9289629179171159,0.2370232343673706,-1.027928787218988,1.50197525595373,-0.39545277642580867,0.8694992451605499,-0.9514412044525145,56.01659953354439,24.948100809046693,0.6324760107931796,1,-0.12417268753051669,0.4565157890319824,0.666513204574585,-0.5478192567825317,-0.4017343521118164,1,-0.025365952393356705,2.272712166172107,7.669466972351074,-14.250006120200773,7.486861228942871,1.0,7.30425500869751,-0.025365952393356705
470,2002-01-09,7.705988883972168,7.749814033508301,7.596425056457519,7.669466972351074,1058.0,0.029268293925655886,1.470584621056203,100.0,71.86312107966151,29.519883592333667,-0.7431523409971312,-0.43161622310587244,-0.26068703600394993,-2.286075468604639,13.304256906615578,0.2629528045654297,-0.844369872554898,0.4966894865036009,-0.643080092801755,1.6364590658089568,-0.07319530314907752,1.0665742761562793,-1.1360550157089229,65.61085892653156,30.19389641360658,0.5698847896526781,1,-0.34330034255981356,0.23738813400268555,0.5660796165466309,-0.7304254770278931,-0.6719918251037607,2,-0.061611397575465854,1.0,7.486861228942871,2.272712166172107,7.669466972351074,-14.250006120200773,7.486861228942871,-0.061611397575465854
471,2002-01-10,7.5233821868896475,7.822856903076173,7.5233821868896475,7.822856903076173,561.0,-0.02369672469452011,1.0,-8.199864215583922,68.47826035537103,36.75594731246541,-0.5074143506955258,-0.32977259446145357,-0.027885911098974425,-2.0707081568824055,13.15171962302327,0.2994747161865252,-0.7046162085506937,0.3546214342117304,-0.6683859843599089,1.3776288527833689,-0.15688227507408836,0.8661251434975492,-0.9196247517289722,17.213074402347452,-20.717218480383217,0.5115037092858192,1,-0.14243268966674627,0.41999483108520597,0.7066869735717782,-0.4930372238159171,-0.29947423934936523,3,-0.043689260699737886,1.470584621056203,7.705988883972168,1.0,7.486861228942871,2.272712166172107,7.669466972351074,-0.043689260699737886
472,2002-01-11,7.632946014404298,7.632946014404298,7.596425056457519,7.596425056457519,2190.0,0.014563108026809823,1.0,-0.12195005445478863,70.1030918584038,44.23842748692669,-0.5039375868472833,-0.5024923229659137,-0.09083412946864478,-2.14047700602194,13.717488519479154,0.10956382751465021,-0.5655718913105332,0.487924122810365,-0.46282423496376435,1.4386724805844944,0.012549943923300333,0.9632983016974297,-0.9960414836841407,43.47817448491005,1.8618094448237201,0.4753741788870645,1,-0.2519965171813965,0.21547555923461825,0.5843404531478873,-0.4747765064239511,-0.6208620071411142,4,-0.06698569315983416,1.0,7.5233821868896475,1.470584621056203,7.705988883972168,1.0,7.486861228942871,-0.06698569315983416
473,2002-01-14,7.30425500869751,7.5233821868896475,7.30425500869751,7.5233821868896475,4230.0,-0.043062142072865184,1.0000000000000082,-6.0000391696040705,60.714298898383916,50.632343678082286,-0.06787767139853429,-0.24382999252209103,0.26984050558923744,-1.7725653131021186,14.086792927489588,0.328691005706788,-0.44376995697065436,0.19575438499450648,-0.6627410568611385,1.0542498268501515,-0.233493335933316,0.625002105922329,-0.6348663243290602,0.0,-43.62105137941333,0.4292477209278224,1,0.07669448852539151,0.4017333984375,0.8947709798812866,-0.05478215217590332,-0.2848658561706534,0,-0.025000109347529498,1.0,7.632946014404298,1.0,7.5233821868896475,1.470584621056203,7.705988883972168,-0.025000109347529498
474,2002-01-15,7.231212139129639,7.30425500869751,7.231212139129639,7.267733097076416,3696.0,-0.010000043739011755,-3.0000522261391827,0.16666557862920403,58.95954302533453,56.55446844526824,0.12093950960764666,-0.21882384974334634,0.3746776731341708,-1.6596285467804694,14.95056118318404,0.0730428695678711,-0.2760755431746489,0.14608511924743617,-0.669116947964886,0.9612871864597583,-0.2615159143587249,0.5536861528535972,-0.5299889841858629,0.0,-43.990636874566206,0.4076010336061613,1,0.2227799892425546,0.4747762680053711,0.9221624135971069,0.0730428695678711,-0.21912813186645508,1,-0.02020204351468069,1.0000000000000082,7.30425500869751,1.0,7.632946014404298,1.0,7.5233821868896475,-0.02020204351468069
475,2002-01-16,7.1581687927246085,7.30425500869751,7.1581687927246085,7.231212139129639,2922.0,-0.010101120669628427,-2.999986943720836,2.0000391696044115,56.19593885155808,59.10604814245385,0.31147249977572766,-0.1566905677139454,0.47060952253557264,-1.5467110363985013,15.554117015407007,0.14608621597290128,-0.09814133838955996,0.07486789226531876,-0.7394639359013357,0.8891997204319733,-0.3322980218180085,0.482033806348646,-0.4257478566170132,0.0,-38.87231078197439,0.4071659140833273,1,0.551471710205079,0.4236469268798837,1.040857195854188,0.2008676528930673,-0.21912670135497958,2,-0.010203994626082569,-3.0000522261391827,7.231212139129639,1.0000000000000082,7.30425500869751,1.0,7.632946014404298,-0.010203994626082569
476,2002-01-17,7.260428905487059,7.472251892089844,7.260428905487059,7.267733097076416,1757.0,0.014285792319731927,-57.00039169603025,0.09999804155815945,64.50616512823898,61.93261490428054,0.22612091151551272,-0.24020113030936407,0.3898369448130907,-1.606931247060503,15.810693507579593,0.31408309936523526,0.07491581452274776,0.15740652084350426,-0.6538657901249003,0.9686788318119088,-0.24822963464069758,0.5630426763277061,-0.4974341438389196,21.538546520970325,-18.34968105282977,0.40563615548420223,1,0.23008394241333185,0.2994747161865261,1.0664215087890643,0.09860754013061701,-0.46747207641601385,3,-0.03118711712024702,-2.999986943720836,7.1581687927246085,-3.0000522261391827,7.231212139129639,1.0000000000000082,7.30425500869751,-0.03118711712024702
477,2002-01-18,7.172778129577638,7.377296924591064,7.172778129577638,7.172778129577638,0.0,-0.012072396417679876,0.0,-0.0,62.20238112585596,63.3574486385715,0.2956214439535758,-0.1280507588149442,0.4972223973801695,-1.4772068333407615,15.875437027728609,0.20451879501342596,0.24025308389443012,0.05003423690796005,-0.7470587382304501,0.8471272120463702,-0.348512250661245,0.4485807244771651,-0.37982101889976594,4.000219347493919,-36.26066650393241,0.3985464875692052,1,0.317734718322753,0.22277927398681552,1.2636361122131339,0.20451927185058505,-1.2563319206237802,4,0.00712831444650508,-57.00039169603025,7.260428905487059,-2.999986943720836,7.1581687927246085,-3.0000522261391827,7.231212139129639,0.00712831444650508
478,2002-01-21,7.30425500869751,7.369993209838867,7.30425500869751,7.369993209838867,257.0,0.018329979924753825,1.0,-100.0,64.12429784864145,64.12745535238327,0.11945298592785925,-0.22989467905473582,0.3944790587036042,-1.5597036326990317,15.94367936815624,0.19721508026122958,0.3082663626440354,0.1552157640457157,-0.6286284168505443,0.9390599449419756,-0.2367063264024143,0.5471378544938457,-0.48193479597050004,46.511963320580705,4.0925055167668205,0.39192209044812976,1,0.18625783920288086,0.05843353271484464,1.1321592330932617,0.07304239273071289,-0.7304258346557626,0,-0.040000109673940076,0.0,7.172778129577638,-57.00039169603025,7.260428905487059,-2.999986943720836,7.1581687927246085,-0.040000109673940076
479,2002-01-22,7.30425500869751,7.30425500869751,7.1581687927246085,7.30425500869751,616.0,0.0,1.0,-0.0,63.505749983444986,63.198858563914754,0.10150010017177724,-0.19866031825510255,0.4273371325329709,-1.510226297493804,15.892286631097901,0.14608621597290128,0.3489888254958595,0.12892041206359828,-0.6376586703443934,0.8954994944715899,-0.25436912914039755,0.5122099532675941,-0.453158955962345,46.511963320580705,2.9541374844878874,0.3832895412039956,1,0.18625783920288086,0.05843353271484464,1.1321592330932617,0.07304239273071289,-0.7304258346557626,1,-0.038999987792245894,1.0,7.30425500869751,0.0,7.172778129577638,-57.00039169603025,7.260428905487059,-0.038999987792245894
480,2002-01-23,7.201994895935059,7.201994895935059,7.201994895935059,7.201994895935059,136.0,-0.014000074291038,1.0,0.0,47.38804670397327,60.85550149153722,0.1394109249193205,-0.06644075722842402,0.5607671502222598,-1.3556654713171792,15.83811656666874,0.10226011276245117,0.3407129758549443,0.005477952957153143,-0.7379770155840415,0.7489329214983478,-0.3662495313134446,0.3772054372277509,-0.3226985199919019,13.953664905568958,-21.536615814713223,0.3717274842705973,1,0.19356250762939453,0.1606936454772958,1.241723656654358,0.17530250549316406,-0.5186018943786621,2,-0.026369206229105213,1.0,7.30425500869751,1.0,7.30425500869751,0.0,7.172778129577638,-0.026369206229105213
481,2002-01-24,7.35538387298584,7.35538387298584,7.3334717750549325,7.3334717750549325,260.0,0.021298123543152858,-1.000000000000081,100.0,46.5908899828585,58.24303461647663,-0.04505246165422072,-0.1892643241260492,0.43979576756951744,-1.4543977938419097,15.504863724599566,0.15338897705078125,0.3280246200082253,0.13330209255218506,-0.5941166798279509,0.860720864932321,-0.23040729363788337,0.4970114787422535,-0.4484511802988509,89.9998911967276,54.747059666585,0.363709386190068,1,-0.014608383178711826,0.00730466842651456,0.9002501964569092,0.021913528442382812,0.02191305160522372,3,-0.056603678177193695,1.0,7.201994895935059,1.0,7.30425500869751,1.0,7.30425500869751,-0.056603678177193695
482,2002-01-25,7.231212139129639,7.369993209838867,7.231212139129639,7.369993209838867,602.0,-0.016881747574351236,1.0,-6.333536439405736,38.281265340335175,55.75047533224898,0.018037305250071967,-0.01403765035339255,0.596787949759543,-1.2783023960255715,15.009673693616577,0.13878107070922852,0.2586644469270549,-0.023738789558410467,-0.6841453849013313,0.6366678057845103,-0.3539420872298713,0.30646450811305037,-0.29719585603369403,34.482968205516364,3.0378810246624433,0.3302032976714604,1,0.08399820327758789,0.13147640228271573,0.8655540943145752,0.14608526229858398,0.5843400955200186,4,-0.06060606460251672,-1.000000000000081,7.35538387298584,1.0,7.201994895935059,1.0,7.30425500869751,-0.06060606460251672
483,2002-01-28,7.30425500869751,7.30425500869751,7.267733097076416,7.30425500869751,492.0,0.010101054728103076,1.0,-0.0,44.81328655056935,54.17866905727509,-0.061469767012048315,-0.03115018372453804,0.5580909795982558,-1.2974200737908124,14.48772297804019,0.0730428695678711,0.20609225115312135,0.012782788276672008,-0.564593872642182,0.590159449195526,-0.27590554218275454,0.30147111873609855,-0.3436968070007884,68.96571130140391,38.95042321286434,0.28868833045942693,1,0.010955333709716797,0.05843353271484464,0.7651205062866211,0.18260598182678223,0.8034682273864728,0,-0.19000004765593825,1.0,7.231212139129639,-1.000000000000081,7.35538387298584,1.0,7.201994895935059,-0.19000004765593825
484,2002-01-29,7.267733097076416,7.340775966644287,7.267733097076416,7.30425500869751,561.0,-0.005000087151613042,-2.9999477752245665,-100.0,36.11111362970768,51.94702181040281,-0.02148157636187964,0.0632664332008126,0.6259459027907006,-1.2113030069085307,13.96745460685565,0.0730428695678711,0.13316274800190353,-0.05843431949615496,-0.5274657878527149,0.410597148860405,-0.29295005367443494,0.17608141468212501,-0.2811638151509337,39.130274354418454,13.055058127543646,0.2345157341782798,1,0.04747724533081055,0.09495544433593839,0.7505124807357788,0.21912789344787598,0.6354708671569815,1,-0.09547735363504262,1.0,7.30425500869751,1.0,7.231212139129639,-1.000000000000081,7.35538387298584,-0.09547735363504262
485,2002-01-30,7.3188629150390625,7.3188629150390625,7.0705180168151855,7.194691181182861,5651.0,0.007035181022706283,3.0000230408552766,-3.3999242740756213,42.929296925744026,49.54959201012559,-0.05299252146449085,0.07100326067550089,0.6106858862487101,-1.210870566039782,13.446674652596858,0.24834489822387695,0.10301635573961754,-0.04236490726470965,-0.3727342538273115,0.2880044392978922,-0.20754958054601058,0.12281976601659128,-0.30680277448939464,82.92670111218146,53.42831475785706,0.1651846732813009,1,-0.0949554443359375,0.043825626373291904,0.6884266138076782,0.1679980754852295,0.825381278991701,2,-0.10179637870609559,-2.9999477752245665,7.267733097076416,1.0,7.30425500869751,1.0,7.231212139129639,-0.10179637870609559
486,2002-01-31,7.048605918884277,7.048605918884277,7.048605918884277,7.048605918884277,136.0,-0.03692609074552433,1.0,0.0,31.818206096631627,46.173572562433996,0.20568780179644897,0.3384796847035467,0.8202222359296973,-0.8945312442513185,14.181125104844346,0.27025699615478516,0.0749023780451159,-0.2998394489288332,-0.6580961283333409,0.058417230475674486,-0.4789677886310866,-0.1207111092265798,-0.01156473688290749,0.0,-26.584537943881386,0.17912833970225364,1,0.16069364547729492,0.31408262252807706,0.876510500907898,0.43825507164001465,1.1029424667358398,3,-0.05181349638932442,3.0000230408552766,7.3188629150390625,-2.9999477752245665,7.267733097076416,1.0,7.30425500869751,-0.05181349638932442
487,2002-02-01,7.085126876831055,7.150865077972412,7.085126876831055,7.085126876831055,0.0,0.0051813022840350165,0.0,0.0,41.66665759971738,43.67827920144244,0.17369150009798862,0.2849269880524119,0.7115567499581177,-0.8880217701880584,13.69103550295321,0.10225915908813477,0.06081735033310487,-0.24323177337646484,-0.6136541303812475,0.1271905836283178,-0.42844295187885617,-0.05802059487407352,-0.036520957946777344,12.49989799665429,-16.726670893809768,0.18521117850239113,2,0.12417268753051758,0.2775616645812997,0.7705991268157959,0.4017341136932373,1.2417230606079102,4,0.04123709466875303,1.0,7.048605918884277,3.0000230408552766,7.3188629150390625,-2.9999477752245665,7.267733097076416,0.04123709466875303
488,2002-02-04,7.121647834777832,7.121647834777832,7.121647834777832,7.121647834777832,52.0,0.0051545947703779404,1.0,0.0,45.714269726841174,41.7014480618198,0.12129964002812432,0.2163530136580425,0.603005567330575,-0.8808630750914226,13.174460849994551,0.036520957946777344,0.015630812269873395,-0.1793198585510254,-0.5236359971299569,0.16499628002790612,-0.3514779278404916,-0.007161789261559193,-0.07304191589355469,24.99979599330858,-7.596415887014466,0.1721580692894658,2,0.08765172958374023,0.25930166244506925,0.5861666202545166,0.38347411155700684,1.0956382751464844,0,0.0974359328024077,0.0,7.085126876831055,1.0,7.048605918884277,3.0000230408552766,7.3188629150390625,0.0974359328024077
489,2002-02-05,7.296949863433838,7.296949863433838,7.231212139129639,7.231212139129639,410.0,0.024615374520477795,1.0,100.0,55.0264634332104,42.55016103173504,-0.06162849167636786,0.027503945724389744,0.36799889078323034,-1.0124221702760705,12.792544670753047,0.17530202865600586,-0.014745048107848824,0.0054777383804323065,-0.3275422659640368,0.3384977427249014,-0.16103226379180224,0.17198774055266686,-0.22409381866455114,91.89177267674718,52.893245968379745,0.1665100021722345,2,-0.08765029907226562,0.08399963378906339,0.34512627124786377,0.24469304084777832,0.8692069053649885,1,0.11111127084935268,1.0,7.121647834777832,0.0,7.085126876831055,1.0,7.048605918884277,0.11111127084935268
490,2002-02-06,7.231212139129639,7.362689018249513,7.231212139129639,7.231212139129639,1026.0,-0.009008931887228844,0.0,0.0,48.913051962474164,42.808179029470104,0.00971073156625657,0.0588669904925041,0.38852029896598417,-0.9049790019495969,12.08081914167846,0.13147687911987394,-0.06623402732514716,-0.0365211486816408,-0.3069292263604959,0.2338869289972143,-0.17172518752106836,0.09868289015778675,-0.13459097099304262,58.139460739660976,16.232905473726206,0.13520403883942772,2,-0.021912574768066406,0.1497373580932626,0.21912717819213867,0.31043076515197754,1.0299000740051287,2,0.09292934741431069,1.0,7.296949863433838,1.0,7.121647834777832,0.0,7.085126876831055,0.09292934741431069
491,2002-02-07,7.194691181182861,7.362689018249513,7.194691181182861,7.30425500869751,301.0,-0.005050461422526187,-2.0666660863812987,-100.0,50.84746950455994,44.20442393660619,0.02351294892200162,0.07325655909676598,0.42085362190221964,-0.8253752754961834,11.186985774522043,0.16799783706665128,-0.11846792900132819,-0.05660755634307879,-0.3002204551159444,0.18700534242978684,-0.17841400572951205,0.06519889304335447,-0.07478019214630205,39.473792712467024,-6.929091969451271,0.12180644938643304,2,0.010956287384033203,0.25930094718933194,0.13878023624420166,0.38347339630126953,1.3147654533386213,3,0.1319796762550951,0.0,7.231212139129639,1.0,7.296949863433838,1.0,7.121647834777832,0.1319796762550951
492,2002-02-08,7.121647834777832,7.340775966644287,7.121647834777832,7.30425500869751,763.0,-0.010152394948662713,-1.39999477745427,1.666673920233971,42.60351372450857,43.95889362259943,0.08870886733772032,0.11176073328008407,0.4605173737980426,-0.707487093570113,10.157284874635033,0.21912813186645508,-0.11733296594022491,-0.10408599376678485,-0.2757544823325748,0.06758249479900513,-0.18992023804968028,-0.018251749483889412,1.1394643783569354,0.0,-44.472801636425125,0.0858342442828952,2,0.0839996337890625,0.5332112312316903,0.2921706438064575,0.45651674270629883,1.278244972229004,4,0.14461548432834204,-2.0666660863812987,7.194691181182861,0.0,7.231212139129639,1.0,7.296949863433838,0.14461548432834204
493,2002-02-11,7.121647834777832,7.267733097076416,7.121647834777832,7.267733097076416,199.0,0.0,1.0,0.799997388727135,42.60351372450858,44.68027141091065,0.06714279432087977,0.10264129387787779,0.43398472831702506,-0.6604375739137875,9.722446504835231,0.14608526229858398,-0.12666616467333736,-0.09495563507080096,-0.2684545394860631,0.07854326934446121,-0.1817050872784316,-0.00820618286317032,1.116675090789796,0.0,-42.38839108180102,0.08674945220763096,2,0.0839996337890625,0.3140835762023926,0.5313849449157715,0.5332112312316895,1.460850715637207,0,0.1692307918928051,-1.39999477745427,7.121647834777832,-2.0666660863812987,7.194691181182861,0.0,7.231212139129639,0.1692307918928051
494,2002-02-12,7.085126876831055,7.121647834777832,7.085126876831055,7.121647834777832,1711.0,-0.005128161177590296,1.0,0.24999755192369835,44.99999591986284,44.91034907692385,0.08385533047568128,0.134555489778446,0.4425306437389196,-0.5801006441266754,9.375214275343764,0.036520957946777344,-0.10926181559186166,-0.12417232990264893,-0.3071244477733055,0.058779787968007646,-0.21564838883797766,-0.032696270967320196,1.1308625469207776,0.0,-44.085591832122184,0.09147605893532831,2,0.12052059173583984,0.3506045341491699,0.5679059028625488,0.6062536239624023,1.3147659301757812,1,0.15979378390463483,1.0,7.121647834777832,-1.39999477745427,7.121647834777832,-2.0666660863812987,7.194691181182861,0.15979378390463483
495,2002-02-13,7.085126876831055,7.180081844329834,7.085126876831055,7.085126876831055,0.0,0.0,0.0,-0.0,36.69065356389059,45.45173212884151,0.052761578997674086,0.1357634634922098,0.38666385477793686,-0.5405049626842269,9.234994617099307,0.0949549674987793,-0.11364868761890534,-0.12052023410797119,-0.3105491571205592,0.06950868890461681,-0.21553469561426564,-0.025505772601676746,1.085628045043947,0.0,-36.696527726960866,0.09501446150629406,2,0.13878107070922852,0.3506045341491699,0.5679059028625488,0.8582501411437988,1.9356279373168945,2,0.1525773512261055,1.0,7.085126876831055,1.0,7.121647834777832,-1.39999477745427,7.121647834777832,0.1525773512261055
496,2002-02-14,7.033997058868407,7.238515853881836,7.033997058868407,7.238515853881836,520.0,-0.007216499979675217,1.0000000000000087,-100.0,39.53486724445579,45.21486653381245,0.1135412825393205,0.1781959946088767,0.3863032001622617,-0.45200737783458234,8.859068069967131,0.20451879501342862,-0.10159453626817694,-0.16032845973968612,-0.3631643209492976,0.04250740146992538,-0.26174639034449143,-0.05891052913488082,1.0933327412048373,0.0,-35.449065884820754,0.10141793060480558,2,0.16434597969055265,0.3944299221038827,0.6190357208251962,0.9276404380798349,2.315449237823489,3,0.17445488589154623,0.0,7.085126876831055,1.0,7.085126876831055,1.0,7.121647834777832,0.17445488589154623
497,2002-02-15,7.223907947540282,7.231212139129639,7.085126876831055,7.085126876831055,2190.0,0.026999000295633735,-1.1052620728753286,-0.6785736768110496,46.20688226882913,45.2696012607,-0.06103135501874668,-0.008103441404384348,0.15028555465614168,-0.605399369612198,8.666051599994184,0.19721508026123136,-0.10407826495090777,0.02702593803405673,-0.17595524000356555,0.230007116071679,-0.07446465098475397,0.12851652705286742,0.8378218880606711,81.25015300501826,47.97358693678525,0.101490589018811,2,-0.025564908981322354,0.10956358909607022,0.43825531005859464,0.8363370895385751,2.015974521636964,4,0.1779575122380852,1.0000000000000087,7.033997058868407,0.0,7.085126876831055,1.0,7.085126876831055,0.1779575122380852
498,2002-02-18,7.012084007263184,7.260428905487059,7.012084007263184,7.260428905487059,1519.0,-0.0293226245150624,1.0,-1.7894724183545487,39.644957842799826,43.56054508398772,0.14931903909116073,0.19047524207522493,0.3116487854067902,-0.3579175312659135,8.354779206143956,0.24834489822387518,-0.06757398903310374,-0.17018945217132586,-0.38247505894327105,0.04209615460061933,-0.2763322555572989,-0.06404664878535282,0.9879818617338163,0.0,-31.192078140860275,0.10614280338597261,2,0.17530250549316406,0.2556490898132324,0.6026015281677246,1.0591175556182861,2.3592748641967773,0,0.19791673891900707,-1.1052620728753286,7.223907947540282,1.0000000000000087,7.033997058868407,0.0,7.085126876831055,0.19791673891900707
499,2002-02-19,7.019389152526856,7.201994895935059,7.019389152526856,7.048605918884277,3476.0,0.0010417937457831705,-11.500065282674678,0.11764592937634251,37.423343596907515,42.28391082114698,0.11007721277725757,0.16942070713529933,0.2524564826196647,-0.3291602933732003,8.380027939067217,0.189910888671875,-0.0550101498552964,-0.14864101409912056,-0.3646595175841627,0.06737748938592159,-0.25665026584164163,-0.04063176235659949,0.9016381675314387,2.941532246451627,-20.809792386399,0.10800925174252109,2,0.1679973602294913,0.22277879714965731,0.5240797996520987,1.0518124103546134,2.110928535461423,1,0.22268453335793348,1.0,7.012084007263184,-1.1052620728753286,7.223907947540282,1.0000000000000087,7.033997058868407,0.22268453335793348
500,2002-02-20,7.012084007263184,7.121647834777832,7.012084007263184,7.085126876831055,4791.0,-0.001040709541092033,-1.9999869436356752,2.5000326413370653,48.031464897301646,41.971021420340506,0.09278783918738664,0.17051089112855244,0.2166096973708722,-0.28733518062203967,8.395133578979804,0.10956382751464844,-0.0518352011400216,-0.14645061492919886,-0.3726392950306874,0.07973806517228965,-0.2595449549799431,-0.033356274878454606,0.8362278477715028,0.0,-25.650456785587405,0.11309434005074424,2,0.16434597969055176,0.23008394241333008,0.5679062604904175,1.1138994693756104,2.35197067260742,2,0.19791673891900707,-11.500065282674678,7.019389152526856,1.0,7.012084007263184,-1.1052620728753286,7.223907947540282,0.19791673891900707
501,2002-02-21,6.939042091369629,6.946345806121826,6.939042091369629,6.946345806121826,547.0,-0.010416577413775552,1.0,0.09999216618140512,42.42426790161802,41.9511052177971,0.14053060144877882,0.22215210457953027,0.25064805952746383,-0.17833140357533672,7.971358927044875,0.07304191589355469,-0.08030979732519583,-0.19867544174194318,-0.42521768126649295,0.02786679778260659,-0.31194656150421807,-0.0854043219796683,0.8423715358433377,0.0,-26.185604415942784,0.11327111976227476,2,0.16434550285339355,0.2666049003601074,0.7066860198974609,1.2782442569732666,2.425012588500975,3,0.30000001374360186,-1.9999869436356752,7.012084007263184,-11.500065282674678,7.019389152526856,1.0,7.012084007263184,0.30000001374360186
502,2002-02-22,6.792956829071045,6.865999221801758,6.698000907897949,6.865999221801758,2765.0,-0.021052655449413704,3.6000221959642515,10.000718156296925,34.69392286686603,41.07226178917015,0.2627151255991853,0.351755622167504,0.3625277677976113,0.0035812068463849656,7.938337293051773,0.2410411834716797,-0.09957574656871593,-0.3228479385375973,-0.5920736903081858,-0.053622186767008806,-0.457460814422892,-0.1882350626523026,0.9042196445575881,16.88321377672013,-9.061919055271147,0.1346128758852944,2,0.18625807762145907,0.24469208717346191,0.7322514057159424,1.4243295192718506,2.5710978507995588,4,0.3763441358378923,1.0,6.939042091369629,-1.9999869436356752,7.012084007263184,-11.500065282674678,7.019389152526856,0.3763441358378923
503,2002-02-25,5.916446208953857,6.792956829071045,5.916446208953857,6.573829174041747,12233.0,-0.12903226712204097,-1.6666666666666667,9.000019584674327,11.111164841187374,37.30683611376177,1.0619665240178584,1.1794343761743526,1.1962972097409974,0.9111860349048229,8.650077281903911,0.8765106201171875,-0.14433228276137466,-1.1299681186676027,-1.7195154376644455,-0.54042079967076,-1.424741778166024,-0.8351944591691813,1.6608291967870938,0.0,-16.876151153409026,0.29477365949842127,2,0.6719913482666007,0.7267735004425049,1.5265889167785645,2.300840139389038,2.9582228660583496,0,0.5617284671994063,3.6000221959642515,6.792956829071045,1.0,6.939042091369629,-1.9999869436356752,7.012084007263184,0.5617284671994063
504,2002-02-26,6.573829174041747,6.573829174041747,6.091748237609862,6.091748237609862,9063.0,0.111111120066133,1.0,-0.7333334784046804,36.111124543630154,37.242444000399495,0.36255530150313753,0.4926593075845167,0.5137625008681761,0.28845246660361923,9.314642583941414,0.6573829650878897,-0.1591135026611834,-0.43788995742797976,-1.0536852571995237,0.17790534234356414,-0.7457876073137522,-0.12999230754220736,0.7709301441490108,54.54547612632441,41.11716171763241,0.30789764988577206,2,0.014608383178710938,0.06939053535461515,0.8527715206146249,1.6434571743011483,2.4834465980529794,1,0.4255555815878047,-1.6666666666666667,5.916446208953857,3.6000221959642515,6.792956829071045,1.0,6.939042091369629,0.4255555815878047
505,2002-02-27,6.573829174041747,6.573829174041747,6.5226988792419425,6.5226988792419425,1478.0,0.0,1.0,0.10606164014334366,36.67712407065193,36.924916981087954,0.31558792240266254,0.4574342781963274,0.5043398702881268,0.32123769291409765,10.563157676353804,0.05113029479980469,-0.1765279964455182,-0.4006382703781135,-1.0282276165974666,0.22695107584123964,-0.7144329434877905,-0.08684359726843649,0.5709663088558443,63.829810876280554,51.47794486579426,0.31379467310967674,2,0.014608383178710938,0.06939053535461515,0.8527715206146249,1.6434571743011483,2.191277027130128,2,0.38888879620441097,1.0,6.573829174041747,-1.6666666666666667,5.916446208953857,3.6000221959642515,6.792956829071045,0.38888879620441097
506,2002-02-28,6.6833930015563965,6.939042091369629,6.646872043609619,6.646872043609619,9624.0,0.016666667875594676,-15.000130565347957,0.7142723915395233,40.740757904518546,36.3175698294979,0.1688133269208114,0.3363516642480828,0.39702862466346467,0.2433297464597448,11.4217124277846,0.36521291732788175,-0.19526761563730233,-0.2728137969970703,-0.9124573876763851,0.36682979368224444,-0.5926355923367277,0.047007998342587065,0.28943358298907196,74.99998834248292,58.56230733039362,0.31982179533965754,2,-0.09495544433593839,-0.04017329216003418,0.6957299709320068,1.6434574127197266,2.0817131996154785,3,0.4010929295479029,1.0,6.573829174041747,1.0,6.573829174041747,-1.6666666666666667,5.916446208953857,0.4010929295479029
507,2002-03-01,7.377296924591064,7.457643985748291,6.7126097679138175,6.7126097679138175,17383.0,0.10382509645520988,-1.2417590300943389,18.20015667841755,54.176611536292846,37.93219801766379,-0.5599264503002654,-0.352620340614167,-0.28368735474061335,-0.41374551911681845,11.667462911668508,0.7742509841918945,-0.18903116381802487,0.4064816236495963,-0.25840649128074844,1.071369738579941,0.07403756618442436,0.7389256811147682,-1.4608507156372061,94.78671314175247,73.11915025765596,0.33244405746517225,3,-0.6902518272399893,-0.6902518272399893,-0.025564908981322354,0.9495534896850595,1.395113468170167,4,0.2693070071040511,-15.000130565347957,6.6833930015563965,1.0,6.573829174041747,1.0,6.573829174041747,0.2693070071040511
508,2002-03-04,7.815552234649657,7.815552234649657,7.435730934143066,7.435730934143066,9224.0,0.059405946993639214,1.0000000000000047,0.5714286739122624,60.548515390661535,40.50166155030312,-0.9747270874527301,-0.776011103532233,-0.7033902493467332,-0.8155154286813149,12.228901799487572,0.43825531005859375,-0.17195656106332358,0.8100417137145985,0.046860443444392,1.573222983984805,0.4284510785794957,1.1916323488497014,-1.8682820701599114,100.0,72.46902361978582,0.38159063513510305,3,-0.9495530128478995,-0.9495530128478995,-0.4766027927398673,0.5259068012237558,1.0372052192687997,0,0.19813090601017014,-1.2417590300943389,7.377296924591064,-15.000130565347957,6.6833930015563965,1.0,6.573829174041747,0.19813090601017014
509,2002-03-05,8.107723236083983,8.107723236083983,7.749814033508301,7.771727085113525,7173.0,0.03738328305695493,1.1304363251896379,0.8846163986125016,63.61867605441321,42.23357390109329,-1.2251168944369502,-1.0586016694140525,-0.9732312721480998,-1.0704145759844952,12.567177565844844,0.3579092025756818,-0.1679456058478186,1.0616740465164165,0.1597830331890231,1.96356505984381,0.6107285398527198,1.5126195531801132,-2.08572178878784,100.0,66.13677744728486,0.45094550666369676,3,-1.0956385135650626,-1.0956385135650626,-0.7687737941741926,0.2337357997894305,0.6939039230346697,1,0.09459447696917911,1.0000000000000047,7.815552234649657,-1.2417590300943389,7.377296924591064,-15.000130565347957,6.6833930015563965,0.09459447696917911
510,2002-03-06,7.9032039642333975,8.107723236083983,7.9032039642333975,7.932421207427978,8102.0,-0.02522524090861389,-12.99990207758713,-0.08695707706826984,61.121494551632445,44.311043528872666,-0.9844214836939864,-0.8444526932105232,-0.7482981576854861,-0.826052104009336,12.754739063862413,0.20451927185058505,-0.14029535093431633,0.8235551834106438,-0.15425498962263529,1.8013653564439238,0.3346500968940038,1.3124602699272838,-1.756059209609984,85.99999281896919,45.876529881008054,0.48890508651663994,3,-0.8911192417144775,-0.8911192417144775,-0.5642545223236075,0.44190692901611417,1.0079870223999032,2,0.1460258159961676,1.1304363251896379,8.107723236083983,1.0000000000000047,7.815552234649657,-1.2417590300943389,7.377296924591064,0.1460258159961676
511,2002-03-07,8.144244194030763,8.144244194030763,8.034680366516112,8.034680366516112,5476.0,0.030499052142423988,1.0,-3.749971439296386,61.623610813842184,47.30323107853669,-1.158336778880428,-1.0653271984849342,-0.9678220408144025,-1.0260261360348615,13.103166624647244,0.24104022979736595,-0.10122108761170168,1.017117762565615,-0.07028199277036684,2.104517517901596,0.47341788489762404,1.5608176402336058,-1.8794647305197163,100.0,62.39044921109999,0.5436998776679905,3,-1.113898992538453,-1.113898992538453,-0.8509461879730242,0.20086669921874822,0.635469436645506,3,0.07623322586473602,-12.99990207758713,7.9032039642333975,1.1304363251896379,8.107723236083983,1.0000000000000047,7.815552234649657,0.07623322586473602
512,2002-03-08,8.151548385620117,8.326849937438965,8.071201324462889,8.107723236083983,21528.0,0.0008968532150235298,-3.3749612390448274,0.3999965182876971,65.17509821523373,53.31033478676406,-1.0646135706361388,-1.0451005642095517,-0.9443688354698132,-0.9912216086169678,13.851769112373447,0.255648612976076,-0.07373251983347018,0.9729269266128542,-0.20698896249016485,2.152842815715873,0.3829689820613451,1.5628848711643633,-1.7364117436674924,80.32793025729715,36.39289347942488,0.5899579445515093,3,-0.9422492980957031,-1.029900312423706,-0.8655543327331543,0.19356250762939453,0.6354694366455078,4,0.0752688675238824,1.0,8.144244194030763,-12.99990207758713,7.9032039642333975,1.1304363251896379,8.107723236083983,0.0752688675238824
513,2002-03-11,8.326849937438965,8.326849937438965,8.107723236083983,8.107723236083983,7098.0,0.021505307154661812,1.0000000000000162,5.000021760891164,66.66665450985053,56.705393671899664,-0.9633487685837565,-1.1863043514802847,-1.0862418201106872,-1.1247170049668194,14.64082700874369,0.21912670135498225,-0.02485097887737009,1.0879683732986454,-0.19803025073763791,2.3739669973349287,0.44496906128050373,1.730967685316787,-1.7205419659377057,100.0,48.7777784317299,0.6429993120181419,3,-0.9020755290985107,-1.2052018642425537,-1.040855884552002,0.018260955810546875,0.38712596893310547,0,0.05350888495287376,-3.3749612390448274,8.151548385620117,1.0,8.144244194030763,-12.99990207758713,7.9032039642333975,0.05350888495287376
514,2002-03-12,8.217286109924316,8.326849937438965,8.166156768798826,8.166156768798826,5318.0,-0.013157896243816136,-5.285751590099049,0.23333231782949732,64.97277937132493,59.84935537197443,-0.6662027803877972,-1.0409427597903864,-0.9438333420263776,-0.9741428415149054,15.605758422487922,0.1606931686401385,0.0507171613335311,0.9217965841293339,-0.43350955062186713,2.277102718880535,0.24414351675373336,1.5994496515049343,-1.4389239418292865,74.13788057853571,15.757422053290405,0.6776530673756006,3,-0.7304251194000244,-1.0956380367279053,-0.9221615791320801,-0.054781436920166016,0.5478200912475586,1,0.07733348157692332,1.0000000000000162,8.326849937438965,-3.3749612390448274,8.151548385620117,1.0,8.144244194030763,0.07733348157692332
515,2002-03-13,8.166156768798826,8.217286109924316,8.166156768798826,8.217286109924316,491.0,-0.006222168784379978,1.0000000000000695,-1.0,65.32846671851112,62.58132301797361,-0.4083955040571059,-0.9535625062102753,-0.8611891392830087,-0.8827005314538088,16.435429965033578,0.05112934112549006,0.27026502659703944,0.8166157484054546,-0.5886703350247302,2.2219018318356403,0.11397270669036175,1.5192587901205474,-1.2329458237694029,45.000032641123624,-19.907373863866297,0.7026430417150927,3,-0.6464269161224347,-1.0445086956024152,-0.87103223800659,-0.04017400741576971,0.5259065628051776,2,0.07781755950948988,-5.285751590099049,8.217286109924316,1.0000000000000162,8.326849937438965,-3.3749612390448274,8.151548385620117,0.07781755950948988
516,2002-03-14,8.261112213134767,8.326849937438965,8.107723236083983,8.166156768798826,8460.0,0.011627923272149898,-1.0689652067425264,-1.8571615093354275,68.57671354389089,64.18133435215117,-0.28610274120805634,-1.0033122408835453,-0.9450111266060519,-0.9368480964222865,17.20916013405801,0.21912670135498225,0.41562879207873404,0.850215435028078,-0.6033856182571604,2.3038164883133163,0.12341490838545788,1.5770159616706971,-1.1885373688643899,74.28590613540732,3.1672872222879107,0.7268005266426193,3,-0.3798217773437518,-1.1394641399383563,-0.9659876823425311,-0.1716504096984881,0.4309511184692365,3,0.07869143484880148,1.0000000000000695,8.166156768798826,-5.285751590099049,8.217286109924316,1.0000000000000162,8.326849937438965,0.07869143484880148
517,2002-03-15,8.509456634521483,8.509456634521483,8.261112213134767,8.261112213134767,1067.0,0.030061862734640066,1.0,2.615378434838367,89.01099594834761,67.34383219189407,-0.3989111805362313,-1.212577963286524,-1.18499360426065,-1.1523229917585258,18.161254793230658,0.2483444213867152,0.5801372493759338,1.0342824220657327,-0.49616493386592175,2.564729777997387,0.2690587440999064,1.79950610003156,-1.311454280934246,100.0,19.063910630015073,0.7652236779658271,3,-0.37982130050659,-1.2965052127838126,-1.1796368360519391,-0.5660796165466291,0.29217052459716975,4,0.031759606724875766,-1.0689652067425264,8.261112213134767,1.0000000000000695,8.166156768798826,-5.285751590099049,8.217286109924316,0.031759606724875766
518,2002-03-18,8.399892807006836,8.502152442932129,8.290328979492188,8.290328979492188,1197.0,-0.01287553744268044,-2.8666678272374355,0.4411769223679827,82.89474339744328,69.48561745223074,-0.22098022139284978,-1.0474134901883456,-1.074055398644803,-1.0236052960598956,19.473740201036797,0.2191276550292951,0.738837010918604,0.855328154563904,-0.7121122360966776,2.4227685452244865,0.07160795923361363,1.6390483498941952,-1.0445159397074901,72.72722956548205,-11.070096313465712,0.7837201953302911,3,-0.1935625076293963,-1.186941385269166,-0.9696395397186279,-0.4565157890319824,0.27756214141845703,0,0.04608689945851041,1.0,8.509456634521483,-1.0689652067425264,8.261112213134767,1.0000000000000695,8.166156768798826,0.04608689945851041
519,2002-03-19,8.582498550415039,8.670149803161621,8.399892807006836,8.399892807006836,1423.0,0.02173905639080065,-1.9600054314901085,1.666660863812823,83.95062026895921,72.02218697637817,-0.36783884941506884,-1.1667295281515653,-1.2472497030118967,-1.17437131023582,20.97884999800477,0.27025699615478516,0.8197775279180632,0.9597784280776978,-0.6526379650652601,2.5721948212206556,0.15357023150621885,1.7659866246491767,-1.0886321110490371,84.41552055372902,-1.8287622780742225,0.806208196571479,3,-0.23008346557617188,-1.2892005443572998,-1.2618091106414795,-0.6391215324401855,0.10956478118896484,1,0.015319240100619913,-2.8666678272374355,8.399892807006836,1.0,8.509456634521483,-1.0689652067425264,8.261112213134767,0.015319240100619913
520,2002-03-20,8.399892807006836,8.619021415710451,8.399892807006836,8.472934722900389,1916.0,-0.021276524817982367,-5.000078339208823,-0.3999979109653332,78.31326969031565,73.87659351820855,-0.1199863222664721,-0.9220981568580751,-1.0642245918232387,-0.9618307166130444,22.59826905964176,0.21912860870361506,0.8407545067492741,0.7077822446823117,-0.913411709212749,2.3289761985773714,-0.10281473226521776,1.518379221629842,-0.7413466967094475,51.94803873525442,-34.243074373495936,0.81059697694753,3,-0.029217243194580078,-1.1065948009490967,-1.0792033672332764,-0.4565157890319824,0.36521339416503906,2,0.04347833984981264,-1.9600054314901085,8.582498550415039,-2.8666678272374355,8.399892807006836,1.0,8.509456634521483,0.04347833984981264
521,2002-03-21,9.02075481414795,9.057275772094727,8.611716270446777,8.619021415710451,18779.0,0.07391308691739695,-1.1403446885708526,-5.500039169604497,77.77779926983948,75.27689363538695,-0.6743557322790856,-1.4535303380005242,-1.6715572536688637,-1.5491935756985118,24.91640863230281,0.6573829650878906,0.8400458257227896,1.2245586156845096,-0.45915837232564094,2.90827560369466,0.38270012167943435,2.066417109689585,-1.2205841868495684,95.41288249935914,9.883198558476892,0.8418584940050753,3,-0.43825531005859375,-1.5338938236236572,-1.6909351348876953,-1.0773777961730957,-0.3286914825439453,3,-0.03643724824761152,-5.000078339208823,8.399892807006836,-1.9600054314901085,8.582498550415039,-2.8666678272374355,8.399892807006836,-0.03643724824761152
522,2002-03-22,9.349446296691896,9.356749534606934,8.984232902526855,8.984232902526855,10302.0,0.03643724824761163,-1.0399943596358832,0.9090939304162953,76.92309881255142,76.41649855790929,-0.911063961006267,-1.6663084165243243,-1.9861531314076197,-1.8450502035734102,27.093155967911446,0.3725166320800781,0.8768346567590015,1.4254256248474135,-0.32446781371792177,3.175319063412749,0.550478905564745,2.300372344130081,-1.3481388462260995,99.31516343341193,14.970801378168517,0.8749467192826679,3,-0.6172099113464373,-1.7128484249115008,-2.0360612869262713,-1.4060692787170428,-0.591645240783695,4,-0.07031250239070241,-1.1403446885708526,9.02075481414795,-5.000078339208823,8.399892807006836,-1.9600054314901085,8.582498550415039,-0.07031250239070241
523,2002-03-25,9.239882469177246,9.422489166259766,9.203360557556152,9.422489166259766,5939.0,-0.011718750398450606,1.400006267071241,-0.49999999999999756,71.2328884726729,77.11206623583683,-0.7357369850601057,-1.3649780534467109,-1.852879904791858,-1.7087866775108909,27.27947446560284,0.21912860870361328,0.8954289011519103,1.1496899843215935,-0.4193512305896103,2.7187311992327974,0.3651693768659925,1.9342105917771955,-0.9945954435660447,82.14283715855149,-0.21205477428496522,0.7845206074556019,3,-0.4747762680053711,-1.5704147815704346,-1.9739751815795898,-1.2965054512023926,-0.5478191375732422,0,-0.04743083167134887,-1.0399943596358832,9.349446296691896,-1.1403446885708526,9.02075481414795,-5.000078339208823,8.399892807006836,-0.04743083167134887
524,2002-03-26,9.371358871459961,9.385967254638672,9.093796730041504,9.385967254638672,848.0,0.014229228858840814,39.00039169604387,0.07999916439050121,78.30987956451088,78.55444544094792,-0.7669448219310055,-1.3450878817843446,-1.956275553977477,-1.8125277917674003,27.305343195356514,0.29217052459716797,0.9078270185613793,1.1412899017333977,-0.3557035825060666,2.638283385972862,0.39279315961366557,1.8897866438531299,-0.890631417719046,94.99995336995346,12.564740970077906,0.7484967421197319,3,-0.6062526702880859,-1.7018911838531494,-2.143799066543579,-1.522937297821045,-0.679295539855957,1,-0.07404517664433063,1.400006267071241,9.239882469177246,-1.0399943596358832,9.349446296691896,-1.1403446885708526,9.02075481414795,-0.07404517664433063
525,2002-03-27,9.13031768798828,9.422489166259766,9.13031768798828,9.371358871459961,7327.0,-0.025721049292622977,-1.4242453016814824,16.500195848022056,69.01407777291881,78.60304146639547,-0.41879543479143777,-0.9514839471615009,-1.68702080708362,-1.5491866377488055,27.3525252065288,0.29217147827148615,0.8945851004038046,0.7724242925643896,-0.5562264598622271,2.1010750449910063,0.10809891635108215,1.436749668777698,-0.4612378917435951,63.963832562691145,-15.57830009075321,0.6643253762133081,3,-0.28851699829101385,-1.460850000381468,-1.9155404567718488,-1.4243292808532697,-0.650077819824217,2,-0.0479999022335047,39.00039169604387,9.371358871459961,1.400006267071241,9.239882469177246,-1.0399943596358832,9.349446296691896,-0.0479999022335047
526,2002-03-28,9.364054679870604,9.364054679870604,8.874669075012207,9.152231216430664,4155.0,0.025600094089806458,3.620693070644282,-0.8787853610286707,71.50259487978443,76.65766356988844,-0.5359923006286831,-1.0267367137323422,-1.8925431421639445,-1.7605542562616803,28.50126878946751,0.48938560485839666,0.9052756290920501,0.8721282005310034,-0.27351319773197247,2.017769598793979,0.29930750139951634,1.4449488996624913,-0.5442930096229031,89.3332706626206,9.481968276391001,0.5728206991314878,3,-0.5076456069946271,-1.6945869922637922,-2.154755711555479,-1.658066272735594,-0.9641618728637678,3,-0.06396251401502973,-1.4242453016814824,9.13031768798828,39.00039169604387,9.371358871459961,1.400006267071241,9.239882469177246,-0.06396251401502973
527,2002-03-29,9.364054679870604,9.364054679870604,9.364054679870604,9.364054679870604,0.0,0.0,1.0,0.0,69.61327022969917,75.18194432902798,-0.44926409042896687,-0.917292214407686,-1.8609210814612158,-1.7385409277764374,30.82817777165413,0.0,0.9240840015096516,0.772790312767027,-0.3086508065052076,1.8542314320392617,0.23206975313090972,1.3135108724031443,-0.48938560485839666,89.3332706626206,11.533669563336503,0.5407205596361174,3,-0.4528636932373029,-1.6945869922637922,-2.2095373868942243,-1.7822389602661115,-0.8911199569702148,4,-0.07176286034629242,3.620693070644282,9.364054679870604,-1.4242453016814824,9.13031768798828,39.00039169604387,9.371358871459961,-0.07176286034629242
528,2002-04-01,9.364054679870604,9.364054679870604,9.364054679870604,9.364054679870604,0.0,0.0,1.0,0.0,72.62248955486247,73.9232631385728,-0.3331491113729985,-0.8383149479301277,-1.8328855836241376,-1.7128052793893218,32.41438284157451,0.0,0.9266665638863589,0.6953651905059797,-0.37389705516460836,1.7646274361765668,0.16073406767068654,1.2299963133412728,-0.48938560485839666,89.3332706626206,10.613176164308626,0.5346311228352937,4,-0.4528636932373029,-1.6945869922637922,-2.355622768402098,-1.8041510581970188,-0.5770368576049787,0,-0.06474264030790344,1.0,9.364054679870604,3.620693070644282,9.364054679870604,-1.4242453016814824,9.13031768798828,-0.06474264030790344
529,2002-04-02,8.874669075012207,9.334837913513184,8.874669075012207,9.334837913513184,492.0,-0.052262147284381166,1.0,-100.0,61.91645111815226,72.10139440833242,0.2257827840213622,-0.304117935742795,-1.3205731531813774,-1.1985190842478985,32.82788855408369,0.48938560485839666,0.831449494803497,0.16763229370117116,-0.8715082893587294,1.2067728767610708,-0.3519379978287791,0.6872025852311214,0.5478200912475586,0.0,-79.55741197516207,0.5195702915299498,4,0.14243364334106445,-1.1175503730773926,-2.2588404417037964,-1.753021001815796,-0.693903923034668,1,-0.02057606225818076,1.0,9.364054679870604,1.0,9.364054679870604,3.620693070644282,9.364054679870604,-0.02057606225818076
530,2002-04-03,9.057275772094727,9.057275772094727,8.757801055908201,8.77241039276123,7091.0,0.020576169718448778,1.102570111448508,-0.6190453492276,63.007151426390145,70.46021131461583,0.16341740262739712,-0.41722260509850706,-1.4743617639805757,-1.355493681868607,33.132817850939325,0.2994747161865252,0.7972330912091881,0.29253540039062464,-0.6850059337672594,1.2700767345485087,-0.19623526668831737,0.7813060674695667,0.35425699234008867,49.39759604721102,-29.553209843459264,0.4887706670789422,4,0.03286933898925781,-1.084681749343872,-2.441447138786316,-1.9684965610504142,-0.8399896621704102,2,-0.040322548377729084,1.0,8.874669075012207,1.0,9.364054679870604,1.0,9.364054679870604,-0.040322548377729084
531,2002-04-04,8.765106201171875,9.013449668884276,8.765106201171875,8.874669075012207,2810.0,-0.03225799658469264,-3.5333507420463617,-0.38461280937921616,54.11765645583063,67.92627327498018,0.46433990193121133,-0.0802702172299341,-1.1611199179433545,-1.039713876716398,33.37799545910222,0.29216957092285156,0.7324933667658708,-0.030677270889281516,-0.963669027006473,0.902314485227909,-0.49717314894787634,0.4358186071693133,0.6202772949218751,1.2049652117422542,-71.98164720126802,0.46649587805859544,4,0.3250389099121094,-0.7304255962371826,-2.1492775678634644,-1.6763269901275626,-0.5039939880371076,3,-0.03250004352140379,1.102570111448508,9.057275772094727,1.0,8.874669075012207,1.0,9.364054679870604,-0.03250004352140379
532,2002-04-05,8.765106201171875,8.765106201171875,8.765106201171875,8.765106201171875,273.0,0.0,1.0,-0.0,56.09757029607498,66.24457125535818,0.4165378152244763,-0.03367363842484217,-1.1356101396055784,-1.0152808111589469,33.2626320951064,0.0,0.7010341309508235,-0.06135516166687083,-0.9441532573607923,0.8214429340270506,-0.5027542095138315,0.3800438861800899,0.5951739973144523,1.2049652117422542,-69.06386803040554,0.4413990478469606,4,0.3250389099121094,-0.697556734085083,-2.1492775678634644,-1.6763269901275626,-0.7669472694396973,4,-0.041666739202339764,-3.5333507420463617,8.765106201171875,1.102570111448508,9.057275772094727,1.0,8.874669075012207,-0.041666739202339764
533,2002-04-08,8.77241039276123,8.77241039276123,8.692063331604004,8.692063331604004,424.0,0.0008333260797659392,1.0,100.0,53.36789562714936,63.47323970676247,0.3754296743334802,-0.006204136897061119,-1.1191484714104494,-0.9978614143658575,33.05200139230704,0.08034706115722656,0.6278355617472613,-0.07632899284362793,-0.9279791550671437,0.7753211693798869,-0.5021540739553849,0.34949608826812906,0.5637706400219713,12.500037092098196,-53.66688674795378,0.4258250811117576,4,0.2848658561706543,-0.34330034255981445,-2.0853652954101562,-1.683631181716918,-0.78155517578125,0,-0.03413835610198557,1.0,8.765106201171875,-3.5333507420463617,8.765106201171875,1.102570111448508,9.057275772094727,-0.03413835610198557
534,2002-04-09,8.852757453918457,8.918495178222656,8.852757453918457,8.918495178222656,305.0,0.009159063194709605,1.0,-0.8181721068249258,58.33334210780312,62.28649129952739,0.23890636456312464,-0.03847490044297608,-1.1731286418619788,-1.0543994689624618,32.98393409734317,0.14608478546142578,0.5344281248765625,-0.0277554988861084,-0.8259514527228387,0.7704404549506219,-0.42685347580447264,0.37134247803225584,0.44477651679399344,44.000177567482176,-22.975356152082135,0.3990979769183649,4,0.17530155181884766,-0.26660585403442383,-1.9867582321166992,-1.7639782428741446,-1.0372052192687997,1,-0.007425893231010616,1.0,8.77241039276123,1.0,8.765106201171875,-3.5333507420463617,8.765106201171875,-0.007425893231010616
535,2002-04-10,8.801627159118652,8.9111909866333,8.801627159118652,8.801627159118652,0.0,-0.005775634887316694,0.0,-0.0,44.897964621577366,59.33042127083772,0.26653801346722616,0.06609286032609418,-1.0973302857180052,-0.9778829792197934,32.84702024494649,0.10956382751464844,0.4678392655684753,-0.11065931320190359,-0.8364303062838374,0.6151116798800302,-0.4735448097428705,0.2522261833390633,0.4595785732472919,34.091003507439396,-28.07756469097764,0.36288549654096686,4,0.22643184661865234,-0.1387805938720703,-1.7895424365997323,-1.71284794807434,-1.1321601867675781,2,-0.07053945775218262,1.0,8.852757453918457,1.0,8.77241039276123,1.0,8.765106201171875,-0.07053945775218262
536,2002-04-11,8.9111909866333,8.9111909866333,8.9111909866333,8.9111909866333,342.0,0.012448133229676639,1.0,0.0,38.636377124385966,55.88854425913625,0.09608419355782338,0.008146074890923671,-1.171731784934531,-1.1078170267038896,32.45370819035617,0.10956382751464844,0.36793020364938833,-0.03359942436218333,-0.691646767415218,0.6244479186908514,-0.3626230958887007,0.295424247164334,0.3158662016869265,96.77422072096735,37.68082083211859,0.3290236715265172,4,0.1168680191040039,-0.18260622024536133,-1.8991062641143808,-1.8224117755889884,-1.1832900047302246,3,-0.07786892658342026,0.0,8.801627159118652,1.0,8.852757453918457,1.0,8.77241039276123,-0.07786892658342026
537,2002-04-12,8.77971363067627,8.9111909866333,8.765106201171875,8.801627159118652,7175.0,-0.014754184502862255,-4.714429605312244,-100.0,38.20224609212636,52.064072763276684,0.15193332425916495,0.16960422984461587,-1.007072267765004,-1.002929493409134,31.457979842016247,0.14608478546142578,0.30772705138738843,-0.17858963012695384,-0.809538432176014,0.4523591719221063,-0.494064031151483,0.13688477089757534,0.4152439262409846,38.70935134839174,-16.74684610274209,0.3154744010245298,4,0.23373699188232422,-0.032868385314941406,-1.749368429183959,-1.6909344196319571,-1.1540718078613281,4,-0.05906814724907561,1.0,8.9111909866333,0.0,8.801627159118652,1.0,8.852757453918457,-0.05906814724907561
538,2002-04-15,8.787017822265625,8.787017822265625,8.787017822265625,8.787017822265625,1047.0,0.000831939616325883,1.0,-0.0,34.00001044511873,48.96224602182852,0.06053439257032167,0.2032081039054816,-0.9816026382755059,-1.036467828479851,30.40844109644815,0.007304191589355469,0.21092962567491647,-0.19064168930053782,-0.7712005913410724,0.3899172127399968,-0.480921140320806,0.09963776171973038,0.37776608113283494,14.285003730415319,-34.67506325340741,0.2902794510202676,4,0.08765172958374023,-0.02191162109375,-1.6215442419052124,-1.6653697490692139,-0.8984227180480966,0,-0.08977549681696784,-4.714429605312244,8.77971363067627,1.0,8.9111909866333,0.0,8.801627159118652,-0.08977549681696784
539,2002-04-16,8.71397590637207,8.765106201171875,8.71397590637207,8.765106201171875,6653.0,-0.008312480681269552,1.0,-100.0,37.44497040739444,46.122003686384545,0.12112214261417975,0.3020935023460112,-0.8816113025220069,-0.9845197393262044,28.93231569681759,0.07304191589355469,0.11614539910905464,-0.27025747299194336,-0.8347308796997943,0.2942159337159076,-0.5524941763458688,0.011979230361982118,0.42244476271872244,0.0,-45.11810095737997,0.2822367033539253,4,0.1387805938720703,0.05113029479980469,-1.4407646656036377,-1.5923278331756592,-1.044508934020996,1,-0.08298401294216451,1.0,8.787017822265625,-4.714429605312244,8.77971363067627,1.0,8.9111909866333,-0.08298401294216451
540,2002-04-17,8.765106201171875,8.765106201171875,8.765106201171875,8.765106201171875,1273.0,0.005867619482676778,1.0,-0.0,29.703005494679545,43.4092646907011,0.02703186834573401,0.2948437485608526,-0.9025231527419457,-1.0484967153156486,27.37641864636966,0.05113029479980469,0.008185503351935353,-0.23738784790038991,-0.7428084340384409,0.26803273823766105,-0.4900981409694154,0.015322445168635568,0.34465302766971107,25.926158756256196,-13.03725908488747,0.25271029306902565,4,0.04017305374145508,0.0,-1.4608516693115234,-1.6434581279754639,-1.1686811447143564,2,-0.10833342400292478,1.0,8.71397590637207,1.0,8.787017822265625,-4.714429605312244,8.77971363067627,-0.10833342400292478
541,2002-04-18,8.692063331604004,8.940407752990723,8.692063331604004,8.765106201171875,5432.0,-0.008333369601169816,-5.799963442179891,-100.0,28.301915842840316,40.32085864034169,0.09903900531959131,0.36048135591621744,-0.7983102044936059,-0.9678626265631038,25.096949513367374,0.24834442138671875,-0.04309299156297186,-0.29399614334106516,-0.8179525944260497,0.2299603077439194,-0.5559743688835574,-0.03201791779857288,0.3926341434033276,0.0,-31.245629546302702,0.26197822554249217,4,0.12417221069335938,0.0730428695678711,-1.3713743686676025,-1.5704152584075928,-0.9860744476318359,3,-0.11764713627140855,1.0,8.765106201171875,1.0,8.71397590637207,1.0,8.787017822265625,-0.11764713627140855
542,2002-04-19,8.692063331604004,8.692063331604004,8.692063331604004,8.692063331604004,198.0,0.0,1.0,-0.0,28.301915842840316,37.53574977541845,0.0978815543956646,0.32538959194295103,-0.7641427006753396,-0.974189700022662,22.258170468979166,0.0,-0.11732426783987293,-0.2611269950866699,-0.7713994412935321,0.24914545112019226,-0.516263218190101,-0.0059907719832388295,0.3690760947991283,0.0,-22.910734621607688,0.2551362231034312,4,0.12417221069335938,0.14973735809326172,-1.1905940771102905,-1.5704152584075928,-1.3878083229064941,4,-0.11092445060717293,-5.799963442179891,8.692063331604004,1.0,8.765106201171875,1.0,8.71397590637207,-0.11092445060717293
543,2002-04-22,8.801627159118652,8.801627159118652,8.619021415710451,8.765106201171875,10815.0,0.012605042477805917,9.000052226139085,100.0,46.87503060095377,36.2626040524352,-0.007936660767335013,0.19110750733589654,-0.837561423210814,-1.0857756283003992,19.31794455896082,0.18260574340820135,-0.13638140886841832,-0.1296504020690925,-0.6255219851504936,0.3662211810123086,-0.3775861936097922,0.11828538947160716,0.23736770159653275,56.81814135395439,29.72838850563624,0.24793579154070022,4,-0.021912574768066406,0.05478191375732422,-1.1303337812423706,-1.5886757373809823,-1.4535470008850098,0,-0.13360999222574066,1.0,8.692063331604004,-5.799963442179891,8.692063331604004,1.0,8.765106201171875,-0.13360999222574066
544,2002-04-23,8.677454948425293,8.677454948425293,8.677454948425293,8.677454948425293,752.0,-0.014107869880027213,1.0,0.0,32.89476961876137,34.92891571878898,0.09918409610223833,0.2747134153016848,-0.6767644059499958,-0.9646013719382669,16.707392013090367,0.12417221069335938,-0.16615569282079967,-0.21912741661071777,-0.6813076512628697,0.2430528180414342,-0.45021753393679376,0.01196270071535821,0.3279420366895138,18.181710277211877,-5.834833708218071,0.23109011732607593,4,0.10225963592529297,0.2337360382080078,-0.9678140878677386,-1.464503526687623,-1.0810298919677743,1,-0.0909091258780802,9.000052226139085,8.801627159118652,1.0,8.692063331604004,-5.799963442179891,8.692063331604004,-0.0909091258780802
545,2002-04-24,8.692063331604004,8.692063331604004,8.692063331604004,8.692063331604004,177.0,0.0016834870668342994,1.0,0.0,45.61402303194809,35.70420970851811,0.07532042158454999,0.23777976084708463,-0.653823107700191,-0.9956820499842616,13.918238534963901,0.014608383178710938,-0.1864121180999092,-0.1826063156127926,-0.6396546705314172,0.274442039305832,-0.4111304930721058,0.04591786184652058,0.2824236079584548,22.72713784651498,-4.00245590399668,0.22852417745931236,4,0.08765125274658203,0.21912765502929688,-0.8692067861557007,-1.3987653255462646,-1.2271151542663574,2,-0.11764713627140855,1.0,8.677454948425293,9.000052226139085,8.801627159118652,1.0,8.692063331604004,-0.11764713627140855
546,2002-04-25,8.765106201171875,8.765106201171875,8.619021415710451,8.692063331604004,3628.0,0.008403398224480219,2.999973887271302,100.0,50.0,37.0150712538374,-0.023047470312967278,0.12391779009686665,-0.6860450191878833,-1.0819073835111244,12.173788507810114,0.146084785461424,-0.2288037209634659,-0.07961602210998464,-0.47613035277355564,0.31689830855358636,-0.27787318744177014,0.11864114322180086,0.18094349648242236,80.00010445173265,47.97464101935477,0.19825716533178525,4,0.014608383178710938,0.2519965171813965,-0.9331194162368774,-1.4718081951141357,-1.1686811447143564,3,-0.13333336960116993,1.0,8.692063331604004,1.0,8.677454948425293,9.000052226139085,8.801627159118652,-0.13333336960116993
547,2002-04-26,8.692063331604004,8.692063331604004,8.619021415710451,8.619021415710451,342.0,-0.008333369601169816,-1.0000000000000486,0.9999869436356509,45.864657225486866,38.33336534054497,0.040515305388577616,0.15181931964628248,-0.5783106485843668,-1.0205062311069906,10.335066233549636,0.146084785461424,-0.22889875264464443,-0.11905932426452637,-0.43622840971530863,0.1981097611862559,-0.2776438669899175,0.039525218460864764,0.2278241034947861,39.99979109653371,5.277107639240384,0.15858454272539088,4,0.08765125274658203,0.3286919593811035,-0.6573830842971802,-1.205202341079712,-1.1248555183410645,4,-0.11344538230025403,2.999973887271302,8.765106201171875,1.0,8.692063331604004,1.0,8.677454948425293,-0.11344538230025403
548,2002-04-29,8.757801055908201,8.757801055908201,8.626324653625487,8.626324653625487,314.0,0.007562959655986079,1.0,1.8000130565348393,45.038117724916404,39.17704837582518,-0.033305036307380576,0.040405427846488706,-0.6010489666793202,-1.0980881236080906,8.487549673645052,0.13147640228271484,-0.22270785929360137,-0.023008918762208452,-0.20456029392630803,0.15854245640189113,-0.11378460634425913,0.06776676881984223,0.13801709763952097,94.99937981864464,58.9117910693769,0.0907756875820498,4,0.02191352844238459,0.2629542350769061,-0.5733839273452741,-1.1212031841278058,-0.942248821258544,0,-0.16597157641872873,-1.0000000000000486,8.692063331604004,2.999973887271302,8.765106201171875,1.0,8.692063331604004,-0.16597157641872873
549,2002-04-30,8.692063331604004,8.692063331604004,8.692063331604004,8.692063331604004,157.0,-0.007506190639013144,1.0,0.0,44.36090299374861,40.80570365349953,0.03240527062996357,0.09672025043774823,-0.49242466235465976,-1.0449303277223105,8.40294639499805,0.06573772430419744,-0.20721504897067078,-0.0796163558959968,-0.25965347296161667,0.10042076116962306,-0.16963491442880674,0.01040220263681313,0.18161108291673678,49.9996735887604,13.095269130357572,0.0900185585328097,4,0.08765125274658203,0.3286919593811035,-0.47477638721466064,-1.0225956439971924,-1.0591173171997061,1,-0.154621879995247,1.0,8.757801055908201,-1.0000000000000486,8.692063331604004,2.999973887271302,8.765106201171875,-0.154621879995247
550,2002-05-01,8.692063331604004,8.692063331604004,8.692063331604004,8.692063331604004,0.0,0.0,1.0,0.0,37.28813746860368,41.80417272302879,0.02341708525851871,0.07162903469040849,-0.44841835126146634,-1.0527395856132973,8.68888852699174,0.0,-0.18427657451366564,-0.061355733871460316,-0.18453135601703252,0.06181988827411189,-0.12294354494424553,0.0002320772013248984,0.1612388430119136,49.9996735887604,19.8146080277458,0.06158781107278583,5,0.018260955810546875,0.3286919593811035,-0.47477638721466064,-1.0225956439971924,-1.0225963592529297,2,-0.12605042477806017,1.0,8.692063331604004,1.0,8.757801055908201,-1.0000000000000486,8.692063331604004,-0.12605042477806017
551,2002-05-02,8.480239868164062,8.509456634521483,8.480239868164062,8.509456634521483,752.0,-0.02436975610494685,1.0000000000001217,-100.0,34.10855459257357,42.44935480633248,0.2257763237443129,0.2751224544468336,-0.19178794955364964,-0.8471207112365482,8.569530613943508,0.2118234634399414,-0.17115780482451548,-0.25893588066101003,-0.4321415413809735,-0.08573021994104657,-0.3455387110209909,-0.1723330503010292,0.3543198457394183,0.0,-27.90442882393903,0.08660283035998133,5,0.16069364547729492,0.4419074058532715,-0.22460567951202393,-0.810772180557251,-0.8107728958129883,3,-0.11972440716423072,1.0,8.692063331604004,1.0,8.692063331604004,1.0,8.757801055908201,-0.11972440716423072
552,2002-05-03,8.399892807006836,8.509456634521483,8.399892807006836,8.509456634521483,725.0,-0.009474621285048834,1.0000000000000324,3.7500326413371563,30.93527207146272,40.678270525277924,0.2909131966972094,0.3443613524967848,-0.061934282836181964,-0.7698929726266499,8.337590999403128,0.10956382751464666,-0.15272641332048664,-0.32102227210998535,-0.5505629757068853,-0.09148156851308542,-0.4357926239084353,-0.20625192031153539,0.3992349223227034,0.0,-28.403325658388198,0.11477035179844956,5,0.18260669708251953,0.48208093643188477,-0.1369544267654419,-0.7304251194000244,-0.8765106201171884,4,-0.09565214330819771,1.0000000000001217,8.480239868164062,1.0,8.692063331604004,1.0,8.692063331604004,-0.09565214330819771
553,2002-05-06,8.472934722900389,8.472934722900389,8.472934722900389,8.472934722900389,41.0,0.008695577142677768,1.0,-0.0,38.12945585707428,41.25990232953491,0.18589149267475236,0.2611209135988233,-0.055343240549413864,-0.8444948575069819,8.34821263704815,0.07304191589355291,-0.12242572802129104,-0.2330065727233901,-0.48625105426010506,0.02023790881332488,-0.3596288134917476,-0.10638433195503261,0.2782848157504265,24.99975519236923,-6.707386065310423,0.1266222407683576,5,0.10956478118896662,0.40903902053833185,-0.1826053857803327,-0.8034670352935773,-0.9641609191894513,0,-0.10689648147406094,1.0000000000000324,8.399892807006836,1.0000000000001217,8.480239868164062,1.0,8.692063331604004,-0.10689648147406094
554,2002-05-07,8.787017822265625,8.787017822265625,8.436413764953612,8.472934722900389,23898.0,0.037068986087706035,1.2325560211331867,100.0,50.857098518580415,41.842466272494065,-0.12406218164409921,-0.06128170137036015,-0.3056945097477133,-1.152962484559021,8.372855067585387,0.3506040573120135,-0.08337090929654067,0.08436350822448802,-0.1624831218343612,0.33121013828333723,-0.03905980680493748,0.2077868232539135,-0.38712501525878906,100.0,64.77070319276953,0.12342331502942464,5,-0.19356250762939453,0.08034753799438477,-0.49668848514556885,-1.1175501346588135,-1.139462947845459,1,-0.1105569155845284,1.0,8.472934722900389,1.0000000000000324,8.399892807006836,1.0000000000001217,8.480239868164062,-0.1105569155845284
555,2002-05-08,8.180765151977539,8.480239868164062,8.136940002441406,8.480239868164062,4808.0,-0.068994132315504,1.2926801306914801,-0.9534887957733595,35.88707660703349,40.27436367327556,0.44928244178768395,0.5228810389520469,0.35855929398847053,-0.5365153305412109,8.127586135401751,0.6500778198242188,-0.10480217199843622,-0.4908460617065433,-0.8257402856938523,-0.15595183771923438,-0.6582931737001978,-0.32339894971288885,0.6062526702880859,6.7415235837431196,-31.583157931970565,0.16744711199365486,5,0.28121376037597656,0.41634273529052734,0.2063455581665039,-0.5112974643707275,-0.8034682273864755,2,-0.06696429091853551,1.2325560211331867,8.787017822265625,1.0,8.472934722900389,1.0000000000000324,8.399892807006836,-0.06696429091853551
556,2002-05-09,8.217286109924316,8.385284423828125,8.217286109924316,8.217286109924316,0.0,0.004464247202836447,0.0,-0.0,37.15412062080501,39.30652627275535,0.3652959101599933,0.4550390945067413,0.37812759391079,-0.5572776673578508,7.869062565353749,0.20451927185058594,-0.09909661481687948,-0.4196298599243171,-0.7917276977627417,-0.04753202208589258,-0.6056787788435294,-0.23358094100510485,0.5697317123413086,12.359459903529054,-29.540181339152166,0.1860489189192119,5,0.24469280242919922,0.3579087257385254,0.314083456993103,-0.5478184223175049,-0.9349441528320312,3,-0.06666667440380603,1.2926801306914801,8.180765151977539,1.2325560211331867,8.787017822265625,1.0,8.472934722900389,-0.06666667440380603
557,2002-05-10,8.261112213134767,8.326849937438965,8.25380802154541,8.326849937438965,8898.0,0.005333403586558871,1.2222222222222223,-100.0,34.83605351209944,38.17296358244236,0.28375006340350417,0.3903837733638422,0.36968643078945895,-0.5835307775635608,8.140715926819205,0.10956382751464844,-0.11396653147017055,-0.34987368583679057,-0.7512029834932328,0.05145561181965164,-0.5505383346650117,-0.14920903700856947,0.512904052734374,19.101130188834524,-20.04759188665382,0.20066464882822094,5,0.20086669921874822,0.27756166458129705,0.301300644874571,-0.5916445255279559,-0.8692064285278338,4,-0.07161810970719007,0.0,8.217286109924316,1.2926801306914801,8.180765151977539,1.2325560211331867,8.787017822265625,-0.07161810970719007
558,2002-05-13,7.998158931732178,8.290328979492188,7.048605918884277,8.01276683807373,17493.0,-0.031830251740741056,3.3589710540962407,0.2222149685917862,32.31937511837042,36.83501604073367,0.47786926933597584,0.6231571072019584,0.6515702328816637,-0.30435515916387246,9.590608610209467,1.2417230606079102,-0.14824003551253817,-0.5733840227127072,-1.0498876176173937,-0.09688042780802064,-0.8116358201650513,-0.335132225260363,0.7631158088684096,54.621865565976925,12.291336979921262,0.23825179745234346,5,-0.08034706115722656,-0.0036520957946777344,0.5806883573532104,-0.3286912441253662,-0.5112977027893066,0,-0.05936075400538543,1.2222222222222223,8.261112213134767,0.0,8.217286109924316,1.2926801306914801,8.180765151977539,-0.05936075400538543
559,2002-05-14,7.9908552169799805,7.9908552169799805,7.779030799865723,7.9616379737854,5133.0,-0.0009131744960981791,13.499959198994663,-2.0000979272074426,31.679385889287445,36.21182142080964,0.41934500588327417,0.6045018688635793,0.6686909191562656,-0.28070688579034364,11.179560049196507,0.21912813186645508,-0.17611307730296488,-0.5445317029953003,-1.0814391020232783,-0.007624303967321389,-0.8129854025092893,-0.2760780034813113,0.7019127707519548,65.81635609924746,20.138388845689562,0.2684536995139893,5,-0.0730433464050293,0.0036516189575195312,0.7523379325866699,-0.32138752937316895,-0.3871264457702628,1,-0.06032913876910884,3.3589710540962407,7.998158931732178,1.2222222222222223,8.261112213134767,0.0,8.217286109924316,-0.06032913876910884
560,2002-05-15,7.815552234649657,7.9908552169799805,7.815552234649657,7.9908552169799805,14895.0,-0.021937950015389784,1.0000000000000102,-5.999983679597896,26.449245624737003,35.36078709105003,0.5109739796008599,0.7431192842553864,0.858569517873975,-0.08991278994165253,12.854380398364441,0.17530298233032315,-0.21667141486270758,-0.672356986999513,-1.2861611347705795,-0.05855283922844645,-0.9792590608850462,-0.3654549131139797,0.8114492703283718,57.377021694352635,15.377954401910657,0.30690207388553303,5,0.10225963592529386,0.17895460128784269,0.9915530681610116,-0.1460845470428458,-0.2556481361389151,2,-0.02149526420982617,13.499959198994663,7.9908552169799805,3.3589710540962407,7.998158931732178,1.2222222222222223,8.261112213134767,-0.02149526420982617
561,2002-05-16,7.669466972351074,7.669466972351074,7.596425056457519,7.669466972351074,4647.0,-0.018691611022817467,1.0,-0.0,25.5244483887638,34.75958445963903,0.5922364592073599,0.8523674633558436,1.0100627547739762,0.06992170918388219,14.302353344189624,0.21912717819213867,-0.2603606128649858,-0.7673124313354496,-1.4729994687642325,-0.06162539390666577,-1.120155950049842,-0.41446891262105723,0.8943987091832053,48.571402991488696,6.0583911292619845,0.3528435187143919,5,0.24834489822387695,0.3250398635864258,1.1759858131408691,7.152557373046875e-07,0.5843410491943359,3,-0.03809522210778171,1.0000000000000102,7.815552234649657,13.499959198994663,7.9908552169799805,3.3589710540962407,7.998158931732178,-0.03809522210778171
562,2002-05-17,7.727900981903076,7.852074146270753,7.3188629150390625,7.669466972351074,18144.0,0.007619044421556254,2.476176043148121,100.0,25.26314993791334,33.3299949130656,0.4788077796293333,0.7567986996761711,0.9575917568887107,0.030031561219887593,15.979264146287617,0.5332112312316903,-0.30154453417502225,-0.6606703042984012,-1.4224315193319246,0.101090910735123,-1.041550911815163,-0.27978969678163956,0.7753543091252038,54.70584259635449,18.05407265854867,0.38088060751676206,5,0.189910888671875,0.26660585403442383,1.150420904159546,-0.05843329429626465,0.3798222541809064,4,-0.057655892053247726,1.0,7.669466972351074,1.0000000000000102,7.815552234649657,13.499959198994663,7.9908552169799805,-0.057655892053247726
563,2002-05-20,7.625641822814941,7.852074146270753,7.625641822814941,7.625641822814941,0.0,-0.013232462388894639,0.0,0.0,24.82757642622292,30.43782579169254,0.5009156506369212,0.8078580304107952,1.059097254067682,0.15042821081993374,17.344022325318328,0.22643232345581144,-0.3293709356885923,-0.7041301965713505,-1.511807808500654,0.1035474153579532,-1.1079690025360023,-0.3002913906066986,0.8194274933275789,45.65214614658653,10.247253103243395,0.40383880596465194,5,0.13878107070922852,0.3688650131225586,1.2545061111450195,0.04382586479187012,0.4236469268798828,0,-0.030651326621281894,2.476176043148121,7.727900981903076,1.0,7.669466972351074,1.0000000000000102,7.815552234649657,-0.030651326621281894
564,2002-05-21,7.888595104217528,7.888595104217528,7.742509841918945,7.815552234649657,5665.0,0.034482773714320514,2.9999869436356508,100.0,33.12882944167174,30.131353884430126,0.10853228926325897,0.5088649057342236,0.8019624220106296,-0.09267438418138685,18.722892857075653,0.262953281402587,-0.34297753887106097,-0.4017339229583756,-1.2149495674992457,0.4114817215824953,-0.8083417452288115,0.004873899312059393,0.5006156760346618,84.78254699241438,49.10779337733079,0.40660782227043535,5,-0.17164993286132724,0.10591173171997159,0.9312927722930917,-0.21912741661071689,0.07304286956787198,1,-0.05092590885541526,0.0,7.625641822814941,2.476176043148121,7.727900981903076,1.0,7.669466972351074,-0.05092590885541526
565,2002-05-22,7.669466972351074,7.676772117614746,7.669466972351074,7.676772117614746,355.0,-0.02777783990324212,1.0,-0.10001175072789231,33.027512312763164,29.672841850203252,0.2765921446465178,0.6824438841386176,1.0261309826715106,0.14453197248433902,20.162094793976674,0.2191281318664542,-0.3802995171485737,-0.5697322368621833,-1.404889023348554,0.2654245496241874,-0.9873106301053696,-0.15215384361899797,0.6661196134463996,61.538397157719075,20.469038230315768,0.4175783932431855,5,0.018260955810546875,0.3250398635864258,1.1394643783569336,7.152557373046875e-07,0.20451879501342862,2,-0.008571417202570486,2.9999869436356508,7.888595104217528,0.0,7.625641822814941,2.476176043148121,7.727900981903076,-0.008571417202570486
566,2002-05-23,7.596425056457519,7.596425056457519,7.596425056457519,7.596425056457519,684.0,-0.009523727810143323,1.0,-0.0,33.12883607578334,29.483151023945908,0.2819537224120747,0.6992951661421261,1.100407330515588,0.224447864069786,21.43951542079197,0.07304191589355558,-0.46660977711420415,-0.5843400955200204,-1.4280602089932914,0.2593800179532515,-1.006200152256656,-0.1624800387833849,0.6876823026634264,48.71800236856744,2.3522881699893645,0.4218600567366358,5,0.07304239273071378,0.39808177947998136,1.188767671585084,0.07304263114929288,0.21912717819213867,3,-0.004807650661376672,1.0,7.669466972351074,2.9999869436356508,7.888595104217528,0.0,7.625641822814941,-0.004807650661376672
567,2002-05-24,7.705988883972168,7.800943851470947,7.705988883972168,7.800943851470947,1622.0,0.014423077526646733,1.0,-100.0,34.13899211526264,29.685330690267264,0.0953966174542824,0.5397422163949965,0.9853704196503301,0.11954920584163542,22.44492211828254,0.20451879501342862,-0.4781364791135969,-0.42547254562378,-1.2585671920804327,0.40762210083287265,-0.8420198688521054,-0.00892522239545368,0.5286984175393101,37.50002040066945,-11.090467563332304,0.41654732322832627,5,-0.051129817962646484,0.21912765502929688,1.0846819877624512,-0.036521196365356445,0.3652124404907209,4,0.07109005032600835,1.0,7.596425056457519,1.0,7.669466972351074,2.9999869436356508,7.888595104217528,0.07109005032600835
568,2002-05-27,7.30425500869751,7.632946014404298,7.238515853881836,7.603728771209718,9330.0,-0.05213268294614748,1.204085330434267,3.153850402992954,20.408178802193135,28.432974347256785,0.4339873753563195,0.8716885541053401,1.380382295748758,0.5207438561737465,23.521202656611788,0.46747303009033203,-0.5081749845117933,-0.7545291185379028,-1.6108432649023534,0.10178502782654775,-1.1826861917201281,-0.32637204535567754,0.8829890375088798,10.112483175201636,-30.65419104617696,0.42815707318222523,5,0.31043052673339844,0.6208615303039551,1.5247631072998047,0.36521267890930176,0.5478191375732431,0,0.11000002415437948,1.0,7.705988883972168,1.0,7.596425056457519,1.0,7.669466972351074,0.11000002415437948
569,2002-05-28,7.348080158233643,7.4795570373535165,7.012084007263184,7.450339794158935,8148.0,0.005999947904878455,4.818172106824872,0.34146442435378127,28.571428571428612,28.668772452444742,0.32340559266455937,0.7610314544469077,1.324318976493398,0.47954454154609216,24.765386031381126,0.4674730300903329,-0.5416709681265353,-0.6435048103332521,-1.501506668920042,0.21449704825353866,-1.0725057396266475,-0.21450388103985674,0.7936183628798616,42.59262953204232,-2.3756338952554543,0.42900092929339534,5,0.10225939750671387,0.5514707565307617,1.4699816703796387,0.32138752937316895,0.39442968368530273,1,0.09542745538444697,1.204085330434267,7.30425500869751,1.0,7.705988883972168,1.0,7.596425056457519,0.09542745538444697
570,2002-05-29,7.596425056457519,7.669466972351074,7.4941649436950675,7.5672078132629395,10747.0,0.03379724946870666,1.0000108804160772,-0.28571628414484534,35.59323721743364,29.78752676674139,0.04549274016798677,0.4494384008178409,1.072256202965133,0.23179740583614272,25.803807409956104,0.32138681411743164,-0.5448801152181666,-0.34037799835205185,-1.1485278550799256,0.4677718583758228,-0.7444529267159892,0.06369693001188548,0.47749659382496557,74.07412780418265,23.94912780359988,0.40407492836393727,5,-0.1460855007171622,0.30312585830688565,1.2490277290344247,0.07304263114929288,0.3067789077758789,2,0.04807694601257517,4.818172106824872,7.348080158233643,1.204085330434267,7.30425500869751,1.0,7.705988883972168,0.04807694601257517
571,2002-05-30,7.4649481773376465,7.4649481773376465,7.4649481773376465,7.4649481773376465,4.0,-0.017307730694730794,1.0,0.0,32.247552293198694,30.563571472884206,0.1619371580643758,0.5280242584936907,1.1783954790237559,0.36602929272497065,28.120069542716873,0.13147687911987216,-0.5519933009981202,-0.42109029293060285,-1.2128952930246424,0.3707147071634358,-0.8169927929776222,-0.025187792883583526,0.5452632143636791,57.40743091432996,3.219399556008973,0.3959025000470195,5,-0.014608621597290039,0.4346027374267578,1.3805046081542969,0.20451951026916504,0.679296016693117,3,0.05479443129540096,1.0000108804160772,7.596425056457519,4.818172106824872,7.348080158233643,1.204085330434267,7.30425500869751,0.05479443129540096
572,2002-05-31,7.596425056457519,7.76442289352417,7.4941649436950675,7.4941649436950675,2279.0,0.017612564212972526,-4.285696299923078,100.0,40.48443383365621,32.30322229593235,0.011006599080090496,0.3512774446514788,1.0119900330978178,0.23635050046663064,30.463547309264662,0.29947471618652344,-0.5291244785403126,-0.24944002628326523,-1.012479465160717,0.5135994125941865,-0.6309597457219907,0.1320796931554611,0.353898692177518,77.66992506507594,22.564491092576134,0.381519719438726,5,-0.1460855007171622,0.30312585830688565,1.30198359489441,0.07304263114929288,0.7304248809814462,4,0.028846092282035274,1.0,7.4649481773376465,1.0000108804160772,7.596425056457519,4.818172106824872,7.348080158233643,0.028846092282035274
573,2002-06-03,7.5672078132629395,7.800943851470947,7.5672078132629395,7.5672078132629395,4791.0,-0.0038461833003594625,0.0,0.0,40.06848358010477,33.074294977980465,0.03471382280387303,0.32586820513001946,1.008751161211622,0.27246244638369177,32.8876023015969,0.2337360382080078,-0.49117096047232867,-0.23337092399597203,-0.9455218702326142,0.47878002224067107,-0.589446397114294,0.12270454912234907,0.32682155088978604,70.37039723542472,15.933275137388371,0.35607547311832144,6,-0.16069388389587402,0.33234310150146484,1.3330271244049072,0.10225987434387207,0.5405154228210431,0,0.06660230875602591,-4.285696299923078,7.596425056457519,1.0,7.4649481773376465,1.0000108804160772,7.596425056457519,0.06660230875602591
574,2002-06-04,7.815552234649657,8.05659294128418,7.5672078132629395,7.5672078132629395,4571.0,0.03281850155501842,-2.941180762495776,100.0,50.0,34.960126943229,-0.2515326901812749,0.0010670827948766615,0.7259287079508487,0.033693121159838135,33.83273785880469,0.48938512802124023,-0.4499709266013179,0.06354677677154452,-0.4772090249826393,0.6043025785257274,-0.20683112410554738,0.3339246776486364,-0.8034682273864737,59.259217469166146,4.979415235338294,0.2703779008770916,6,-0.2812137603759757,0.08399868011474698,1.0846827030181894,-0.1460845470428458,0.2921710014343253,1,0.0046729790198545285,0.0,7.5672078132629395,-4.285696299923078,7.596425056457519,1.0,7.4649481773376465,0.0046729790198545285
575,2002-06-05,7.632946014404298,7.779030799865723,7.632946014404298,7.76442289352417,4490.0,-0.02336446802003178,-1.2222125508202117,-0.5294134588799099,49.185674679001245,36.74422012136432,-0.08342477225617184,0.1481220495856732,0.8789948004146213,0.22607609354824287,36.1410924588107,0.18260622024535955,-0.40164502619439535,-0.09166848659515292,-0.5951960349541059,0.41185906176380005,-0.3434322607746294,0.16009528758432356,-0.5999718284606939,28.395051778373077,-25.50772409093349,0.25176377417947626,6,-0.09860754013061612,0.26660490036010653,1.267288923263549,0.03652167320251376,0.36521291732787997,2,0.014354068181261503,-2.941180762495776,7.815552234649657,0.0,7.5672078132629395,-4.285696299923078,7.596425056457519,0.014354068181261503
576,2002-06-06,7.669466972351074,7.779030799865723,7.669466972351074,7.669466972351074,3244.0,0.0047846477464739134,0.0,-0.0,48.684210808873466,38.360355531765535,-0.12124538519251171,0.07215496632386653,0.8052138432632141,0.19801070842321167,38.574193409743536,0.1460847854614249,-0.38814526931184457,-0.027756571769714355,-0.4748820356394816,0.4193688921000529,-0.251319303704598,0.19580616016516927,-0.6160204113006591,31.16879483373008,-21.697477459502576,0.22356273193488369,6,-0.13512849807739258,0.23008394241333008,1.1960728168487549,7.152557373046875e-07,0.3652133941650373,3,0.030476302033108693,-1.2222125508202117,7.632946014404298,-2.941180762495776,7.815552234649657,0.0,7.5672078132629395,0.030476302033108693
577,2002-06-07,7.669466972351074,7.669466972351074,7.559904098510742,7.559904098510742,1711.0,0.0,1.0,100.0,51.034473909439754,41.763277210348484,-0.14189232478606595,0.026938900921291697,0.7671856235902048,0.20795165686485273,41.2330554162068,0.10956287384033203,-0.35807893104827215,0.0018256902694702148,-0.3579764187265706,0.36162779926551103,-0.1780753642285502,0.18172674476749062,-0.595957483695984,22.058654112008846,-30.40982967090236,0.17990105449802019,6,-0.13512849807739258,0.23008394241333008,1.1120734214782715,7.152557373046875e-07,0.4382562637329084,4,0.06190485250034872,0.0,7.669466972351074,-1.2222125508202117,7.632946014404298,-2.941180762495776,7.815552234649657,0.06190485250034872
578,2002-06-10,7.5233821868896475,7.5233821868896475,7.5233821868896475,7.5233821868896475,136.0,-0.019047579967170103,1.0,0.0,40.87590510456217,43.130441269585546,0.04307417193214835,0.14296052614689092,0.8727606118979958,0.3611295264566001,40.73313062750034,0.14608478546142667,-0.3256643450464205,-0.12052025794983035,-0.4498645892709243,0.20882407337126363,-0.28519242361037733,0.04415190771071664,-0.43021102918197585,0.0,-46.382404059976786,0.16467216566054677,6,0.23738837242126554,0.37616872787475675,1.2088544368743905,0.14608550071716397,0.511298179626464,0,0.10679608327614298,1.0,7.669466972351074,0.0,7.669466972351074,-1.2222125508202117,7.632946014404298,0.10679608327614298
579,2002-06-11,7.5087738037109375,7.757118225097656,7.5087738037109375,7.757118225097656,1061.0,-0.0019417308353902873,1.0,-100.0,45.52846434612491,44.23435539499568,0.09261336803386211,0.1260641569338654,0.8616309974884988,0.38281805712112593,39.90645433306178,0.24834442138671875,-0.3037576685473553,-0.11102457046508807,-0.40175320857416885,0.17970406764399272,-0.256388889519628,0.03433974858945188,-0.39633421033173555,0.0,-42.62845830813026,0.14536431905454023,6,0.2519967555999756,0.3907771110534668,1.2234628200531006,0.16069388389587402,0.525906562805174,1,0.07976661010577213,1.0,7.5233821868896475,1.0,7.669466972351074,0.0,7.669466972351074,0.07976661010577213
580,2002-06-12,7.647554874420166,7.647554874420166,7.35538387298584,7.501469135284424,3697.0,0.018482521159532306,2.9999934718178376,-0.5882384565758348,51.37255022435293,46.35935516512393,-0.042635825695933605,-0.02735044671520548,0.6923070553103692,0.25362882053807123,39.17602580122846,0.29217100143432617,-0.20126417412354503,0.03615636825561541,-0.24010613604547348,0.3124188725567043,-0.10197488389492904,0.17428762040615986,-0.5162322140828648,68.96568413375174,25.987728827865574,0.13813125215054461,6,0.05843353271484375,0.09860706329345703,1.082855463027954,0.021912813186645508,0.3871254920959455,2,0.06017195943281228,1.0,7.5087738037109375,1.0,7.5233821868896475,1.0,7.669466972351074,0.06017195943281228
581,2002-06-13,7.377296924591064,7.611032962799072,7.377296924591064,7.611032962799072,821.0,-0.03533913182278314,1.0000000000000075,-1.5999921661814112,41.87724466153817,46.514111923777484,0.2390163904834477,0.23178003988829143,0.9376709244107255,0.529555261284945,38.017661577080275,0.27025794982910245,-0.1440348748370237,-0.21949307918548655,-0.5131767796031825,0.07419062123220943,-0.3663349293943341,-0.072651228976639,-0.22746885863482458,5.45461235516264,-36.637590393842316,0.14684185020884777,6,0.3286914825439462,0.32138729095459073,1.1522464752197275,0.3798217773437509,0.6719918251037607,3,0.08415846799815907,2.9999934718178376,7.647554874420166,1.0,7.5087738037109375,1.0,7.5233821868896475,0.08415846799815907
582,2002-06-14,7.282341957092285,7.4941649436950675,7.267733097076416,7.369993209838867,3270.0,-0.012871241115734566,-2.874969399245982,0.37500102003345565,49.361693734667384,47.54669082984,0.31819496098365185,0.3074041059685504,1.0061151641449655,0.6316667773787454,36.465912123871455,0.22643184661865146,-0.11897645913625343,-0.2921700954437254,-0.6105374416042331,0.02619725071678225,-0.4513537685239797,-0.13298642236347114,-0.11437859362948721,2.9851458860096556,-41.36970029069517,0.15918367308025383,6,0.3798210620880127,0.38712501525878906,1.2362449169158936,0.6902520656585693,0.6062531471252433,4,0.10330995356392503,1.0000000000000075,7.377296924591064,2.9999934718178376,7.647554874420166,1.0,7.5087738037109375,0.10330995356392503
583,2002-06-17,7.391905784606934,7.391905784606934,7.048605918884277,7.260428905487059,3595.0,0.015045136325676722,4.222208924044365,-1.5000000000000202,51.229510718705065,47.683303131918336,0.20243800611642637,0.18912822371325788,0.8705316843847353,0.5288029751044405,35.01745518974346,0.34329986572265625,-0.06929273347820608,-0.17091946601867658,-0.498413479666314,0.15657454762896084,-0.3346664728424953,-0.007172459194857872,0.6646871566772461,48.45362073630186,3.715757979004124,0.16374700682381874,6,0.021912574768066406,0.25930070877075195,1.1084206104278564,0.6427748203277588,0.4966893196105948,0,0.09683801070187914,-2.874969399245982,7.282341957092285,1.0000000000000075,7.377296924591064,2.9999934718178376,7.647554874420166,0.09683801070187914
584,2002-06-18,7.486861228942871,7.501469135284424,7.377296924591064,7.450339794158935,14915.0,0.012845867777924624,2.777834195312697,0.27777838224040746,46.63677156299988,47.40009167458486,0.06253024480450797,0.06591206946808281,0.7475332872807403,0.4417508880593619,33.511443419327094,0.12417221069336026,-0.05017236396561309,-0.05587732791900635,-0.3464388867142256,0.23468423087621293,-0.20115810731661554,0.08940345147860285,0.549571971893311,73.17072782378928,30.815881987914167,0.1452807793976096,6,-0.0730428695678711,0.04747724533081055,0.4692981243133545,0.5806882381439209,0.43825483322143644,1,0.07317073481413927,4.222208924044365,7.391905784606934,-2.874969399245982,7.282341957092285,1.0000000000000075,7.377296924591064,0.07317073481413927
585,2002-06-19,7.603728771209718,7.603728771209718,7.30425500869751,7.30425500869751,9927.0,0.015609684578506311,-1.000000000000006,8.19994516326966,54.29863651912122,48.023916753501275,-0.06584155180481943,-0.05916642438655373,0.6050509527696528,0.3327301211769944,31.66826918362814,0.2994737625122079,-0.023869021622141773,0.06427712440490829,-0.22169940454899528,0.35025365335881187,-0.07871114007204394,0.20726538888186052,0.41294788398742543,98.70130861088872,55.844244924569026,0.14298826447695193,6,-0.2008666992187509,-0.06939029693603604,0.3524305820465079,0.6318187713623038,0.2848663330078107,2,0.05667635028462903,2.777834195312697,7.486861228942871,4.222208924044365,7.391905784606934,-2.874969399245982,7.282341957092285,0.05667635028462903
586,2002-06-20,7.559904098510742,7.559904098510742,7.559904098510742,7.559904098510742,684.0,-0.005763576531676251,1.0,0.0,48.80383671832396,47.77606817671062,-0.043798665520139224,-0.01920262508801507,0.6186913551444597,0.3885416265910182,29.606472708249665,0.0438246726989755,-0.044120298609148456,0.022278499603271662,-0.2626306737870685,0.3071876729936118,-0.12017608709189798,0.1647330862984413,0.4374111419601432,92.10541008798475,51.43563296895823,0.14245458669516997,6,-0.1570420265197754,-0.025565624237060547,0.3962552547454834,0.6756434440612793,0.36521196365356534,3,0.06280189031748407,-1.000000000000006,7.603728771209718,2.777834195312697,7.486861228942871,4.222208924044365,7.391905784606934,0.06280189031748407
587,2002-06-21,8.25380802154541,8.39258861541748,7.9251160621643075,7.9251160621643075,30283.0,0.091787397563861,-1.8444416719738623,100.0,65.66668879007102,50.53059969732272,-0.7220256631340973,-0.7061665251017857,-0.09371739164207504,-0.28980188914147753,28.30889809484952,0.8326845169067383,-0.03220296421184887,0.6887914657592775,0.2644929976963546,1.1130899338222005,0.4766422317278165,0.9009406997907385,-1.2052021026611328,89.6739300118927,50.58157573278169,0.2121492340314614,6,-0.5332107543945312,-0.5514717102050781,-0.29764866828918457,-0.018260478973388672,-0.3140830993652344,4,-0.02477877742209622,1.0,7.559904098510742,-1.000000000000006,7.603728771209718,2.777834195312697,7.486861228942871,-0.02477877742209622
588,2002-06-24,8.107723236083983,8.239198684692383,8.107723236083983,8.107723236083983,4346.0,-0.017699077211402736,0.0,0.0,56.993034208548245,51.804440793147535,-0.5412538666310001,-0.5236493653686596,0.03154805076565559,-0.1294313355175234,26.150275759992546,0.14608478546142756,-0.02393305486461461,0.5025332689285262,0.03250649493602964,0.9725600429210237,0.2675198819322775,0.737546655924775,-1.0322376632690409,73.82554599301334,35.743993910344024,0.2350133869962487,6,-0.3871259689331037,-0.40538692474365057,-0.151563882827757,0.12782430648803889,-0.1460852622985822,0,-0.027027085839734788,-1.8444416719738623,8.25380802154541,1.0,7.559904098510742,-1.000000000000006,7.603728771209718,-0.027027085839734788
589,2002-06-25,8.049288749694824,8.25380802154541,8.034680366516112,8.034680366516112,1492.0,-0.007207262099067635,-29.00026113068886,100.0,60.59481033467665,52.82913636096129,-0.4448667379310791,-0.43214486185812273,0.07040965003195865,-0.059704916276485775,23.480102706056204,0.21912765502929865,-0.022658996620491756,0.4090383529663084,-0.08427016577622304,0.9023468717088399,0.16238409359504313,0.6556926123375737,-0.9474611160278315,68.45637554487577,27.94540862923347,0.2466542593712655,6,-0.3286914825439453,-0.3469524383544922,-0.16982388496398926,0.18625879287719727,-0.08765077590942383,1,-0.019963707412457787,0.0,8.107723236083983,-1.8444416719738623,8.25380802154541,1.0,7.559904098510742,-0.019963707412457787
590,2002-06-26,7.9616379737854,7.9616379737854,7.815552234649657,7.815552234649657,4088.0,-0.010889257254281914,1.0000000000000122,10.000130565346801,57.24640303552603,54.53682062473772,-0.3441712492430691,-0.33279283656948877,0.13541714420264483,0.03989238945205287,21.21772905872545,0.2337365150451669,0.014474042075910631,0.3031269311904907,-0.20999118184438892,0.8162450442253704,0.0465678746730509,0.5596859877079305,-0.8339951204833982,48.24562810018634,6.282244085270378,0.2565590565174399,6,-0.24104070663452148,-0.25930166244506836,-0.1059119701385498,0.2739095687866211,-0.06573915481567294,2,-0.0045872359106687854,-29.00026113068886,8.049288749694824,0.0,8.107723236083983,-1.8444416719738623,8.25380802154541,-0.0045872359106687854
591,2002-06-27,7.873985767364503,7.873985767364503,7.852074146270753,7.852074146270753,139.0,-0.011009318272132251,1.0,0.14999151336318797,54.86110434237213,55.14786624781602,-0.1996497159907058,-0.2244320928559267,0.2012954374360829,0.13968585148502566,18.786705420839215,0.10956382751464755,0.04061802578612905,0.19502284526825076,-0.31821776247957967,0.7082634530160812,-0.06159745860566446,0.45164314914216597,-0.7210439988201909,10.126490228760272,-32.93555069134608,0.2566203038739152,6,-0.15338850021362394,-0.1716494560241708,-0.032868385314942294,0.36156177520751864,0.09495639801025302,3,0.0018553928448254986,1.0000000000000122,7.9616379737854,-29.00026113068886,8.049288749694824,0.0,8.107723236083983,0.0018553928448254986
592,2002-06-28,7.815552234649657,7.830161094665527,7.815552234649657,7.830161094665527,4894.0,-0.007421086910905594,1.0000000000001217,-0.6667174442897341,57.246375954603366,55.8164068295825,-0.06439836046813419,-0.15677849339145578,0.23682712328628686,0.21121040607002062,17.337310532160817,0.058433532714845526,0.04334528461989251,0.12563295364379812,-0.38954078953212257,0.6408066968197197,-0.13195391794416267,0.3832198252317589,-0.637817529167882,0.0,-46.50523862541368,0.2575868715879607,6,0.0328695774078378,-0.11321592330932528,0.016434907913208896,0.41999530792236417,0.15338993072509854,4,0.014018693014283379,1.0,7.873985767364503,1.0000000000000122,7.9616379737854,-29.00026113068886,8.049288749694824,0.014018693014283379
593,2002-07-01,8.071201324462889,8.071201324462889,7.9251160621643075,7.9251160621643075,670.0,0.032710304037100624,1.0000000000000122,-9.99977151809824,62.45954726742553,57.574493018963125,-0.23865294977502316,-0.39287667817387373,-0.04275744512960422,-0.02972817224782709,16.180000718982658,0.25564908981323153,0.09886843511929833,0.35608236789703174,-0.18258779800484426,0.8947525337989068,0.08674728494609418,0.6254174508479693,-0.8691695407823996,58.33330613248522,5.69986645413622,0.2693350829509376,7,-0.22277951240539373,-0.3688650131225568,-0.2812135219573957,0.16434621810913264,-0.036520957946777344,0,-0.016289570411807563,1.0000000000001217,7.815552234649657,1.0,7.873985767364503,1.0000000000000122,7.9616379737854,-0.016289570411807563
594,2002-07-02,7.852074146270753,8.093113899230957,7.852074146270753,8.041983604431152,3246.0,-0.027149264326734923,-1.538470229919993,-1.2999905341049847,54.37500510016731,57.58297841685714,0.0421614403031203,-0.1801072736155085,0.1533975337172775,0.20356778317357804,15.759311128574662,0.2410397529602042,0.14249906907756582,0.13512909412384122,-0.4052196313634182,0.6754778196111015,-0.1350452686197885,0.40530345686747093,-0.6262312259555234,13.158125303863066,-35.86405176084502,0.2701743627436301,7,0.12417221069335849,-0.1497378349304208,-0.08217310905456632,0.38347339630126864,0.219127178192136,1,0.013953488654546486,1.0000000000000122,8.071201324462889,1.0000000000001217,7.815552234649657,1.0,7.873985767364503,0.013953488654546486
595,2002-07-03,7.742509841918945,7.852074146270753,7.742509841918945,7.852074146270753,3740.0,-0.01395354938208826,-1.0000000000000162,0.5769291609439925,58.389270419455336,58.648026605871735,0.19386954897762987,-0.0652597615824666,0.2377719110439136,0.3268075978947067,15.194446448847534,0.10956430435180753,0.17587242412846216,0.020086598396301447,-0.5188962736905154,0.5590694704831192,-0.2494048376471074,0.2895780344397103,-0.49333200770167096,0.0,-52.28047153656382,0.26949143604340875,7,0.3250393867492676,-0.021912574768066406,-0.06756460666656494,0.4747767448425293,0.22643232345581055,2,0.028301950703383927,-1.538470229919993,7.852074146270753,1.0000000000000122,8.071201324462889,1.0000000000001217,7.815552234649657,0.028301950703383927
596,2002-07-04,7.9032039642333975,8.034680366516112,7.377296924591064,7.7132930755615225,23070.0,0.020754784378113955,1.903228727503998,-1.7333281107875893,63.84365804418173,58.44546763410626,0.09721707409422731,-0.21876104415891007,0.050881029452240156,0.18167864832133862,14.814753955920795,0.6573834419250479,0.21976775465560117,0.16909387111663765,-0.37516471703108945,0.7133524592643647,-0.1030354229572259,0.4412231651905012,-0.6311579143921193,73.46948427800311,14.335772513065919,0.27212929407386344,7,-0.08765149116516024,-0.18260669708251864,-0.22825872898101718,0.31408262252807706,0.06573820114135831,3,-0.0009243270573213724,-1.0000000000000162,7.742509841918945,-1.538470229919993,7.852074146270753,1.0000000000000122,8.071201324462889,-0.0009243270573213724
597,2002-07-05,8.144244194030763,8.180765151977539,7.815552234649657,7.888595104217528,3655.0,0.030499052142423988,1.2222264131783056,1.34615288044353,65.84616076837665,59.429148362976086,-0.17991966938481596,-0.44523589131578234,-0.21174042125368686,-0.04526908625314441,13.989835423510163,0.36521291732788175,0.24953538834265743,0.3863952398300192,-0.18664710788933014,0.9594375875493695,0.09987406597034365,0.6729164136896948,-0.8497872928779611,95.4545859186528,33.52534337208341,0.2865211738596751,7,-0.3286917209625262,-0.4236469268798846,-0.4692989587783831,0.07304239273071111,-0.10956382751465199,4,-0.02152465280749971,1.903228727503998,7.9032039642333975,-1.0000000000000162,7.742509841918945,-1.538470229919993,7.852074146270753,-0.02152465280749971
598,2002-07-08,8.326849937438965,8.399892807006836,8.25380802154541,8.399892807006836,2300.0,0.02242144747354713,2.9999738872713504,-0.28571535154391786,67.06231132104712,60.14775958368391,-0.3667401280546061,-0.5950711289651132,-0.4163696964716683,-0.20919519679657483,12.980016260711261,0.25564861297607244,0.3027125540203013,0.5288275957107542,-0.08612686746822007,1.1437820588897285,0.22135036412126752,0.8363048273002409,-1.0104304020008685,92.8571128806704,31.01350398918232,0.3074772315894871,7,-0.43825507164001465,-0.6026005744934082,-0.6519047021865845,-0.10956335067749023,-0.36521196365356445,0,-0.04298237325678145,1.2222264131783056,8.144244194030763,1.903228727503998,7.9032039642333975,-1.0000000000000162,7.742509841918945,-0.04298237325678145
599,2002-07-09,8.107723236083983,8.107723236083983,8.107723236083983,8.107723236083983,273.0,-0.02631567795760925,1.0,-0.0,59.82908351484308,60.43472408138581,-0.1547236476456435,-0.34653916496661985,-0.22014762828877288,0.027409923326031205,12.751024495278907,0.21912670135498225,0.2551078419758612,0.27975342273711945,-0.33422679588224646,0.8937336413564854,-0.02723668657256262,0.5867435320468024,-0.7479647697831364,71.42863804295455,13.658739831071784,0.3069901093096828,7,-0.2191283702850324,-0.38347387313842596,-0.45469081401824774,0.10956335067749201,-0.16069412231445135,1,-0.009009048217480942,2.9999738872713504,8.326849937438965,1.2222264131783056,8.144244194030763,1.903228727503998,7.9032039642333975,-0.009009048217480942
600,2002-07-10,8.107723236083983,8.107723236083983,8.107723236083983,8.107723236083983,1160.0,0.0,1.0,0.0,60.86956933094707,61.102331302338584,-0.14731386497027188,-0.3270657112326587,-0.24352450537924675,0.045182428793951956,12.105889591870673,0.0,0.24056646394097747,0.25674500465392924,-0.363227880722075,0.8767178900299335,-0.053241438034072885,0.5667314473419314,-0.7063593961548964,71.42863804295455,17.258309130186454,0.309986442688002,7,-0.2191283702850324,-0.38347387313842596,-0.39077854156493963,0.10956335067749201,-0.03652191162109375,2,-0.004504582921448286,1.0,8.107723236083983,2.9999738872713504,8.326849937438965,1.2222264131783056,8.144244194030763,-0.004504582921448286
601,2002-07-11,7.998158931732178,7.998158931732178,7.9251160621643075,7.9251160621643075,3649.0,-0.01351357232622119,-1.0000000000000244,100.0,43.396221767026624,59.56342528149672,-0.020431885288388685,-0.1777146148717108,-0.15226345737069558,0.17322882864860745,11.601352321812563,0.18260717391967507,0.21883000223567883,0.116137599945068,-0.4649240409292865,0.6971992408194234,-0.17439322049211015,0.40666842038224527,-0.5568539331199815,31.250045901468216,-17.668020204202673,0.29053082043717754,7,-0.10956406593322754,-0.2739095687866211,-0.28121423721313477,0.21912765502929688,-0.036520957946777344,3,-0.0036529364578523627,1.0,8.107723236083983,1.0,8.107723236083983,2.9999738872713504,8.326849937438965,-0.0036529364578523627
602,2002-07-12,8.034680366516112,8.034680366516112,8.034680366516112,8.034680366516112,171.0,0.004566230190680143,1.0,0.0,47.99999164389192,57.95680798999298,-0.02525723695173987,-0.1633582846427597,-0.20445091751272138,0.1579220587222796,10.740036375971988,0.03652143478393377,0.21150603033318927,0.11504211425781108,-0.3957145523271066,0.6257987808427279,-0.14033621903464777,0.3704204475502699,-0.5550318555681297,23.077015785207365,-21.75310371570542,0.25537833329245846,7,-0.1460855007171613,-0.31043100357055486,-0.31773567199706854,0.1826062202453631,-0.05843448638915927,4,-0.00818180663605661,-1.0000000000000244,7.998158931732178,1.0,8.107723236083983,1.0,8.107723236083983,-0.00818180663605661
603,2002-07-15,8.107723236083983,8.107723236083983,7.998158931732178,7.998158931732178,3833.0,0.009090949015504224,1.0000000000000324,100.0,51.58731351209917,57.64706448020763,-0.10345394865854196,-0.1897530050657803,-0.2949887669401541,0.12072934563106053,9.214527557437066,0.10956430435180486,0.21855080554638207,0.15229411125182946,-0.29969527887163316,0.6042835013752921,-0.0737005838099023,0.3782888063135603,-0.5912649532936465,100.0,55.75597770427975,0.22599469506173128,7,-0.2191283702850324,-0.38347387313842596,-0.39077854156493963,0.08034610748291193,-0.0730428695678711,0,-0.009009048217480942,1.0,8.034680366516112,-1.0000000000000244,7.998158931732178,1.0,8.107723236083983,-0.009009048217480942
604,2002-07-16,8.034680366516112,8.034680366516112,7.998158931732178,7.998158931732178,1266.0,-0.009009048217480942,1.0000000000000973,0.33333333333332255,51.99999477743377,56.93714496442745,-0.001994071364084249,-0.07754010926147803,-0.2507757365196479,0.21906505725044134,8.036814909636755,0.10956430435180486,0.2242641111259065,0.05186028480529625,-0.34340592464977604,0.44712649426036855,-0.14577281992223945,0.24949338953283284,-0.48288470275711504,59.99999999999942,15.590381122215419,0.19763310472753634,7,-0.1460855007171613,-0.31043100357055486,-0.2045196294784528,0.15338897705078303,0.0,1,-0.009090889668132873,1.0000000000000324,8.107723236083983,1.0,8.034680366516112,-1.0000000000000244,7.998158931732178,-0.009090889668132873
605,2002-07-17,8.034680366516112,8.180765151977539,8.034680366516112,8.034680366516112,5425.0,0.0,0.0,0.0,54.621878012954866,55.912502738735576,0.04895711054427032,-0.04595504116175597,-0.26065565874618013,0.24461467722995955,7.125230563636453,0.14608478546142756,0.19413665388472712,0.03031270503997696,-0.32266301834426514,0.3832884284242182,-0.1461751566521432,0.206800566732098,-0.44896081702720103,42.85730273158723,-5.645636912198093,0.17648786169212072,7,0.07304215431213557,-0.31043100357055486,-0.2045196294784528,0.15338897705078303,0.14608478546142756,2,-0.010909115079656417,1.0000000000000973,8.034680366516112,1.0000000000000324,8.107723236083983,1.0,8.034680366516112,-0.010909115079656417
606,2002-07-18,8.034680366516112,8.034680366516112,8.034680366516112,8.034680366516112,34.0,0.0,1.0,0.0,56.52175270516247,54.87645739837844,0.0777439316006916,-0.009024973028351368,-0.27191664332719334,0.26867426006920603,6.164383066851061,0.0,0.20257703351522593,0.006573891639707341,-0.2777208839267864,0.29086866720620197,-0.13557349614353953,0.1487212794229542,-0.4163938867264836,20.000104451459126,-33.20726539992263,0.14214738778324718,7,0.12782406806945978,-0.31043100357055486,-0.3086051940917951,0.1387805938720721,-0.03652143478393377,3,0.004545415160380983,0.0,8.034680366516112,1.0000000000000973,8.034680366516112,1.0000000000000324,8.107723236083983,0.004545415160380983
607,2002-07-19,8.049288749694824,8.049288749694824,8.034680366516112,8.034680366516112,1793.0,0.0018181660641525266,1.0000000000002431,100.0,49.2385852405431,52.89604338943356,0.053919880021796374,-0.04188869250554461,-0.299261299963165,0.26737499726402447,5.459752556213199,0.014608383178712714,0.2116884427257304,0.03140823841095042,-0.23270011701923998,0.29551659384113993,-0.1006459393041439,0.16346241612604562,-0.39973801681650833,28.00004178058404,-23.544427473662928,0.13205417771509484,7,0.003651857376098633,-0.3250393867492676,-0.3469524383544922,-0.01460886001586914,-0.19721460342407138,4,-0.010889257254281914,1.0,8.034680366516112,0.0,8.034680366516112,1.0000000000000973,8.034680366516112,-0.010889257254281914
608,2002-07-22,7.888595104217528,8.049288749694824,7.888595104217528,8.049288749694824,924.0,-0.019963707412457787,1.000000000000011,-11.00009792400969,51.32273944364457,51.95089404818928,0.16305658925280841,0.10703440587906687,-0.14495672937312865,0.43358076651028465,4.7547786114115915,0.1606936454772958,0.19032170633875012,-0.11832900047302264,-0.38491361943163316,0.148255618485587,-0.2516213099523279,0.014963309006282621,-0.2090306883740718,0.0,-54.07025432481141,0.1332923094793049,7,0.14608502388000577,-0.16434574127197177,-0.22278010845184237,0.12417173385620206,-0.36521291732788086,0,0.011111075514899094,1.0000000000002431,8.049288749694824,1.0,8.034680366516112,0.0,8.034680366516112,0.011111075514899094
609,2002-07-23,7.888595104217528,7.888595104217528,7.888595104217528,7.888595104217528,1369.0,0.0,1.0,-0.0,55.74713312110391,51.38173446931782,0.14382966351678572,0.09947870068587772,-0.15124207656418953,0.43448371261615915,4.2422770509849395,0.0,0.14132742140436516,-0.11029431819915825,-0.3811548658817978,0.1605662294834822,-0.24572459204047892,0.025135955642161534,-0.18021755272753648,0.0,-58.3936577594509,0.13543027384132011,7,0.14608502388000577,-0.03652119636535556,-0.35608267784118564,0.08765077590942472,-0.10956430435180575,1,0.018518539786695376,1.000000000000011,7.888595104217528,1.0000000000002431,8.049288749694824,1.0,8.034680366516112,0.018518539786695376
610,2002-07-24,7.9251160621643075,8.034680366516112,7.815552234649657,7.888595104217528,5424.0,0.004629589611875762,-1.4000010445118405,100.0,50.95538567410073,52.221641570103834,0.08792846822097378,0.06332819214254748,-0.18810219151041085,0.40235282488151025,4.332888972094217,0.2191281318664542,0.07017864885239344,-0.07194726467132462,-0.3443532960360143,0.20045876669336504,-0.2081502803536699,0.06425575101102066,-0.1890779004536416,46.87492987284347,-9.214686273006464,0.13620301568234486,7,0.0730426311492911,-0.07304215431213468,-0.4510376453399667,0.051129817962645596,-0.40903806686401456,2,0.013824946346827627,1.0,7.888595104217528,1.000000000000011,7.888595104217528,1.0000000000002431,8.049288749694824,0.013824946346827627
611,2002-07-25,7.888595104217528,7.9251160621643075,7.888595104217528,7.9251160621643075,1814.0,-0.004608255281097429,1.0,-1.0,36.43408498929918,50.936540830704644,0.11988005647651523,0.10645791583141406,-0.14764227480812853,0.4392473291142087,4.428397674013871,0.03652095794677912,0.03162460646217369,-0.10919868946075528,-0.38029027086908673,0.16189289194757706,-0.244744480164921,0.026347101243410442,-0.1260027566950157,31.250089252745294,-19.039721768595445,0.1355457907041661,7,0.10956358909607022,-2.3841857821338408e-07,-0.4199948310852042,0.08765077590942472,-0.43825531005859375,3,0.03703701912699331,-1.4000010445118405,7.9251160621643075,1.0,7.888595104217528,1.000000000000011,7.888595104217528,0.03703701912699331
612,2002-07-26,7.9251160621643075,7.9251160621643075,7.888595104217528,7.9251160621643075,3080.0,0.004629589611875762,1.0,-0.0,24.770629014628852,47.9569092198746,0.07396074826280596,0.08281187538816948,-0.1816024754700063,0.4031994502444354,4.6405928876326366,0.03652095794677912,-0.011274758384779204,-0.0781559228897093,-0.33793332613721905,0.18162148035780135,-0.20804462451346506,0.05173277873404558,-0.1370316962624223,46.87492987284347,1.8882342649789337,0.12988870162375513,7,0.0730426311492911,-0.036521196365357333,-0.4565157890319833,0.051129817962645596,-0.47477626800537287,4,0.009216630897885159,1.0,7.888595104217528,-1.4000010445118405,7.9251160621643075,1.0,7.888595104217528,0.009216630897885159
613,2002-07-29,7.939724922180176,7.9616379737854,7.932421207427978,7.932421207427978,670.0,0.0018433622802842553,-7.00052229548697,100.0,35.80244525576883,46.15718149524517,0.03689514502834257,0.06097428202974697,-0.190131402000965,0.38635435595695,4.231506347800668,0.03652191162109286,0.0030103755587678194,-0.056973242759704945,-0.31616630358709585,0.20221981806768508,-0.1865697731733995,0.07262328765399051,-0.12716821863409233,56.666702934424904,14.404078898688965,0.12959653041369518,7,0.05843377113342285,-0.051130056381225586,-0.2282581329345703,0.036520957946777344,-1.0006828308105469,0,-0.011039523002184137,1.0,7.9251160621643075,1.0,7.888595104217528,-1.4000010445118405,7.9251160621643075,-0.011039523002184137
614,2002-07-30,7.9616379737854,8.071201324462889,7.9616379737854,8.071201324462889,486.0,0.0027599257933998977,1.0000000000000324,-15.001044590975278,38.09524179603278,44.32088858225383,0.003946436029179878,0.05026758525018593,-0.21406160062801227,0.3640592126427098,4.1836606380858505,0.13147640228271307,0.0038478762077707174,-0.04053838253021169,-0.2913571897755567,0.2102804247151333,-0.1659477861528842,0.08487102109246081,-0.1255878261008867,57.143070308784715,17.802653637603896,0.1254094036226727,7,-0.018261194229127753,-0.0730431079864502,-0.2501711845397949,0.014607906341552734,-0.7596430778503418,1,-0.05504593255040735,-7.00052229548697,7.939724922180176,1.0,7.9251160621643075,1.0,7.888595104217528,-0.05504593255040735
615,2002-07-31,7.9616379737854,8.071201324462889,7.9616379737854,8.071201324462889,739.0,0.0,1.0000000000000324,1.0,46.37684587379563,43.19367671210196,-0.008386121544649683,0.07117502239653462,-0.20905610142605013,0.3644896316570261,4.481178322137656,0.10956335067748846,-0.009818914227444075,-0.051494789123534446,-0.2718479299409129,0.1688583516938449,-0.16167135953222456,0.05868178128515478,-0.10303411972799381,40.00020890292088,-0.348565927618651,0.11017657040868949,7,-0.018261194229127753,-0.0730431079864502,-0.2501711845397949,0.014607906341552734,-0.6573829650878906,2,-0.02293588009413805,1.0000000000000324,7.9616379737854,-7.00052229548697,7.939724922180176,1.0,7.9251160621643075,-0.02293588009413805
616,2002-08-01,7.8958988189697275,8.071201324462889,7.8958988189697275,8.071201324462889,924.0,-0.008256988704099189,1.0000000000000102,1.600010445182379,36.98626216882853,41.83230748191145,0.03977988868648996,0.14370675309280845,-0.13661742005916455,0.4287651375059225,4.06783396087321,0.1753025054931614,-0.021794131659058635,-0.11686868667602379,-0.3380118626119222,0.10427448925987459,-0.22744027464397387,-0.0062970987080746,-0.01564340679434384,3.9997075359127097,-36.94203594113005,0.1105715879679493,8,0.04747796058654519,-0.007303953170777255,-0.18443202972412198,0.08034706115722567,-0.8911190032959002,3,-0.048103557603464075,1.0000000000000324,7.9616379737854,1.0000000000000324,7.9616379737854,-7.00052229548697,7.939724922180176,-0.048103557603464075
617,2002-08-02,7.968942165374756,7.968942165374756,7.9616379737854,7.9616379737854,513.0,0.009250795644638155,1.0,-0.04166621331969729,36.986318520300735,40.23937182376213,-0.05124851290592858,0.059929453073706895,-0.20550645014824376,0.3507026740660564,4.075100443764438,0.07304334640502841,-0.03858898298360813,-0.03506023883819509,-0.24800621471393924,0.17788573703754906,-0.14153322677606717,0.07141274909967699,-0.07304334640502841,41.6670293442428,7.857199812829478,0.10647298793787188,8,-0.02556538581848322,-0.08034729957580566,-0.2574753761291504,0.007303714752197266,-1.0372042655944833,4,-0.06507794390441946,1.0000000000000102,7.8958988189697275,1.0000000000000324,7.9616379737854,1.0000000000000324,7.9616379737854,-0.06507794390441946
618,2002-08-05,7.968942165374756,8.071201324462889,7.968942165374756,8.071201324462889,2464.0,0.0,1.0000000000000346,-14.000065282673734,42.85717246346053,38.80715397291287,-0.04319514226648824,0.03345641372063213,-0.1883154158553122,0.3473820238922922,4.37991609711699,0.10225915908813299,-0.06031645964791732,-0.017164850234985707,-0.16654056024518304,0.13221085977521252,-0.09185270524008438,0.05752300477011296,-0.07304334640502841,41.6670293442428,10.708655745288649,0.07468785500509892,8,-0.02556538581848322,-0.08034729957580566,-0.19356310367584229,0.007303714752197266,-1.0372042655944833,0,-0.06507794390441946,1.0,7.968942165374756,1.0000000000000102,7.8958988189697275,1.0000000000000324,7.9616379737854,-0.06507794390441946
619,2002-08-06,8.034680366516112,8.034680366516112,7.968942165374756,7.968942165374756,355.0,0.00824930082025066,1.000000000000054,-0.6428588082237071,50.0,38.701000009123895,-0.0961423268210373,-0.04008998664667551,-0.2371570888891874,0.2757560320508503,4.768237136518019,0.06573820114135565,-0.06780134365618551,0.052225494384764204,-0.08791679444760625,0.19236778321713466,-0.01784565003142191,0.12229663880094943,-0.11862178802489964,79.16689334015136,47.660034474990134,0.07007114441618541,8,-0.05478215217590332,-0.1460855007171613,-0.25930130481719793,-0.12782478332519354,-1.0664215087890607,1,-0.13636364175885174,1.0000000000000346,7.968942165374756,1.0,7.968942165374756,1.0000000000000102,7.8958988189697275,-0.13636364175885174
620,2002-08-07,8.071201324462889,8.071201324462889,8.071201324462889,8.071201324462889,41.0,0.004545415160380983,1.0,0.0,53.246720214871054,40.56907058974299,-0.12266098879093246,-0.08378296048036127,-0.26401489543349754,0.23641557004130398,5.233226083506441,0.036520957946777344,-0.06606329973729874,0.09057254791259606,-0.04351808727100526,0.22466318309619737,0.023527230320794956,0.15761786550439716,-0.13578937683105163,100.0,64.26835940174892,0.06704531759180088,8,-0.09130311012268066,-0.18260645866393865,-0.23190999031066717,-0.16434574127197088,-1.0591173171997053,2,-0.10769232405259976,1.000000000000054,8.034680366516112,1.0000000000000346,7.968942165374756,1.0,7.968942165374756,-0.10769232405259976
621,2002-08-08,7.968942165374756,8.071201324462889,7.968942165374756,7.968942165374756,451.0,-0.012669633054276264,0.0,0.0,43.82024697153629,42.68569480717715,-0.008723385579553877,0.017049246478344493,-0.1488430708014583,0.32531857287897026,5.024515365339945,0.10225915908813299,-0.07313423222013071,-0.010225772857666016,-0.1441487728688422,0.12369722715351017,-0.07718727286325411,0.05673572714792208,-0.014950983367918447,6.666637652271283,-28.801952932743326,0.0669615000055882,8,0.014607906341552734,-0.08034729957580566,-0.07486891746520996,-0.06939125061035156,-1.0956382751464835,3,-0.08340971020787769,1.0,8.071201324462889,1.000000000000054,8.034680366516112,1.0000000000000346,7.968942165374756,-0.08340971020787769
622,2002-08-09,7.968942165374756,8.034680366516112,7.968942165374756,7.968942165374756,629.0,0.0,0.0,0.0,58.208972675082634,45.17530896487868,-0.0020706293403129905,0.01251335442239565,-0.13990271532177267,0.30657855650675536,4.919820316521202,0.06573820114135565,-0.07511030363115623,-0.006938862800597967,-0.13832809440220117,0.12445036880100613,-0.07263347860140001,0.05875575300020408,0.4309506416320801,0.0,-38.30462359932038,0.06569461580080185,8,0.014607906341552734,0.1387803554534912,-0.20086729526519775,-0.06939125061035156,-1.0737261772155762,4,-0.12099000465710963,0.0,7.968942165374756,1.0,8.071201324462889,1.000000000000054,8.034680366516112,-0.12099000465710963
623,2002-08-12,8.034680366516112,8.034680366516112,8.034680366516112,8.034680366516112,41.0,0.00824930082025066,1.0,0.0,63.15789925776018,47.96004868284839,-0.05914236183710653,-0.062164834893064125,-0.19481044339908404,0.224041773006876,5.042764235050696,0.06573820114135565,-0.05478601591703747,0.062451481819151056,-0.057028179275317115,0.18193114291361923,0.0027116512719178587,0.12219131236638514,0.35659342765808333,64.28588082237071,20.262874422066318,0.059739830547234016,8,-0.05113029479980291,0.07304215431213557,-0.2666054964065534,-0.1351294517517072,-1.1686811447143537,0,-0.137272724790928,0.0,7.968942165374756,0.0,7.968942165374756,1.0,8.071201324462889,-0.137272724790928
624,2002-08-13,7.9616379737854,7.998158931732178,7.786334991455077,7.968942165374756,2001.0,-0.009090889668132873,5.444516980748892,-100.0,53.086470498158356,48.70556252999981,0.015533549579703099,0.0054017828435242166,-0.11956914355871451,0.2775909996339774,5.2572162657904595,0.24834537506103427,-0.028512865707633672,-0.006938791275024059,-0.12279107469814221,0.1089134921480941,-0.06486493298658225,0.05098735043653502,0.42118918781280534,61.53868043280355,17.13796657014999,0.05792614171155896,8,-0.03286981582641779,0.021912097930908203,-0.15521585941314697,-0.062087059020996094,-1.380505084991455,1,-0.12935781272599822,1.0,8.034680366516112,0.0,7.968942165374756,0.0,7.968942165374756,-0.12935781272599822
625,2002-08-14,7.947029113769531,8.107723236083983,7.9251160621643075,7.9251160621643075,7030.0,-0.0018349063426358336,-15.666521597215775,-3.0000652826738565,55.12819117906775,50.72133242002639,0.031125382858810724,0.013815677113641733,-0.09699895104129475,0.27627258569032875,5.455481865586233,0.18260717391967507,-0.017164260619879634,-0.01716508865356481,-0.12905205983759593,0.0947218825304672,-0.07310857424558037,0.038778396938450754,0.41193836102294945,50.00000000000041,3.773235879648354,0.05594348559201587,8,-1.7763568394002505e-15,0.036520957946777344,-0.14060699939727783,-0.04747819900512695,-1.5777192115783691,2,-0.1231617805887486,5.444516980748892,7.9616379737854,1.0,8.034680366516112,0.0,7.968942165374756,-0.1231617805887486
626,2002-08-15,8.071201324462889,8.071201324462889,8.071201324462889,8.071201324462889,41.0,0.015624984999514924,1.0,0.0,61.11109902185857,53.401863586866156,-0.07327025698525613,-0.11328855170678231,-0.2127801516269905,0.1330013462427111,5.664461984758177,0.1241722106933576,-0.005102934748734356,0.10518107414245392,-0.012587060090810454,0.2229492083757183,0.04629700702582262,0.1640651412590861,0.26486085099609546,88.6362017804154,40.73614928024088,0.05888406711663199,8,-0.12417221069335938,-0.08765125274658025,-0.26477921009063543,-0.17165040969848455,-1.4900684356689435,3,-0.13122176917947048,-15.666521597215775,7.947029113769531,5.444516980748892,7.9616379737854,1.0,8.034680366516112,-0.13122176917947048
627,2002-08-16,7.9616379737854,8.414501190185549,7.9251160621643075,7.9251160621643075,1542.0,-0.013574602623950716,-25.799535199499996,100.0,51.45632852464463,54.35732537144216,0.039278598712360946,-0.011202841688136012,-0.09592592209794226,0.2226346655146081,6.2357119411000115,0.4893851280212411,-0.001940696376157014,2.622604373669901e-07,-0.11105284241656754,0.11105336693744228,-0.05552629007806509,0.05552681459893982,-0.17530298233032315,27.90710208295381,-18.10394837513142,0.055526552338502524,8,0.1387801170349121,0.1387801170349121,-0.15521585941314697,-0.062087059020996094,-1.497373104095459,4,-0.13669725842101732,1.0,8.071201324462889,-15.666521597215775,7.947029113769531,5.444516980748892,7.9616379737854,-0.13669725842101732
628,2002-08-19,7.976245880126952,8.034680366516112,7.976245880126952,8.034680366516112,3422.0,0.0018347865589529722,-1.0000000000000304,-1.5999843325673846,50.9803519986892,54.46625337129651,0.02884951117840817,-0.019929266759121766,-0.09821341252458282,0.1879793384150661,6.729713412281576,0.07304239273071111,0.013555515162257947,0.010225629806517311,-0.09547982537230926,0.11593108498534477,-0.04262709778289686,0.0630783573959306,-0.17734756469726598,30.232586384890865,-13.776714572162263,0.052852727589413694,8,0.12417221069336026,0.12417221069336026,-0.16982376575469882,-0.07669496536254794,-1.6799788475036612,0,-0.13553116443679225,-25.799535199499996,7.9616379737854,1.0,8.071201324462889,-15.666521597215775,7.947029113769531,-0.13553116443679225
629,2002-08-20,8.034680366516112,8.034680366516112,7.983550071716309,8.034680366516112,6346.0,0.007326063823427376,1.0,-0.0,54.54544375502595,54.61055598686929,-0.03306177394626886,-0.07047136468588544,-0.14292350497050155,0.1174477923159376,7.25041133680797,0.05843448638915927,0.02599761126114508,0.06135585308074809,-0.04198550112496946,0.16469720728646564,0.009685175977889315,0.11302653018360687,-0.2234699935913076,22.388155683196096,-21.214172511824252,0.051670677102858886,8,0.065737724304201,0.065737724304201,-0.2282582521438581,-0.1351294517517072,-1.9721493721008292,1,-0.14545459077435596,-1.0000000000000304,7.976245880126952,-25.799535199499996,7.9616379737854,1.0,8.071201324462889,-0.14545459077435596
630,2002-08-21,8.034680366516112,8.034680366516112,7.9616379737854,7.9616379737854,443.0,0.0,1.0,100.0,59.4059969104083,56.34230598007728,-0.04334529059311354,-0.06518424781967003,-0.13339015696246026,0.10231221257651768,7.8363489133622535,0.07304239273071111,0.0346451216793735,0.05587763786315758,-0.0483160963327407,0.16007137205905586,0.003780770765208885,0.10797450496110628,-0.2114041772460924,22.388155683196096,-25.14036625934667,0.05209686709794899,8,0.065737724304201,0.065737724304201,-0.2282582521438581,-0.1351294517517072,-1.8260645866394025,2,-0.18090918510955445,1.0,8.034680366516112,-1.0000000000000304,7.976245880126952,-25.799535199499996,7.9616379737854,-0.18090918510955445
631,2002-08-22,8.180765151977539,8.224591255187987,8.034680366516112,8.224591255187987,328.0,0.018181779336266413,7.666565118050969,-0.600009139514682,63.06306677198103,56.88164976862155,-0.17458233055403305,-0.19843178783202564,-0.2593349649983825,-0.05354722112729249,8.720041823298025,0.189910888671875,0.038335372965859094,0.18735392093658465,0.05761667574220297,0.31709116613096633,0.12248529833939337,0.25222254353377505,-0.3456644626892089,52.23883505551387,3.804923640766752,0.06486862259719076,8,-0.08034706115722656,-0.08034706115722656,-0.2647792100906372,-0.28121423721313477,-2.0744080543518066,3,-0.22142858475145122,1.0,8.034680366516112,1.0,8.034680366516112,-1.0000000000000304,7.976245880126952,-0.22142858475145122
632,2002-08-23,7.998158931732178,8.071201324462889,7.9251160621643075,8.071201324462889,4631.0,-0.02232141087697892,3.0000130564496814,1.6666412795125936,51.47057835260281,55.58305855693739,0.014085351944920887,-0.010617149603113774,-0.05523427410484505,0.11812327045372939,9.431756347734423,0.25564908981323153,0.03246588565144215,0.0010955572128299451,-0.12459610669508159,0.12678722112074148,-0.06175027474112582,0.06394138916678571,-0.15147023242590318,24.39029050466121,-23.87100976955503,0.0628458319539557,8,0.10225915908813477,0.10225915908813477,-0.05478203296661377,-0.2519969940185547,-2.37388277053833,4,-0.17716902790169287,7.666565118050969,8.180765151977539,1.0,8.034680366516112,1.0,8.034680366516112,-0.17716902790169287
633,2002-08-26,7.852074146270753,7.9616379737854,7.830161094665527,7.9616379737854,345.0,-0.018264801525991525,1.4000052225684592,1.5000032641124141,41.49658866993438,54.29529390935696,0.14700229337383774,0.13551214906475284,0.10755852342960193,0.25219520255929506,9.859400888326036,0.1679978370666504,0.03766072961168465,-0.14060668945312393,-0.28007365860526523,-0.0011397203009817503,-0.21034017402919414,-0.07087320487705284,0.5624270439147958,5.555622718151076,-37.19369159998586,0.06973348457607093,8,0.27025699615478427,0.24834394454955966,0.036520838737486905,-0.14608573913574308,-3.104309082031251,0,-0.1767442908368274,3.0000130564496814,7.998158931732178,7.666565118050969,8.180765151977539,1.0,8.034680366516112,-0.1767442908368274
634,2002-08-27,7.5233821868896475,7.852074146270753,7.5233821868896475,7.830161094665527,4956.0,-0.04186052669118179,-1.1428589192398673,2.800001740856184,29.94650352872827,51.49732861487479,0.4548191133674626,0.45290848611243373,0.44642238249063837,0.5655581105409029,9.792349804805776,0.3286919593811053,0.024301922746723825,-0.447385859489442,-0.6995623116369893,-0.19520940734189463,-0.5734740855632152,-0.32129763341566786,0.8794322013855007,0.0,-34.04070992657957,0.12608822607377387,8,0.4455595016479501,0.4455595016479501,0.35608255863189786,0.18260622024536222,-2.7317910194396964,1,-0.1631068479286809,1.4000052225684592,7.852074146270753,3.0000130564496814,7.998158931732178,7.666565118050969,8.180765151977539,-0.1631068479286809
635,2002-08-28,7.779030799865723,7.786334991455077,7.450339794158935,7.5233821868896475,6263.0,0.03398054314209542,1.4864865818586186,-0.8333317789984492,43.749970575948716,49.56831434310703,0.1931451102647861,0.19276091349251523,0.20035848434275572,0.29672781184208397,9.821171738140452,0.3359951972961426,0.006574406379311171,-0.182606887817383,-0.44899762529299103,0.08378384965822505,-0.31580225655518745,-0.049411519079578525,0.5886063003540052,42.4527459425039,4.744945367263519,0.13319536873780422,8,0.15338969230651855,0.15338969230651855,0.16434621810913086,-0.07304239273071289,-2.834050655364991,2,-0.22065728361431214,-1.1428589192398673,7.5233821868896475,1.4000052225684592,7.852074146270753,3.0000130564496814,7.998158931732178,-0.22065728361431214
636,2002-08-29,7.516077995300293,7.779030799865723,7.516077995300293,7.669466972351074,1523.0,-0.03380277200727477,-2.4285749813479236,-0.5999992539178617,37.29506014654772,47.99484007887404,0.41244573968417253,0.4488102409528594,0.4714509015707051,0.5430866279486981,10.163643741948396,0.2629528045654297,-0.006839889910756014,-0.4265686511993412,-0.7587283358542312,-0.09440896654445119,-0.5926484935267862,-0.2604888088718962,0.7965212665557875,10.588222644294769,-30.572044491036806,0.16607984232744516,8,0.32138752937316717,0.41634249687194824,0.4090383052825928,0.1899104118347168,-2.768312931060791,3,-0.17395538154887735,1.4864865818586186,7.779030799865723,-1.1428589192398673,7.5233821868896475,1.4000052225684592,7.852074146270753,-0.17395538154887735
637,2002-08-30,7.450339794158935,7.669466972351074,7.450339794158935,7.669466972351074,164.0,-0.008746343662541012,1.0000000000000082,1.4285718726684962,33.60653742046077,46.06441623684866,0.44480504820073374,0.49930352115743304,0.5223626329932216,0.5937794292465233,10.616803746719839,0.21912717819213956,-0.02386469935948554,-0.4663767337799083,-0.8643439178541188,-0.0684095497056969,-0.6653603258170131,-0.2673931417428026,0.8105238996353163,0.0,-36.65558277924408,0.19898359203710556,8,0.3871257305145255,0.48208069801330655,0.49303698539733976,0.2556486129760751,-2.7025747299194327,4,-0.18039213427377965,-2.4285749813479236,7.516077995300293,1.4864865818586186,7.779030799865723,-1.1428589192398673,7.5233821868896475,-0.18039213427377965
638,2002-09-02,7.450339794158935,7.5087738037109375,7.450339794158935,7.5087738037109375,479.0,0.0,1.0000000000000304,0.266667101881655,35.04271239021992,43.89744608520354,0.40494433163172516,0.4832347457500097,0.5119399433743919,0.5784646584188105,10.658020717479461,0.05843400955200284,-0.058395430678571,-0.4404466152191171,-0.888513162845542,0.007619932407308738,-0.6644798890323296,-0.21641334140590462,0.7618924656571968,0.0,-32.12385577797952,0.22403327381321272,9,0.3871257305145255,0.48208069801330655,0.49303698539733976,0.2556486129760751,-2.337361812591552,0,-0.24509803356844484,1.0000000000000082,7.450339794158935,-2.4285749813479236,7.516077995300293,1.4864865818586186,7.779030799865723,-0.24509803356844484
639,2002-09-03,6.939042091369629,7.377296924591064,6.939042091369629,7.377296924591064,5257.0,-0.068627434038668,1.000000000000004,7.499995919866042,27.152301131499883,40.313702109769274,0.8319724414490342,0.9573238438926541,1.008542545646911,1.0724852117377317,11.288491352068132,0.5112977027893058,-0.09333242054279722,-0.8969624042510986,-1.5088994258121744,-0.28502538269002287,-1.2029309150316365,-0.5909938934705607,1.2274766205070708,0.0,-28.62904874842376,0.30596851078053794,9,0.6427745819091788,0.7377295494079599,1.0043346881866455,0.7669463157653809,-2.015974998474121,1,-0.315789556869169,1.0000000000000304,7.450339794158935,1.0000000000000082,7.450339794158935,-2.4285749813479236,7.516077995300293,-0.315789556869169
640,2002-09-04,7.201994895935059,7.201994895935059,7.201994895935059,7.201994895935059,2669.0,0.03789468360373194,1.0,-0.0,31.464155004681643,36.802711913402675,0.4900116451406271,0.6597385711564936,0.7364728727866456,0.7927925093774775,11.793492792720036,0.2629528045654297,-0.12674262085244337,-0.5905492782592772,-1.253492078939038,0.07239352242048458,-0.9220206785991572,-0.2590778779193963,0.8663256863010762,31.30432610650415,9.841709918083982,0.3314714003398807,9,0.3031268119812003,0.4747767448425302,0.7139909267425528,0.5039935111999512,-1.9794530868530273,2,-0.3346855646684205,1.000000000000004,6.939042091369629,1.0000000000000304,7.450339794158935,1.0000000000000082,7.450339794158935,-0.3346855646684205
641,2002-09-05,7.30425500869751,7.30425500869751,7.30425500869751,7.30425500869751,136.0,0.01419885937716625,1.0,0.0,35.93749234974908,35.07681346864115,0.27976341202442256,0.5324263054105209,0.6289219180141519,0.6753834760000936,12.696811301075472,0.10226011276245117,-0.17010150761065823,-0.4550548076629637,-1.1467821805885166,0.23667256526258917,-0.8009184941257406,-0.10919112120018681,0.6737232942693048,50.000065282162566,28.14010621730383,0.34586368646277665,9,0.14608502388000488,0.372516632080079,0.6117308139801017,0.4017333984375,-1.9356279373168945,3,-0.32300006795867364,1.0,7.201994895935059,1.000000000000004,6.939042091369629,1.0000000000000304,7.450339794158935,-0.32300006795867364
642,2002-09-06,7.004779815673827,7.267733097076416,7.004779815673827,7.267733097076416,479.0,-0.04100010099141993,1.0000000000000067,-100.0,31.47632114430985,33.96345041023843,0.47327952416359764,0.7968185846171387,0.9214010310363099,0.9578145199369557,13.927672990143684,0.29947519302368253,-0.2304256951059891,-0.7063218832015998,-1.46744314071202,0.05479937430881954,-1.0868825119568095,-0.32576125444639015,0.8900835903652125,11.538364967266716,-8.879888191224921,0.38056062875520974,9,0.3907783031463632,0.6719918251037615,0.9112060070037842,0.7012085914611825,-1.4754586219787589,4,-0.32221066340787063,1.0,7.30425500869751,1.0,7.201994895935059,1.000000000000004,6.939042091369629,-0.32221066340787063
643,2002-09-09,6.9317378997802725,7.194691181182861,6.9317378997802725,6.9317378997802725,0.0,-0.010427439236579072,0.0,-0.0,29.085865713390888,33.86782398631205,0.4492903871954912,0.8253081116610828,0.978212274283373,1.0114650940696732,15.285138977862362,0.2629532814025888,-0.31583298016830597,-0.7242166757583623,-1.5441758690888365,0.09574251757211183,-1.1341962724235986,-0.31423707909312526,0.886659801085214,0.0,-19.335910106234522,0.409979596665237,9,0.42729854583740234,0.7413816452026376,0.9842479228973389,0.7742505073547372,-0.891119956970214,0,-0.31506858267246374,1.0000000000000067,7.004779815673827,1.0,7.30425500869751,1.0,7.201994895935059,-0.31506858267246374
644,2002-09-10,6.9317378997802725,6.9317378997802725,6.9317378997802725,6.9317378997802725,0.0,0.0,1.0,0.0,29.085865713390888,32.2384790015834,0.3984400699796531,0.7844116680936386,0.9687111650081475,0.9938595637326939,16.472813179892213,0.0,-0.3847157776070622,-0.6727216720581062,-1.5398518291449568,0.19440848502874353,-1.106286750601531,-0.23915659351468133,0.7979938209766928,0.0,-18.167023986480878,0.4335650785434249,9,0.4236464500427255,0.7413816452026376,0.9842479228973389,0.7742505073547372,-0.5770368576049796,1,-0.2623815188209211,0.0,6.9317378997802725,1.0000000000000067,7.004779815673827,1.0,7.30425500869751,-0.2623815188209211
645,2002-09-11,6.968258857727051,7.267733097076416,6.968258857727051,7.267733097076416,145.0,0.005268658231860623,1.0,-100.0,26.011552295893367,30.98475590706625,0.26241190320527785,0.707055074093967,0.9264497076159675,0.9395334539897569,17.721478680554362,0.33599519729614347,-0.43570441252533243,-0.5872622013092039,-1.4829939240906764,0.3084695214722686,-1.0351280626999397,-0.13939633991846723,0.6816734809322451,9.803833722679341,-3.8858962095688856,0.4478658613907364,9,0.33234357833862305,0.7048606872558594,0.9659876823425284,0.737729549407959,-0.17530202865600586,2,-0.2935011179390451,1.0,6.9317378997802725,0.0,6.9317378997802725,1.0000000000000067,7.004779815673827,-0.2935011179390451
646,2002-09-12,7.012084007263184,7.216604232788086,7.012084007263184,7.012084007263184,0.0,0.00628925394864388,0.0,-0.0,29.357777468558297,30.512671467965973,0.15597986691406796,0.6111491059171188,0.8720945096016637,0.8768109459848761,19.037623616453807,0.24834537506103516,-0.4428280435373315,-0.49048118591308576,-1.3830710292101003,0.40210865738392787,-0.9367761075615926,-0.044186264264578945,0.5660288875082102,23.912873793875878,11.098471570175475,0.4462949216485069,9,0.20817184448242188,0.6610355377197266,0.9221625328063956,0.6939043998718262,0.2556490898132324,3,-0.2552083227079892,1.0,6.968258857727051,1.0,6.9317378997802725,0.0,6.9317378997802725,-0.2552083227079892
647,2002-09-13,6.873303890228272,7.012084007263184,6.873303890228272,7.012084007263184,246.0,-0.019791565088376206,-1.0000000000000129,-100.0,29.44783715828001,29.891018664417096,0.22830864875599755,0.7001083132678092,0.9907441983747649,0.9968611415867246,19.42186055214038,0.13878011703491122,-0.4992758504555983,-0.5748445987701407,-1.482171778233405,0.33248258069312353,-1.0285081885017728,-0.12118100903850859,0.6401715050440098,0.0,-13.16530992629097,0.45366358973163207,9,0.2519965171813956,0.7705986499786386,1.062768578529357,0.8509454727172843,0.6866002082824698,4,-0.21891609084633168,0.0,7.012084007263184,1.0,6.968258857727051,1.0,6.9317378997802725,-0.21891609084633168
648,2002-09-16,6.89521598815918,6.89521598815918,6.8002610206604,6.8002610206604,191.0,0.0031880007461999593,1.0,-0.6842116113426582,34.85912838157169,30.747332803313967,0.13339962038021191,0.6251051220014547,0.9426544173034053,0.9551067461209515,19.899464964094893,0.0949549674987793,-0.5247148398569372,-0.4988810062408451,-1.402536578134276,0.40477456565258585,-0.9507087921875605,-0.047053220294129616,0.5414388265078216,20.312436247908934,5.255355524061729,0.4518277859467156,9,0.1570420265197754,0.7121651172637948,1.1504203081130981,0.829033374786377,0.4820809364318839,0,-0.19809311221137904,-1.0000000000000129,6.873303890228272,0.0,7.012084007263184,1.0,6.968258857727051,-0.19809311221137904
649,2002-09-17,6.865999221801758,7.09243106842041,6.858695030212402,6.858695030212402,301.0,-0.004237251800029873,-63.00052226139183,0.07692269063700505,25.29641474273393,30.062028329764217,0.16893049047100117,0.5926642309765562,0.9518784613332105,0.9651595219695341,20.0895437955644,0.2337360382080078,-0.5416771667078386,-0.4696637153625485,-1.3497436202046522,0.41041618947955616,-0.9097036677836003,-0.0296237629414966,0.4815604617043192,14.062487249581787,2.368708806732597,0.44003995242105215,9,0.18625879287719727,0.7413818836212167,1.17963707447052,0.8582501411437988,0.679295539855957,1,-0.12021284190811554,1.0,6.89521598815918,-1.0000000000000129,6.873303890228272,0.0,7.012084007263184,-0.12021284190811554
650,2002-09-18,6.581132888793945,6.865999221801758,6.208615779876709,6.865999221801758,6119.0,-0.04148942110323439,3.6153817826343135,-39.00039169604387,24.999961748725852,28.846747151872755,0.3983574291742027,0.8042872118918911,1.2130296937105687,1.2290108240223656,20.977085274805646,0.6573834419250488,-0.5744792119764925,-0.6818526744842526,-1.5589433495859488,0.19523800061744367,-1.1203980120351007,-0.24330733693340445,0.6898049819137366,36.95648574557514,24.085062417975813,0.4385453375508482,9,0.1570415496826172,0.7304255962371835,1.3750262260437003,1.1431164741516113,0.9422492980957022,2,-0.034406210973829454,-63.00052226139183,6.865999221801758,1.0,6.89521598815918,-1.0000000000000129,6.873303890228272,-0.034406210973829454
651,2002-09-19,6.369309902191162,6.581132888793945,6.354701042175293,6.573829174041747,5640.0,-0.032186401670062925,1.0666750808413594,0.7179482029032054,23.188372203037048,27.925863936175773,0.5180946756306612,0.9206441605840272,1.4017193494690598,1.421755907335454,21.150193001220096,0.22643184661865234,-0.5459672409404348,-0.8031028985977171,-1.6548980996261182,0.04869230243068401,-1.229000499111918,-0.3772052980835161,0.7316564339835638,18.181867229207523,3.530183590863677,0.42589760051420067,9,0.3688645362854004,0.9422485828399667,1.595979690551757,1.3549394607543945,0.9276399612426758,3,0.06651378773925565,3.6153817826343135,6.581132888793945,-63.00052226139183,6.865999221801758,1.0,6.89521598815918,0.06651378773925565
652,2002-09-20,6.581132888793945,6.588438034057617,6.354701042175293,6.515395164489746,424.0,0.03325681900482058,4.818114918517288,-0.321425573782724,30.491767488401734,28.082075244510314,0.26804550236940017,0.6294923824764176,1.1675700993311473,1.1931759886091653,21.95112462388946,0.23373699188232422,-0.5418669463008943,-0.5204286098480226,-1.3169663385072852,0.2761091188112399,-0.9186974741776543,-0.12215974551839093,0.37705735837309806,42.14875141287136,24.584412367341404,0.3982688643296315,9,0.1570415496826172,0.7304255962371835,1.3841567039489737,1.1431164741516113,0.9422492980957022,4,0.10432857380096094,1.0666750808413594,6.369309902191162,3.6153817826343135,6.581132888793945,-63.00052226139183,6.865999221801758,0.10432857380096094
653,2002-09-23,6.464264869689941,6.464264869689941,6.464264869689941,6.464264869689941,27.0,-0.017758039699061756,1.0,0.0,37.0517570794773,28.96717428518658,0.34825132933925307,0.6714857054415573,1.2579387688520196,1.2912711029413177,23.305943384177535,0.1168680191040039,-0.5649976316617451,-0.5679061651229862,-1.3302185347497604,0.19440620450378798,-0.9490623499363728,-0.18674998030959955,0.37399346271064804,28.925624293564322,8.761970570170263,0.38115618481338703,9,0.2739095687866211,0.7523386478424063,1.636153221130371,1.2672886848449716,0.5770359039306641,0,0.1694916979590524,4.818114918517288,6.581132888793945,1.0666750808413594,6.369309902191162,3.6153817826343135,6.581132888793945,0.1694916979590524
654,2002-09-24,6.296267032623291,6.464264869689941,6.281659126281737,6.464264869689941,4148.0,-0.025988699481416577,1.1739058858925449,-100.0,23.949539609694796,28.73806176449785,0.465589778640763,0.7829813536907206,1.3992934978733187,1.4343135382134315,25.142117884379612,0.182605743408204,-0.5537511620819489,-0.674548244476318,-1.4673177313328338,0.11822124238019782,-1.070932987904576,-0.2781635010480601,0.44124849137347777,13.333352676165447,-5.197141655554638,0.3963847434282581,9,0.41634297370910645,0.9203364849090567,1.8041510581970215,1.435286521911622,0.8692069053649902,1,0.17169378083339804,1.0,6.464264869689941,4.818114918517288,6.581132888793945,1.0666750808413594,6.369309902191162,0.17169378083339804
655,2002-09-25,6.062530994415282,6.245138168334961,5.9894890785217285,6.237833023071289,5421.0,-0.03712295507749841,1.692285481137405,1.0434778906496192,16.796806067981223,27.342398275544845,0.6228349469657806,0.9291668904402082,1.603121071678955,1.651161785349303,26.984951215499827,0.3067779541015625,-0.5366102612180432,-0.8224592924118053,-1.6184685305830886,-0.026450054240521936,-1.220463911497447,-0.4244546733261636,0.590360570522277,12.195015154204935,-2.2575161478165064,0.39800461908564155,9,0.478429079055787,1.0445091724395752,2.03788709640503,1.6690225601196307,0.971466064453125,2,0.2445783400708934,1.1739058858925449,6.296267032623291,1.0,6.464264869689941,4.818114918517288,6.581132888793945,0.2445783400708934
656,2002-09-26,6.208615779876709,6.208615779876709,6.208615779876709,6.208615779876709,855.0,0.024096336265496676,1.0,-0.0,26.808450468684967,27.04913308781206,0.392017332688261,0.7168619038574455,1.4282086920393553,1.4882841009591425,28.927373549723363,0.14608478546142667,-0.5179782355350442,-0.6110013961791996,-1.4035301623959455,0.18152737003754638,-1.0072657792875725,-0.2147370130708266,0.3248633375060006,36.585204687254944,20.865000448458172,0.39626438310837275,9,0.33234429359436035,0.8984243869781485,1.8918023109436035,1.522937774658204,0.7012090682983398,3,0.21176482063431012,1.692285481137405,6.062530994415282,1.1739058858925449,6.296267032623291,1.0,6.464264869689941,0.21176482063431012
657,2002-09-27,6.106357097625732,6.106357097625732,6.106357097625732,6.106357097625732,47.0,-0.016470447822269252,1.0,0.0,26.359776292158656,26.104760633432832,0.418001019396824,0.751816202797368,1.4993862188422504,1.5722849922981812,30.77442970098311,0.10225868225097656,-0.5001226974487896,-0.6460609436035156,-1.4413229936488925,0.14920110644186124,-1.043691968626204,-0.2484299185808272,0.3292038127620005,24.61541242792592,6.621399091315784,0.39763102502268843,9,0.4346029758453369,0.9239881038665763,1.99406099319458,1.6251964569091806,0.8326849937438965,4,0.19497594830656562,1.0,6.208615779876709,1.692285481137405,6.062530994415282,1.1739058858925449,6.296267032623291,0.19497594830656562
658,2002-09-30,5.624276161193848,6.062530994415282,5.624276161193848,6.062530994415282,7434.0,-0.078947386915732,1.000000000000004,-100.0,20.655681843963947,25.589123644680612,0.7832020651387142,1.1489878637858881,1.9493237801945709,2.0373181181425073,32.97386712400648,0.48208093643188477,-0.5155061121842008,-1.0368386983871458,-1.9101846077732247,-0.1634927890010669,-1.4735116530801848,-0.6001657436941068,0.7309918194580041,0.0,-19.432796638702932,0.4366729546930394,9,0.6208615303039551,1.1686809062957764,2.476141929626465,2.1072773933410653,1.3147659301757812,0,0.3376623002261472,1.0,6.106357097625732,1.0,6.208615779876709,1.692285481137405,6.062530994415282,0.3376623002261472
659,2002-10-01,4.747765064239502,5.624276161193848,4.674723148345947,5.624276161193848,4962.0,-0.1558442494346315,1.166665125284453,2.0000032641088423,13.80948080618515,24.3457368732872,1.4836664391430672,1.9530506539352297,2.782843639779812,2.891628081999876,33.93326672368085,0.9495530128479004,-0.5491542452991052,-1.8037859439849857,-3.0148369238783923,-0.5927349640915791,-2.4093114339316895,-1.198260454038282,1.4613045525207493,4.651121834918879,-15.338743831129715,0.6055254899467034,10,0.8838155269622803,1.5156335830688477,3.363609552383423,2.983788490295411,2.1693639755249015,1,0.48307691689636756,1.000000000000004,5.624276161193848,1.0,6.106357097625732,1.0,6.208615779876709,0.48307691689636756
660,2002-10-02,4.791591167449951,4.966893196105957,4.791591167449951,4.966893196105957,499.0,0.00923089129673893,1.0,0.19999978239309926,13.809507600008772,23.303640806284065,1.2955381813651563,1.8123018346974353,2.6944718164039436,2.828429390846879,34.944513469863715,0.21912813186645508,-0.6143483581425988,-1.639439654350281,-3.0424769869287935,-0.23640232177176834,-2.340958320639537,-0.9379209880610251,1.2709398269653311,7.61904821117593,-11.384056522831717,0.7015186662892563,10,0.839989423751831,1.4389379024505615,3.1773505210876465,2.939962387084962,1.9575400352478027,2,0.49542681910437136,1.166665125284453,4.747765064239502,1.000000000000004,5.624276161193848,1.0,6.106357097625732,0.49542681910437136
661,2002-10-03,4.9449801445007315,4.9449801445007315,4.85732889175415,4.9449801445007315,187.0,0.032012116996286366,1.0,-0.0,18.72035231321567,21.99570578681894,1.026844360490565,1.5527074476114775,2.4985784360115373,2.65869566604242,36.55718191485242,0.15338897705078036,-0.6660964180510174,-1.3680869340896615,-2.8561416575154164,0.11996778933609331,-2.112114295802539,-0.6240595723767841,0.8399892807006841,18.87752077203415,-2.4248641130594812,0.7440273617128772,10,0.6245138645172128,1.2818968296051034,2.9874403476715097,2.9143979549407977,1.8114547729492196,3,0.4224520328339141,1.0,4.791591167449951,1.166665125284453,4.747765064239502,1.000000000000004,5.624276161193848,0.4224520328339141
662,2002-10-04,4.747765064239502,4.85732889175415,4.747765064239502,4.85732889175415,3504.0,-0.03988187505273422,1.0,-100.0,17.040348307970646,19.7722159233182,1.0467209959415724,1.6571245132702561,2.6489437479863573,2.8373202428508666,37.489552785441205,0.19721508026122958,-0.709152691191381,-1.4524512767791746,-3.057374996274824,0.15247244271647453,-2.2549131365269988,-0.6499894170313505,0.8151551055908204,5.263114493871042,-15.496753735775615,0.8024618597478245,10,0.8217289447784424,1.4243299961090088,3.1371779441833487,3.1116130352020273,1.8771939277648926,4,0.45538474517627936,1.0,4.9449801445007315,1.0,4.791591167449951,1.166665125284453,4.747765064239502,0.45538474517627936
663,2002-10-07,4.747765064239502,4.747765064239502,4.747765064239502,4.747765064239502,1348.0,0.0,1.0,-0.0,17.194558306611242,19.02166244519781,0.8690160781573955,1.5653751508000475,2.6006570796905955,2.8201737921366714,38.3001499862315,0.0,-0.7351775535624778,-1.3432526350021359,-3.0335319481904754,0.3470266781862037,-2.1883922915963057,-0.4981129784079661,0.6375157012939452,7.692242023906311,-13.339993828467449,0.8451396565941697,10,0.7121655941009521,1.3439834117889404,3.1371779441833487,3.1481339931488037,1.7895431518554696,0,0.46153863922943006,1.0,4.747765064239502,1.0,4.9449801445007315,1.0,4.791591167449951,0.46153863922943006
664,2002-10-08,5.112977981567383,5.112977981567383,4.923067092895508,4.923067092895508,6845.0,0.07692312327724271,1.0,100.0,27.814567627673398,20.245858174052497,0.3557085453545845,1.1140361994334924,2.1896993023476607,2.435565431086877,38.61350640361533,0.36521291732788086,-0.7896614463746339,-0.887101721763611,-2.582626270038535,0.8084228265113129,-1.7348639959010734,-0.039339447626148605,0.130191260528564,100.0,77.63678869261608,0.8477622741374621,10,0.3286914825439453,0.913032054901123,2.771965026855468,2.782921075820923,1.3147659301757812,1,0.35714296372590026,1.0,4.747765064239502,1.0,4.747765064239502,1.0,4.9449801445007315,0.35714296372590026
665,2002-10-09,4.923067092895508,4.923067092895508,4.747765064239502,4.842720985412598,3066.0,-0.0371429115002091,3.3636719723676247,0.42307267395147036,27.999992456288908,20.37825172823071,0.41011678134995844,1.204632484565419,2.330715389967974,2.6082784985792298,40.667494890441716,0.36521291732788086,-0.8745838868498783,-0.9747530221939087,-2.6711120591561723,0.721606014768355,-1.8229325406750405,-0.12657350371277687,0.20641293045043874,47.99995299690432,24.070651235695074,0.848179518481132,10,0.46747303009033203,1.0664219856262207,2.7062270641326904,2.753704547882081,1.3878087997436523,2,0.405044641732901,1.0,5.112977981567383,1.0,4.747765064239502,1.0,4.747765064239502,0.405044641732901
666,2002-10-10,5.222541809082031,5.222541809082031,5.207932949066162,5.207932949066162,2464.0,0.06083092318987404,1.0,0.1818241166067253,29.87013666002636,20.768291769104902,-0.04910625207687769,0.8055148345062566,1.9869369839045543,2.2943390675349384,42.44765501174649,0.29947471618652344,-0.9226754550913672,-0.5858011960983278,-2.222425135866449,1.0508227436697934,-1.4041131659823884,0.23251077378573282,-0.547818660736084,100.0,75.13773179873769,0.8183119698840607,10,0.14608526229858398,0.7669472694396973,2.3684048652648926,2.4542298316955575,1.1613759994506836,3,0.2923077400665275,3.3636719723676247,4.923067092895508,1.0,5.112977981567383,1.0,4.747765064239502,0.2923077400665275
667,2002-10-11,5.368627071380615,5.368627071380615,5.368627071380615,5.368627071380615,989.0,0.027972061811844418,1.0,0.0,33.90558835770835,22.24050360396539,-0.3473735896813146,0.5701552710030882,1.7949773434906096,2.1327422984815776,43.73759039806848,0.14608526229858398,-0.9357967676230139,-0.36448209285736066,-1.9318507171077375,1.2028865313930162,-1.1481664049825486,0.4192022192678273,-0.6829475498199464,100.0,72.52662454050669,0.7836843121251884,10,-0.21912741661071777,0.6026010513305664,2.194928765296936,2.3081445693969735,0.8399887084960938,4,0.25850330589501014,1.0,5.222541809082031,3.3636719723676247,4.923067092895508,1.0,5.112977981567383,0.25850330589501014
668,2002-10-14,5.529321193695068,5.529321193695068,5.332106113433838,5.332106113433838,342.0,0.029932070188128934,1.0,100.0,38.709694628646005,25.007194028683262,-0.5844105720851811,0.3181992282791537,1.5893302925013497,1.9637281665474173,44.70673449781676,0.19721508026123047,-0.9903760912596908,-0.13549323081970233,-1.6056750854935364,1.3346886238541318,-0.8705841581566194,0.5995976965172147,-0.8163237701416017,100.0,67.81589266441554,0.735090927336917,10,-0.3907780647277832,0.4419069290161133,2.006843686103821,2.1474504470825204,0.6792945861816406,0,0.1981505070746572,1.0,5.368627071380615,1.0,5.222541809082031,3.3636719723676247,4.923067092895508,0.1981505070746572
669,2002-10-15,6.040617942810059,6.040617942810059,5.478190898895264,5.478190898895264,3888.0,0.09247007565738952,1.0,2.851846031093595,49.70178536826832,28.995224891823213,-0.9979781810765047,-0.27205174946808963,1.0359758326571518,1.4463003444043139,46.122931628527716,0.5624270439147949,-1.030383138091052,0.41707258224487287,-0.9541455018304426,1.7882906663201883,-0.2685364597927853,1.102681624282531,-1.2786410930480958,100.0,62.59045150285751,0.6856090420376579,10,-0.6464264392852783,-0.06938982009887695,1.4754600524902344,1.6325016021728516,0.1679978370666504,1,0.08222507663741685,1.0,5.529321193695068,1.0,5.368627071380615,1.0,5.222541809082031,0.08222507663741685
670,2002-10-16,6.354701042175293,6.354701042175293,6.099052906036378,6.128270149230957,8890.0,0.05199519359423754,1.258067640988915,0.402596026265478,51.90114254842698,32.681979362402245,-1.1924113765404813,-0.6366075363984951,0.681440196970879,1.1238849461228035,45.75307051312698,0.3140830993652344,-0.9997540547339874,0.7424772739410397,-0.5988642854040815,2.083818833286161,0.07180649426847907,1.4131480536136003,-1.4904329049694827,100.0,59.9049380159843,0.6706707796725606,10,-0.8034679889678955,-0.38347291946411133,1.1595509052276611,1.3184185028076172,-0.15338897705078036,2,0.011494304623159257,1.0,6.040617942810059,1.0,5.529321193695068,1.0,5.368627071380615,0.011494304623159257
671,2002-10-17,6.792956829071045,6.792956829071045,6.427743911743164,6.427743911743164,2931.0,0.06896560262821305,1.0,1.6129111738196522,58.21677667229402,37.25713806954929,-1.4985535448970673,-1.0977812377462666,0.21028702332236726,0.6818600160698276,45.60446034939321,0.43825578689575195,-0.8294604381171196,1.1595507144927977,-0.24406596059045604,2.5631673895760514,0.45774237695117037,1.861359052034425,-1.7796454013682865,100.0,55.55314117419483,0.7018083375416269,10,-1.0225958824157715,-0.8472931385040283,0.6939041614532471,0.8801627159118652,-0.7304258346557626,3,-0.0709677609562861,1.258067640988915,6.354701042175293,1.0,6.040617942810059,1.0,5.529321193695068,-0.0709677609562861
672,2002-10-18,7.267733097076416,7.267733097076416,7.1581687927246085,7.201994895935059,6325.0,0.0698924312272271,2.3333526762075665,0.1799996605331979,69.70226453375273,43.09132765034279,-1.7637590365568858,-1.6005423745861798,-0.2925479625709624,0.20393782977590558,45.762891408109155,0.4747762680053711,-0.636393377758683,1.5999969720840452,0.07081201097625911,3.1291819331918314,0.8354044915301522,2.3645894526379383,-2.040864221209463,100.0,47.86831796689959,0.764592480553893,10,-1.259984016418457,-1.2965049743652344,0.1789546012878418,0.40538644790649414,-1.2417230606079102,4,-0.12160811036101926,1.0,6.792956829071045,1.258067640988915,6.354701042175293,1.0,6.040617942810059,-0.12160811036101926
673,2002-10-21,7.559904098510742,7.669466972351074,7.267733097076416,7.267733097076416,8652.0,0.04020111877138932,-1.749991431746928,4.444462981365558,89.20569530927685,49.91256405940984,-1.804880756320518,-1.9040435055979437,-0.6120804022515278,-0.08924555174339943,46.13514377461604,0.4017338752746582,-0.4499930780429038,1.8373860120773315,0.12100966407189873,3.5537623600827644,0.9791978380746151,2.695574186080048,-2.0473142316744646,95.00004243337796,35.3396416014657,0.8581881740027163,10,-1.351288080215454,-1.3878090381622314,-0.17530262470245273,0.08399844169616877,-1.5631113052368164,0,-0.17874410852648637,2.3333526762075665,7.267733097076416,1.0,6.792956829071045,1.258067640988915,6.354701042175293,-0.17874410852648637
674,2002-10-22,7.377296924591064,7.559904098510742,6.858695030212402,7.559904098510742,7468.0,-0.024154694496144602,6.679972842762204,-0.6250010200301307,84.70585690272152,56.21321566456902,-1.4162343167896756,-1.72472323055152,-0.45716597658390157,0.08731176009005726,45.81582592111188,0.7012090682983398,-0.22201395731984164,1.6007273435592646,-0.25421914547220226,3.4556738325907315,0.6732540990435316,2.5282005880749976,-1.5196067208724182,81.39534954334377,14.526151320791257,0.9274732445157334,10,-0.9385969638824454,-1.2052018642425528,-0.04747736454009921,0.23008418083191096,-1.1686811447143546,1,-0.1584159017402077,-1.749991431746928,7.559904098510742,2.3333526762075665,7.267733097076416,1.0,6.792956829071045,-0.1584159017402077
675,2002-10-23,7.545294761657715,7.596425056457519,6.84408712387085,7.559904098510742,10144.0,0.022772275371844675,16.166621331969992,0.08000417803658354,84.76560104318702,62.31271170714243,-1.3110200581624536,-1.8719144825335166,-0.6510044175605083,-0.08290475855439716,44.94731496715363,0.752337932586669,0.0287255504553503,1.694586992263794,-0.3201278853943954,3.7093018699219833,0.6872295534346993,2.7019444310928886,-1.397720274957881,90.00000768024971,16.355446378063803,1.0073574388290947,10,-1.0445082187652588,-1.373199701309204,-0.2154752016067505,0.06208634376525968,-1.5558056831359863,2,-0.17715397794311416,6.679972842762204,7.377296924591064,-1.749991431746928,7.559904098510742,2.3333526762075665,7.267733097076416,-0.17715397794311416
676,2002-10-24,7.5233821868896475,7.5233821868896475,7.391905784606934,7.516077995300293,794.0,-0.002904137672582241,35.00026113070442,-0.4999673607937247,88.93440797254617,68.42702499767995,-1.0375166367925237,-1.8408330213173647,-0.6597229039416073,-0.06394394597802577,44.031868602038884,0.15338897705078125,0.23125710245718523,1.6069360971450797,-0.5385081439068378,3.752380338196997,0.534213976619121,2.6796582176710384,-1.1323049024856155,82.30090233843083,0.00627742026983924,1.0727221205259587,10,-1.0225956439971915,-1.3512871265411368,-0.49851572513580233,-0.21182370185851873,-0.9495530128479004,3,-0.1757281617394093,16.166621331969992,7.545294761657715,6.679972842762204,7.377296924591064,-1.749991431746928,7.559904098510742,-0.1757281617394093
677,2002-10-25,7.296949863433838,7.3334717750549325,7.296949863433838,7.3334717750549325,136.0,-0.030097144852004654,-1.0000000000000486,-5.0001305653486865,83.62232702013404,73.41731748562307,-0.5685782004212543,-1.6028078998546356,-0.4636522564879755,0.15818995549873538,42.80819424709583,0.22643232345580966,0.4607772632632843,1.320974135398865,-0.9109837556868836,3.5529320264846134,0.20499518985599074,2.4369530809417395,-0.7013302289582795,54.86719119649533,-35.341314101197824,1.1159789455428741,10,-0.723120927810669,-1.1248548030853271,-0.2720834016799927,0.014608621597290927,-0.2848658561706543,4,-0.16916915863769633,35.00026113070442,7.5233821868896475,16.166621331969992,7.545294761657715,6.679972842762204,7.377296924591064,-0.16916915863769633
678,2002-10-28,7.5233821868896475,7.5233821868896475,7.35538387298584,7.428427219390869,752.0,0.031031092126656556,2.538483943053755,-2.599945163985707,82.99997702071477,77.11711655811712,-0.5390987206846711,-1.77044041616323,-0.718912013083842,-0.0689351779548879,40.90837289130431,0.22643232345580966,0.6885999713518309,1.4524511575698842,-0.8760095994088362,3.7809119145486036,0.28822077908052446,2.616681536059244,-0.7559469783540065,90.29121536956977,1.2666880694432336,1.1642303784893597,10,-0.639122247695922,-1.3512871265411368,-0.49851572513580233,-0.21182370185851873,-0.511298179626464,0,-0.19902912190616662,-1.0000000000000486,7.296949863433838,35.00026113070442,7.5233821868896475,16.166621331969992,7.545294761657715,-0.19902912190616662
679,2002-10-29,7.0413007736206055,7.450339794158935,7.0413007736206055,7.30425500869751,1601.0,-0.06407775137479044,-2.1111042605470915,-2.7692520149647484,76.85182834493781,79.88941497995165,0.1115922760587802,-1.1675857357911372,-0.27373802668110336,0.4098763660989828,37.731052463683056,0.4820814132690421,0.8970527844047851,0.8556929588317868,-1.4237829309172785,3.135168848580852,-0.28404498604274586,1.9954309037063194,-0.1295404828744955,26.2134396270172,-65.19139319230746,1.1397379448745326,10,0.007304668426513672,-0.8692057132720947,-0.0639117956161499,0.27025771141052335,-0.39442873001098633,1,-0.14834020217681998,2.538483943053755,7.5233821868896475,-1.0000000000000486,7.296949863433838,35.00026113070442,7.5233821868896475,-0.14834020217681998
680,2002-10-30,7.165473937988281,7.165473937988281,7.165473937988281,7.165473937988281,273.0,0.017634975178574264,1.0,-0.0,75.77517369325838,81.84034798228102,0.12798039032143826,-1.1644993591928348,-0.4341366660867534,0.2809062590552909,34.38202569204082,0.12417316436767578,1.094434436109056,0.8611719846725467,-1.3591237904402576,3.081467759785352,-0.2489759028838563,1.9713198722289498,-0.13248057818537706,25.757716632476075,-61.892983075756945,1.1101478875564026,10,0.09130311012268066,-0.9933788776397705,-0.2008671760559082,0.14608454704284757,-0.43825578689575284,2,-0.1335373160788038,-2.1111042605470915,7.0413007736206055,2.538483943053755,7.5233821868896475,-1.0000000000000486,7.296949863433838,-0.1335373160788038
681,2002-10-31,7.033997058868407,7.033997058868407,7.033997058868407,7.033997058868407,3422.0,-0.01834866475793595,1.0,0.0,72.17896475379268,82.11553689561879,0.33217642350125587,-0.9154286307753976,-0.3458693954358454,0.4110882132299123,30.748380688462685,0.13147687911987394,1.2194018401314182,0.6252442598342887,-1.5211180432457647,2.771606562914343,-0.447936891705738,1.6984254113743154,0.6354699134826669,0.0,-82.53236516540713,1.0731811515400271,10,0.2227799892425546,-0.8619019985198966,-0.20999693870544345,0.16799807548523127,-0.27025699615478516,3,-0.1484942304645651,1.0,7.165473937988281,-2.1111042605470915,7.0413007736206055,2.538483943053755,7.5233821868896475,-0.1484942304645651
682,2002-11-01,6.909824848175049,7.165473937988281,6.909824848175049,6.909824848175049,0.0,-0.017653150783849547,0.0,0.0,68.56579302433674,79.82221441951434,0.44727614741761723,-0.6545335811653876,-0.26135372875101304,0.5347464573846512,26.920775701351086,0.2556490898132324,1.3181408332029898,0.39296905994415265,-1.6144438189006305,2.400381938788936,-0.6107373794782394,1.3966754993665447,0.7469327259063725,0.0,-77.00477371379814,1.0037064394223916,11,0.31043124198913574,-0.7377297878265381,-0.08582472801208496,0.29217028617858976,-0.08034706115722656,4,-0.04862578741370582,1.0,7.033997058868407,1.0,7.165473937988281,-2.1111042605470915,7.0413007736206055,-0.04862578741370582
683,2002-11-04,6.939042091369629,6.939042091369629,6.9317378997802725,6.9317378997802725,3217.0,0.004228362344422809,1.0000000000002431,100.0,63.88261202350389,77.50852054404571,0.35841962292871443,-0.5387927810197404,-0.32599617127870495,0.5034305046769587,22.88632218458539,0.029217243194580078,1.3580302151744155,0.3126224517822269,-1.5198093663554442,2.145054269919898,-0.6035934572866086,1.2288383608510625,0.6878381736755372,5.4054459384830995,-65.85304903787309,0.9162159090688358,11,0.28121399879455566,-0.7669470310211182,-0.15338945388793945,0.2629530429840097,-0.27756214141845614,0,0.01052622464769315,0.0,6.909824848175049,1.0,7.033997058868407,1.0,7.165473937988281,0.01052622464769315
684,2002-11-05,6.939042091369629,7.201994895935059,6.939042091369629,6.939042091369629,0.0,0.0,0.0,0.0,59.99999673589933,74.75678673212487,0.32376264533176435,-0.4163191627431342,-0.3515554160290968,0.49979432094864507,20.366855797294043,0.2629528045654297,1.3039029934062816,0.22131924629211408,-1.4701504906407372,1.9127889832249645,-0.6244156221743111,1.0670541147585393,0.6591559570007322,10.000081602676568,-55.24246759777906,0.8457348684664252,11,0.2775614261627197,-0.7669470310211182,-0.4199947118759155,0.08034658432006925,-0.2556490898132324,1,0.01052622464769315,1.0000000000002431,6.939042091369629,0.0,6.909824848175049,1.0,7.033997058868407,0.01052622464769315
685,2002-11-06,6.917129039764403,6.939042091369629,6.917129039764403,6.939042091369629,1574.0,-0.0031579361123172944,1.000000000000081,-100.0,52.47812767408786,70.70608892118506,0.2762504665148926,-0.2501833231050874,-0.36422479682117004,0.5160408088159079,17.47367494301653,0.021913051605225498,1.1491984714290648,0.09970309734344429,-1.3664225737474487,1.5658287684343373,-0.6333597382020022,0.8327659328888908,0.6535340805981456,2.499979599330554,-55.935773343126925,0.7330628355454463,11,0.2994744777679452,-0.7085130214691153,-0.9696394205093375,-0.37251687049865545,-0.34329986572265625,2,-0.03907068880761966,0.0,6.939042091369629,1.0000000000002431,6.939042091369629,0.0,6.909824848175049,-0.03907068880761966
686,2002-11-07,6.749131202697754,6.946345806121826,6.749131202697754,6.946345806121826,2012.0,-0.024287220333881643,1.0,8.999869437492835,38.206007807377816,65.65983123087881,0.3608144724367399,0.04010287450692562,-0.22499750477115033,0.6780374099101243,15.373766511186677,0.19721460342407227,1.0097804186855965,-0.14462420940399134,-1.405762067402275,1.1165136485942924,-0.7751931384031332,0.4859447195951505,0.7950983867772949,0.0,-50.981420487892436,0.630568928999142,11,0.38712549209594727,-0.5405151844024658,-0.8180763721466064,-0.20451903343200595,-0.17530202865600675,3,-0.0032467959130008106,1.000000000000081,6.917129039764403,0.0,6.939042091369629,1.0000000000002431,6.939042091369629,-0.0032467959130008106
687,2002-11-08,6.756434917449951,6.756434917449951,6.7418270111083975,6.7418270111083975,273.0,0.0010821711021526959,1.0000000000001217,-0.07407111891274154,29.007636250650023,59.660682256427165,0.3003618864705544,0.14978048801156696,-0.25946081810832133,0.6536343370594473,13.648680118616038,0.014607906341553623,0.8481693380581223,-0.2067108869552614,-1.2480931911789384,0.8346714172684155,-0.7274020390670994,0.3139802651565766,0.7400887688184596,3.174473235361964,-40.494042742033336,0.5206911521118383,11,0.33964848518371493,-0.5478188991546631,-0.8582494258880615,-0.2118227481842032,-0.182605743408204,4,0.0010812129995960706,1.0,6.749131202697754,1.000000000000081,6.917129039764403,0.0,6.939042091369629,0.0010812129995960706
688,2002-11-11,6.6249589920043945,6.6249589920043945,6.6249589920043945,6.6249589920043945,0.0,-0.01945936385859226,1.0,0.0,29.80394646666636,54.433139825508114,0.3251917098835371,0.3874101939062351,-0.1572322250761502,0.7694053397488894,12.245070476804825,0.13147592544555664,0.6634518724435896,-0.392968702316284,-1.2072830653058997,0.4213456606733317,-0.8001258838110914,0.014188479178523394,0.811188960251215,0.0,-37.28955818527935,0.40715718149480784,11,0.28851795196533203,-0.41634297370910645,-0.754164457321167,-0.08034682273864657,-0.01460886001586914,0,0.030870952599142187,1.0000000000001217,6.756434917449951,1.0,6.749131202697754,1.000000000000081,6.917129039764403,0.030870952599142187
689,2002-11-12,6.537308216094972,6.537308216094972,6.537308216094972,6.537308216094972,68.0,-0.013230387692242052,1.0,0.0,21.721348866540183,48.427159289206095,0.37306460238697436,0.541966580991792,-0.08396713289025026,0.8416151005732999,12.126777387861704,0.08765077590942294,0.4970391592429273,-0.5054539918899525,-1.2182377281162715,0.20732974433636642,-0.861845860003112,-0.14906212377679307,0.8177208401355163,0.0,-29.35707590391616,0.3563918681131596,11,0.33234333992004306,-0.3286921977996835,-0.7614686489105233,0.007303953170776367,0.17530155181884588,1,0.018994321477835197,1.0,6.6249589920043945,1.0000000000001217,6.756434917449951,1.0,6.749131202697754,0.018994321477835197
690,2002-11-13,6.427743911743164,6.427743911743164,6.427743911743164,6.427743911743164,1505.0,-0.016759849884706135,1.0,0.0,20.70315388762205,42.70762474852047,0.4101036560964957,0.6928040752951583,0.0011646875474706775,0.9363440514950243,12.72002422570307,0.10956430435180753,0.3083869875814127,-0.6186704397201535,-1.3172164007237601,0.07987552128345321,-0.9679434202219568,-0.2693974592183501,0.8291586436710618,0.0,-21.723975135855866,0.3492729805018031,11,0.38712549209594727,-0.21912789344787598,-0.6939041614532471,0.1168682575225839,0.1460852622985831,2,0.039772755934811554,1.0,6.537308216094972,1.0,6.6249589920043945,1.0000000000001217,6.756434917449951,0.039772755934811554
691,2002-11-14,6.31087589263916,6.544611930847168,6.31087589263916,6.31087589263916,0.0,-0.018181810088994332,0.0,0.0,21.991736537878595,37.53272958335845,0.462216880055335,0.8134078480114937,0.08844180780697641,1.038946079716828,12.654138265453385,0.2337360382080078,0.1605376567967749,-0.7114344120025633,-1.4768715682187104,0.05400274421358375,-1.0941529901106364,-0.3287158338944902,0.8299444526611168,0.0,-16.807369670170683,0.3827185781080735,11,0.4455595016479492,0.127824068069458,-0.620861291885376,0.2337362766265878,0.445559024810791,3,0.04166668555616648,1.0,6.427743911743164,1.0,6.537308216094972,1.0,6.6249589920043945,0.04166668555616648
692,2002-11-15,6.383917808532715,6.391222953796388,6.208615779876709,6.391222953796388,191.0,0.01157397437949137,48.99412532635884,-100.0,14.545443755025985,32.05082199797202,0.34277648484772527,0.707006331091593,-0.004297896075258656,0.952851093868877,11.869125144709527,0.18260717391967862,0.00698950028464651,-0.5942017316818236,-1.4009173405266404,0.2125138771629933,-0.997559536104232,-0.19084392725941512,0.6241114243417831,42.105172739610715,33.16401356180773,0.40335780442240826,11,0.32138752937316895,0.11686873435974121,-0.704859733581543,0.16069436073303311,0.18991136550903231,4,0.029748403911967314,0.0,6.31087589263916,1.0,6.427743911743164,1.0,6.537308216094972,0.029748403911967314
693,2002-11-18,6.208615779876709,6.208615779876709,6.208615779876709,6.208615779876709,79.0,-0.027459944490779264,1.0,-0.0,17.977523144896594,27.38165826563838,0.4509988096506907,0.8178122462716129,0.1512179135069971,1.1098661754437735,10.453583297933577,0.17530202865600586,-0.13297904109493608,-0.7019393444061279,-1.5295696468554967,0.12569095804324082,-1.1157544956308127,-0.2881241931814431,0.6555190314581871,0.0,-6.47723476397318,0.4138151512246845,11,0.3688650131225586,0.29217076301574707,-0.6482518911361694,0.335996389389039,0.3652133941650382,0,0.05882364235660442,48.99412532635884,6.383917808532715,0.0,6.31087589263916,1.0,6.427743911743164,0.05882364235660442
694,2002-11-19,6.208615779876709,6.208615779876709,6.208615779876709,6.208615779876709,755.0,0.0,1.0,0.0,9.316698408939672,22.58594390284414,0.3760359614693636,0.7649898109826765,0.1310237454582417,1.0948924119074182,9.864064870531237,0.0,-0.2541963033949761,-0.6435052871704103,-1.4970054197450953,0.2099948454042746,-1.0702553534577524,-0.2167552208830683,0.5375256057957136,0.0,-3.8715620208232457,0.4267500662873424,11,0.3688650131225586,0.36521315574645996,-0.6537301540374756,0.335996389389039,0.3652133941650382,1,0.06470594515027206,1.0,6.208615779876709,48.99412532635884,6.383917808532715,0.0,6.31087589263916,0.06470594515027206
695,2002-11-20,6.208615779876709,6.208615779876709,6.011401176452638,6.208615779876709,1343.0,0.0,1.0,0.0,10.489433870960397,19.506324576575537,0.29610250937394067,0.6953664509518909,0.10923585764959398,1.081516061308477,9.380437608146408,0.19721460342407138,-0.3551118882196338,-0.5766713380813595,-1.4107444777681408,0.2574018016054218,-0.9937079079247502,-0.15963476823796885,0.44077099675248554,36.98623889310181,31.277247270293003,0.41703656984339077,11,0.17530226707458496,0.6318182945251465,-0.525905966758728,0.335996389389039,0.3652133941650382,2,0.08117654657752338,1.0,6.208615779876709,1.0,6.208615779876709,48.99412532635884,6.383917808532715,0.08117654657752338
696,2002-11-21,6.201312065124513,6.201312065124513,6.040617942810059,6.040617942810059,143.0,-0.001176383756242294,-1.000000000000011,100.0,11.810944695663977,17.595581070465983,0.24308948923627494,0.6308917286194697,0.09280476402853832,1.072699328413747,8.87067452755103,0.1679978370666504,-0.44384491220956246,-0.5178715467452992,-1.3143532275543075,0.27861013406370905,-0.9161123871498038,-0.11963070634079465,0.3204775914693707,50.0,41.7690746953585,0.39824084040450425,11,0.11686801910400302,0.6391220092773429,-0.44008147716522306,0.34330010414123535,0.37251710891723455,3,0.06007069229949402,1.0,6.208615779876709,1.0,6.208615779876709,1.0,6.208615779876709,0.06007069229949402
697,2002-11-22,6.062530994415282,6.069835186004639,6.062530994415282,6.062530994415282,729.0,-0.02237930767743801,0.0,0.0,7.7463794800500665,15.144740294175278,0.30518220260892814,0.7087916335730142,0.21022300032812868,1.1905405631545296,8.55118906303538,0.1387810707092303,-0.5126523383193407,-0.5949316740036021,-1.3942088334564913,0.204345485449287,-0.9945702537300471,-0.19529309427715713,0.3571809661503522,25.925979656131272,16.621449767960797,0.3996385797264448,11,0.21547555923462003,0.7779030799865732,-0.2045186758041373,0.48208117485046564,0.6208620071411142,4,0.11445779389398303,-1.000000000000011,6.201312065124513,1.0,6.208615779876709,1.0,6.208615779876709,0.11445779389398303
698,2002-11-25,6.026010036468506,6.026010036468506,6.026010036468506,6.026010036468506,68.0,-0.006024044739799117,1.0,0.0,7.482898939985191,13.562690302335833,0.27692958356691655,0.6612859121961296,0.2238098912910509,1.202781039130974,7.927259844199913,0.036520957946776456,-0.5353813459466172,-0.5565840244293216,-1.292335489874163,0.17916744101551974,-0.9244597571517428,-0.1887082917069005,0.31203976727452964,7.407595463128438,-1.7342258776798216,0.36787573272242075,11,0.2519965171813965,0.8144240379333496,-0.03652143478393555,0.5186021327972421,0.6573829650878906,0,0.09090909810271186,0.0,6.062530994415282,-1.000000000000011,6.201312065124513,1.0,6.208615779876709,0.09090909810271186
699,2002-11-26,5.996792793273926,6.208615779876709,5.996792793273926,6.208615779876709,739.0,-0.004848522159399238,1.0,-100.0,7.432339146540556,12.08815533110456,0.24743170695609962,0.6411090096332188,0.2302225976119452,1.2108002318924491,7.745853032064332,0.2118229866027832,-0.5457991543394183,-0.533575868606567,-1.280431730216101,0.21327999300296696,-0.907003799411334,-0.16014793780180003,0.27592728501103014,0.0,-9.569624782351344,0.37342793080476683,11,0.2739095687866211,0.7998161315917969,0.19356274604797363,0.5478193759918222,0.6866002082824707,1,0.09622416525964206,1.0,6.026010036468506,0.0,6.062530994415282,-1.000000000000011,6.201312065124513,0.09622416525964206
700,2002-11-27,6.208615779876709,6.208615779876709,6.135573863983153,6.135573863983153,821.0,0.03532271230721307,1.0000000000000244,-0.34482525747088044,25.97394559613936,12.530623004244644,0.0014042397510882765,0.37305162585100327,0.006769793964325643,0.978795728395303,7.5546427703863275,0.2118229866027832,-0.5477151439519368,-0.2739099740982054,-0.9703531631815805,0.4225332149851697,-0.6221315686398929,0.07431162044348216,0.008918841406041267,100.0,85.53430074729067,0.3482215945416876,11,-0.014607906341552734,0.5879931449890137,0.09678173065185547,0.335996389389039,0.29217100143432617,2,0.05882364235660442,1.0,5.996792793273926,1.0,6.026010036468506,0.0,6.062530994415282,0.05882364235660442
701,2002-11-28,5.9894890785217285,6.194007873535156,5.9894890785217285,6.194007873535156,250.0,-0.03529397036698767,1.0,-2.8000195848021594,21.311445584565135,13.28240098530455,0.19014358994355174,0.5374705855557647,0.21830935795473838,1.1780112445742086,7.818046051861968,0.21912670135498047,-0.5348517006013358,-0.44081127643585205,-1.1195596627080038,0.23793710983629968,-0.7801854695719275,-0.10143708329977663,0.007303714752197266,0.0,-15.23740017255827,0.3393741931360757,11,0.10956335067749023,0.76694655418396,0.3469517230987549,0.5551230907440194,0.46016788482666016,3,0.09756092512389047,1.0000000000000244,6.208615779876709,1.0,5.996792793273926,1.0,6.026010036468506,0.09756092512389047
702,2002-11-29,6.573829174041747,6.573829174041747,5.9894890785217285,6.091748237609862,5075.0,0.09756092512389047,1.4242406258376594,-2.3571473536221137,48.57142552619453,16.68172347211543,-0.4072514297652532,-0.07729506592661117,-0.37381295503234657,0.5763725875617878,7.6939437369820105,0.5843400955200186,-0.4948430914037809,0.16032860279083128,-0.48421679294477826,0.8048739985264408,-0.16194409507697305,0.4826013006586356,-0.3798213005065909,100.0,79.41333570789911,0.3222726978678047,11,-0.2921700477600089,0.18260645866394132,-0.23738837242126376,-0.0292170047759992,-0.12417221069335849,4,-0.05777778680443979,1.0,5.9894890785217285,1.0000000000000244,6.208615779876709,1.0,5.996792793273926,-0.05777778680443979
703,2002-12-02,7.012084007263184,7.048605918884277,6.573829174041747,6.63226318359375,9013.0,0.06666659896670035,1.096771068708242,0.7878777088359312,61.09214659662531,22.434551048524945,-0.8041093078096804,-0.5373472841646736,-0.8111503167557768,0.12202571854889932,7.9955379342402875,0.4747767448425302,-0.44010049621102976,0.59493134021759,-0.0628441179433672,1.2527067983785471,0.2660436111371114,0.9238190692980686,-1.022594928741455,96.55166359090354,70.33046059261119,0.32888772908047875,12,-0.49303650856018066,-0.2556483745574951,-0.6391220092773438,-0.46747183799743564,-0.474775791168212,0,-0.11979166029146004,1.4242406258376594,6.573829174041747,1.0,5.9894890785217285,1.0000000000000244,6.208615779876709,-0.11979166029146004
704,2002-12-03,7.012084007263184,7.012084007263184,7.012084007263184,7.012084007263184,684.0,0.0,1.0,0.0,64.38850525803616,28.42333675820003,-0.7578474210115225,-0.5603226269528507,-0.8047980279668074,0.10693659959331026,7.7896243141595125,0.0,-0.3779791420483436,0.5912792444229122,-0.07938163948701771,1.2619401283328422,0.25594880246794727,0.9266096863778772,-1.022594928741455,96.55166359090354,64.24538980923327,0.3353304419549652,12,-0.49303650856018066,-0.29216957092285156,-0.48390650749206543,-0.46747183799743564,-0.6719908714294434,1,-0.12916657996385816,1.096771068708242,7.012084007263184,1.4242406258376594,6.573829174041747,1.0,5.9894890785217285,-0.12916657996385816
705,2002-12-04,6.646872043609619,7.012084007263184,6.646872043609619,6.939042091369629,777.0,-0.05208322707989155,-1.4999959198661716,-100.0,57.37181720391634,33.485655925783625,-0.3619992421472231,-0.22809006128559783,-0.429811436058376,0.4547825668233543,7.216287073397745,0.36521196365356445,-0.32718668937056883,0.23958013057708705,-0.399102771735274,0.8782630328894481,-0.07976132057909346,0.5589215817332676,-0.6362006282806396,62.06897483216869,24.615518398823184,0.31934145115618046,12,-0.1278245449066162,-0.051130056381225586,-0.0365217924118042,-0.19721484184265226,-0.48938512802124023,2,-0.09890110126610696,1.0,7.012084007263184,1.096771068708242,7.012084007263184,1.4242406258376594,6.573829174041747,-0.09890110126610696
706,2002-12-05,6.727218151092528,6.939042091369629,6.727218151092528,6.8002610206604,8841.0,0.012087807160385378,-4.799989554908423,0.25000122404015157,57.50800854383721,39.014725821759974,-0.40219557157571995,-0.32692355381905625,-0.503957224625041,0.35736136858673273,7.050280611232268,0.29217004776000977,-0.26303881677447993,0.32102189064025755,-0.3152625500328927,0.9573063313134078,0.0028796703036819693,0.6391641109768331,-0.695788045692443,69.65511683472675,31.435547210642206,0.31814222033657513,12,-0.20817065238952548,-0.13147616386413485,-0.01278209686279208,-0.2775609493255615,-0.5186023712158194,3,-0.15309449624996418,-1.4999959198661716,6.646872043609619,1.0,7.012084007263184,1.096771068708242,7.012084007263184,-0.15309449624996418
707,2002-12-06,6.763740062713622,6.873303890228272,6.719913959503174,6.719913959503174,14115.0,0.0054289768520681125,-5.9999347187466405,-0.6000052225457104,62.92521145662817,45.17498276805364,-0.3674299307144686,-0.38248007362250913,-0.5304299850513798,0.30357013542572986,6.8863369887123245,0.15338993072509854,-0.2019187756988181,0.3571785449981677,-0.27996025013877457,0.99431734013511,0.03860914742969701,0.6757479425666384,-0.7119664410438533,40.00004017359001,-2.9278883948850165,0.318569397568471,12,-0.24469256401061923,-0.1679980754852286,-0.04930400848388583,-0.3140828609466553,-0.6573829650878897,4,-0.12311014113836605,-4.799989554908423,6.727218151092528,-1.4999959198661716,6.646872043609619,1.0,7.012084007263184,-0.12311014113836605
708,2002-12-09,6.829477787017822,6.939042091369629,6.792956829071045,6.939042091369629,1385.0,0.009719138183117204,1.6666579624237834,-2.4999782395822505,64.02643520706961,51.463215663667974,-0.3433131341643225,-0.45546192390061346,-0.5696062011404557,0.22333584901449566,7.089479890196178,0.17530202865600675,-0.14142947400441663,0.4126903295516966,-0.24542693363006585,1.070807592733459,0.08363169796081493,0.7417489611425783,-0.757767519403763,49.999934717752204,1.574086206230568,0.32905863159088133,12,-0.31043028831481934,-0.2337357997894287,-0.1333022117614746,-0.3798205852508554,-0.7012076377868652,0,-0.13368980858237067,-5.9999347187466405,6.763740062713622,-4.799989554908423,6.727218151092528,-1.4999959198661716,6.646872043609619,-0.13368980858237067
709,2002-12-10,6.661479949951173,6.661479949951173,6.661479949951173,6.661479949951173,34.0,-0.024598928689100852,1.0,-0.0,59.509225919122564,55.18935792177722,-0.07947125983686565,-0.2926908910449688,-0.34819446905717744,0.3757130527855228,7.3815449486620235,0.1679978370666495,-0.05869348209822789,0.23848390579223722,-0.4267252515186035,0.903693063103078,-0.09412067286318315,0.5710884844476576,-0.5702317693117092,3.999843322605527,-43.978070953010416,0.33260457865542015,12,-0.14243245124816983,-0.06573796272277921,0.03469562530517489,-0.2885177135467547,-0.5843400955200204,1,-0.1195175909525864,1.6666579624237834,6.829477787017822,-5.9999347187466405,6.763740062713622,-4.799989554908423,6.727218151092528,-0.1195175909525864
710,2002-12-11,6.6833930015563965,6.792956829071045,6.573829174041747,6.792956829071045,424.0,0.0032895170097126947,3.0000000000000164,-100.0,60.060991083208705,59.494862977182066,-0.030122405031596244,-0.31038283018224266,-0.3167505777226527,0.33756507188933504,7.88927612677508,0.21912765502929776,0.03647166110254041,0.24761450290679932,-0.42772658353574045,0.9229555893493391,-0.09005604031447056,0.5852850461280692,-0.5729976661520366,29.999986943584705,-16.99006347183283,0.3376705432212697,12,-0.16434550285339355,-0.16434550285339355,0.010956287384033203,-0.36521244049072266,-0.48938512802124023,2,-0.15081965435298617,1.0,6.661479949951173,1.6666579624237834,6.829477787017822,-5.9999347187466405,6.763740062713622,-0.15081965435298617
711,2002-12-12,6.573829174041747,6.610350131988525,6.573829174041747,6.573829174041747,1108.0,-0.016393443792566798,0.0,-0.0,60.80249152338836,60.853870310203604,0.19114818403416756,-0.18984245343960993,-0.15894778567823042,0.43067517715935466,8.424445728655968,0.10956382751464933,0.13939892944809174,0.12490301132202042,-0.55043809173248,0.8002441143765209,-0.21276754020523025,0.4625735628492711,-0.444669626967789,0.0,-47.60333696082316,0.33767055152725023,12,0.23738837242126554,-0.05478167533874423,0.1387805938720712,-0.31043052673339755,-0.40173435211181463,3,-0.11111109499207139,3.0000000000000164,6.6833930015563965,1.0,6.661479949951173,1.6666579624237834,6.829477787017822,-0.11111109499207139
712,2002-12-13,6.573829174041747,6.719913959503174,6.573829174041747,6.573829174041747,0.0,0.0,0.0,0.0,61.75550161077159,60.927576422886524,0.21361174061356092,-0.18433629000338758,-0.1033564340014772,0.4134712779097587,8.828572667315296,0.14608478546142667,0.20978330654511446,0.11540744304656858,-0.5614238716749487,0.7922387577680858,-0.2230082143141896,0.45382310040732676,-0.4262806995315822,0.0,-50.51134810476442,0.3384156573607585,12,0.21912741661071866,-0.05478167533874423,0.09860718250274747,-0.34330010414123446,-0.46747207641601474,4,-0.11111109499207139,0.0,6.573829174041747,3.0000000000000164,6.6833930015563965,1.0,6.661479949951173,-0.11111109499207139
713,2002-12-16,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,1369.0,0.0,1.0,0.0,62.539705566913725,60.722154234984025,0.16193707554045034,-0.16397987473590891,-0.0466189090790321,0.39585945943656053,9.254539127904597,0.0,0.31787179935771626,0.09714677333831734,-0.5709573486010644,0.7652508952776991,-0.23690528763137397,0.43119883430800865,-0.40825955064410024,0.0,-54.550184958990215,0.3340520609696909,12,0.21912741661071866,-0.05478167533874423,0.07852053642273038,-0.3469521999359122,-0.5843400955200186,0,-0.1499999383446733,0.0,6.573829174041747,0.0,6.573829174041747,3.0000000000000164,6.6833930015563965,-0.1499999383446733
714,2002-12-17,6.610350131988525,6.719913959503174,6.581132888793945,6.719913959503174,554.0,0.005555507601412879,1.5333373953310239,-100.0,59.450193715409966,60.953084958483316,0.0697749127978815,-0.1779861833118197,-0.03658186573929001,0.3414103629918701,9.856441095179173,0.14608478546142667,0.34423250905890157,0.11358101367950457,-0.5446722784786537,0.7718343058376629,-0.21554563239957414,0.4427076597585833,-0.4271197826811459,16.666521595320916,-30.8071215961647,0.32912664607907904,12,0.14608550071716309,-0.09130263328552246,-0.049303650856018066,-0.43825507164001465,-0.913032054901123,1,-0.15359114021451037,1.0,6.573829174041747,0.0,6.573829174041747,0.0,6.573829174041747,-0.15359114021451037
715,2002-12-18,6.7126097679138175,6.719913959503174,6.581132888793945,6.581132888793945,561.0,0.015469624737491916,-1.1111099021858577,-1.2000026112842215,68.00000569735371,62.11886241998515,-0.024785667566574965,-0.25355160784889286,-0.08401297710009725,0.22163521335996794,9.935080281908771,0.13878107070922852,0.3069448334090552,0.19064095020294136,-0.4597058360903077,0.8409877364961904,-0.13453244294368272,0.5158143433495654,-0.5120719072149003,95.00003264112333,39.806091086999544,0.32517339314662447,12,0.043825864791871005,-0.19356226921081454,-0.1734759807586661,-0.5405147075653067,-0.78155469894409,2,-0.18389552077331517,1.5333373953310239,6.610350131988525,1.0,6.573829174041747,0.0,6.573829174041747,-0.18389552077331517
716,2002-12-19,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,327.0,-0.020674610720772035,1.0,0.0,50.0,60.682727813693134,0.10051920021221239,-0.09004888712110404,0.09945950184206964,0.3429651370496023,10.006817121441921,0.1387805938720703,0.2555540424307887,0.03323450088500923,-0.5995450433909699,0.6660140451609884,-0.2831552712529799,0.34962427302299837,-0.3563299521791228,0.0,-47.48039710461268,0.3163897721379895,12,0.18260645866394132,-0.05478167533874423,-0.06208646297454745,-0.4017341136932364,-0.6573829650878897,3,-0.16555557723566372,-1.1111099021858577,6.7126097679138175,1.5333373953310239,6.610350131988525,1.0,6.573829174041747,-0.16555557723566372
717,2002-12-20,6.756434917449951,6.756434917449951,6.581132888793945,6.581132888793945,2780.0,0.027777683078420212,1.0,100.0,40.22344025637314,58.03795059694908,-0.09301306993572389,-0.22978481510765736,-0.04012049710779131,0.14262711032307251,10.275596882951898,0.182605743408204,0.24910110059682378,0.18114504814147914,-0.41637866074936625,0.7786687570323245,-0.11761680630394356,0.47990690258690183,-0.5223135616468939,100.0,56.30084504427815,0.2987618544454228,12,-0.07304191589355469,-0.23738741874694824,-0.1588672399520874,-0.5843398571014404,-0.8911190032958984,4,-0.17297283678179354,1.0,6.573829174041747,-1.1111099021858577,6.7126097679138175,1.5333373953310239,6.610350131988525,-0.17297283678179354
718,2002-12-23,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,150.0,-0.027026937377371163,1.0,0.0,35.29410447013704,55.3473815470618,0.055334292543474106,-0.004251500376622808,0.179095749275338,0.306258705280805,10.437010961353774,0.182605743408204,0.2311937624931737,-0.028851652145386986,-0.5677008696554271,0.5099975653646531,-0.2982762609004075,0.24057295660963351,-0.3234181269770655,0.0,-35.48467162015204,0.26942460875502006,12,0.10956382751464933,-0.05478167533874423,0.029216766357422763,-0.4017341136932364,-0.898423194885253,0,-0.16444454825105947,1.0,6.756434917449951,1.0,6.573829174041747,-1.1111099021858577,6.7126097679138175,-0.16444454825105947
719,2002-12-24,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,0.0,0.0,1.0,0.0,46.75322638351697,53.868741024873835,0.046481536907154286,0.04342139868712813,0.19997793725720125,0.28604227589338116,11.288930528474998,0.0,0.19562264332855506,-0.05770347118377739,-0.5156821736122357,0.4002752312446809,-0.2866928223980061,0.1712858800304513,-0.3074542295406735,0.0,-30.795012009983836,0.2289893512142291,12,0.09130287170410245,-0.05478167533874423,-0.03469550609588534,-0.4017341136932364,-0.7304253578186026,1,-0.16555557723566372,1.0,6.573829174041747,1.0,6.756434917449951,1.0,6.573829174041747,-0.16555557723566372
720,2002-12-25,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,0.0,0.0,1.0,0.0,42.657350638441635,51.85261425987975,0.03274945347824332,0.07608612246127944,0.21116528454291128,0.26503746975491804,12.186888887591719,0.0,0.1482004689014964,-0.07596414089202952,-0.48995328665543525,0.3380250048713762,-0.2829587137737324,0.13103043198967335,-0.29180961005300965,0.0,-24.810415884825414,0.20699457288170292,12,0.09130287170410245,-0.05478167533874423,0.001825690269471103,-0.4017341136932364,-0.7304253578186026,2,-0.18888885423295354,1.0,6.573829174041747,1.0,6.573829174041747,1.0,6.756434917449951,-0.18888885423295354
721,2002-12-26,6.573829174041747,6.573829174041747,6.573829174041747,6.573829174041747,0.0,0.0,1.0,0.0,40.57967792201896,49.49974496112946,0.03659813875281159,0.12870688412058318,0.20845483521569097,0.2454522058773394,12.651965067995844,0.0,0.12133459061173912,-0.1051811456680305,-0.3830620400940541,0.1726997487579931,-0.24412159288104274,0.033759301544981746,-0.2764778829550991,0.0,-21.943508326332953,0.13894044721301185,12,0.09130287170410245,-0.05478167533874423,0.03834688663482755,-0.4017341136932364,-0.9860739707946768,3,-0.22444439302470798,1.0,6.573829174041747,1.0,6.573829174041747,1.0,6.573829174041747,-0.22444439302470798
736,2003-01-16,6.194007873535156,6.194007873535156,6.062530994415282,6.062530994415282,266.0,0.01923076017722214,1.0000000000000135,-3.0000326413370093,33.544288368660844,31.314533664909284,0.11376579440650669,0.3013389018120707,0.2743937369411249,0.30029126699386843,18.68552853530198,0.13147687911987394,-0.14800292074777133,-0.2472491025924679,-0.6884741844048801,0.19397597921994425,-0.467861643498674,-0.026636561686261828,0.552190880198034,90.00039169348685,44.42370204158877,0.2206125409062061,1,0.1059117317199707,0.21547508239746094,0.3250396251678467,-0.021912813186645508,-1.0664210319519043,3,-0.18278305953851703,1.0,6.573829174041747,1.0,6.573829174041747,1.0,6.573829174041747,-0.18278305953851703
737,2003-01-17,6.1720948219299325,6.1720948219299325,6.157486915588379,6.157486915588379,271.0,-0.003537782329733674,-1.0000000000001217,0.11110627541010368,26.027366634383355,29.591077645473142,0.1029974254296242,0.29221191759268894,0.28357808275125596,0.3050654729037303,18.173496917953653,0.036520957946777344,-0.1909740610709214,-0.23994514942169065,-0.6705546156904498,0.19066431684706853,-0.45524988255607024,-0.024640416287311062,0.5194105110578251,75.00016320562025,34.80782446483476,0.21530473313437964,1,0.12782478332519442,0.23738813400268466,0.4930377006530753,0.03652119636535556,-0.8399887084960946,4,-0.14792903888272257,1.0000000000000135,6.194007873535156,1.0,6.573829174041747,1.0,6.573829174041747,-0.14792903888272257
738,2003-01-20,6.106357097625732,6.120965003967285,6.099052906036378,6.099052906036378,1664.0,-0.010650796237061777,-4.9998694346532595,0.5000163212011492,24.51611164179208,27.801199390334578,0.12842184521008093,0.3384865068842844,0.33979929533175746,0.3531080929061643,17.760768052542247,0.07304191589355469,-0.21416547427010713,-0.28230926990509,-0.7264776116670628,0.16185907185688286,-0.5043934407860764,-0.06022509902410356,0.5348302882762273,30.000456975735013,-2.518112096319406,0.22208417088098648,1,0.10225892066955566,0.30312585830688477,0.549644947052002,0.10225892066955566,-0.9933791160583496,0,-0.14712931690629338,-1.0000000000001217,6.1720948219299325,1.0000000000000135,6.194007873535156,1.0,6.573829174041747,-0.14712931690629338
739,2003-01-21,5.9894890785217285,6.11366081237793,5.9894890785217285,6.026010036468506,796.0,-0.019138746266484263,-5.800026113069591,-5.000000000000608,22.222205254795213,26.021967921934,0.17814334894044137,0.4314534773349923,0.44842225506104594,0.45958574814670516,17.489992242638312,0.12417173385620117,-0.23596128298112884,-0.3699602842330929,-0.8390222318748446,0.09910166340865878,-0.6044912580539687,-0.13542931041221706,0.6054057960612971,0.0,-22.991924527215613,0.23453097382087598,1,0.18260598182678223,0.38347291946411133,0.6665129661560059,0.21912693977355957,-1.2417240142822266,1,-0.13414637156075748,-4.9998694346532595,6.106357097625732,-1.0000000000001217,6.1720948219299325,1.0000000000000135,6.194007873535156,-0.13414637156075748
740,2003-01-22,5.697318077087402,6.062530994415282,5.448974132537842,5.9018378257751465,4301.0,-0.0487806217865977,1.3333324266369315,5.600065282673978,20.430075825538125,26.086090660609933,0.41297712025447275,0.6899665060163631,0.7323152746929447,0.7353633340339627,17.791485688742963,0.6135568618774405,-0.2659490724864284,-0.618305730819702,-1.1610349599577896,-0.07557650168161434,-0.8896703453887458,-0.34694111625065815,0.8370362178894935,33.33324799721463,7.125950099068845,0.2713646145690437,1,0.13147687911987305,0.40538644790649414,0.9404234886169434,0.5112979412078857,-0.8034682273864746,2,-0.10512806091524518,-5.800026113069591,5.9894890785217285,-4.9998694346532595,6.106357097625732,-1.0000000000001217,6.1720948219299325,-0.10512806091524518
741,2003-01-23,5.9310550689697275,5.9748802185058585,5.82149076461792,5.82149076461792,2384.0,0.04102579296429543,-1.7999895549085239,-0.535715035124005,33.175367180807,26.57074233372437,0.16063553506741002,0.42752485362164183,0.49661325320172,0.48479286418842094,18.109272215308394,0.27756214141845614,-0.3002522201511697,-0.3524300336837758,-0.9067815283195708,0.20192146095201924,-0.6296057810016737,-0.07525428636587783,0.4730536065144815,66.66673260823983,35.60999143655819,0.2771757473178977,1,-0.10226011276245206,0.17164945602416903,0.7066864967346183,0.27756094932556064,-1.1832900047302255,3,-0.10344842279393929,1.3333324266369315,5.697318077087402,-5.800026113069591,5.9894890785217285,-4.9998694346532595,6.106357097625732,-0.10344842279393929
742,2003-01-24,5.916446208953857,6.026010036468506,5.916446208953857,5.9748802185058585,177.0,-0.0024631131975659804,-2.750002040066914,-0.533330722060456,32.86385408199922,27.360332144601628,0.1446535969523879,0.41145454453605446,0.5066920932036929,0.4870941645854341,18.333812502618805,0.10956382751464844,-0.320211055041419,-0.33416974544525146,-0.8939651506805255,0.22562565979002258,-0.6140674480628885,-0.05427204282761444,0.37304632137678784,69.56524207265196,37.81571448679631,0.2798977026176371,1,-0.08765125274658203,0.18625831604003906,0.7212953567504883,0.29216980934143066,-0.43825531005859375,4,-0.13333331184128028,-1.7999895549085239,5.9310550689697275,1.3333324266369315,5.697318077087402,-5.800026113069591,5.9894890785217285,-0.13333331184128028
743,2003-01-27,5.865315914154053,5.9748802185058585,5.8434038162231445,5.8434038162231445,453.0,-0.008642061973355708,-11.000348181837884,-0.37498877963197763,27.884603916798028,27.41335457598064,0.1765640879339161,0.41967085740795085,0.5582562032656906,0.5266609019544379,18.24752446677512,0.13147640228271396,-0.30681438965158225,-0.34439618587493914,-0.8904267223454809,0.20163435059560264,-0.6174114541102105,-0.0713809176396678,0.32331440844145654,62.637298782093175,33.22427740046092,0.273015268235271,1,-0.036520957946777344,0.2008676528930664,0.735904335975647,0.5733840465545654,-0.3140830993652344,0,-0.09090896526706849,-2.750002040066914,5.916446208953857,-1.7999895549085239,5.9310550689697275,1.3333324266369315,5.697318077087402,-0.09090896526706849
744,2003-01-28,5.675405979156494,5.8434038162231445,5.675405979156494,5.8434038162231445,1985.0,-0.03237846652714338,1.0,-7.666898787891976,28.01932854682053,27.631466827954934,0.3302041727426763,0.5588452876745409,0.746402127819449,0.7037855669948616,18.301715781574384,0.1899099349975586,-0.31775529005007197,-0.4839067697525028,-1.0319207802467725,0.06410724074176688,-0.7579137749996381,-0.20989976450536751,0.4244656006320948,36.904785959982085,4.852850179461562,0.27400700524713495,1,0.14608502388000488,0.390777587890625,0.9258142709732056,0.8253805637359619,0.08034706115722745,1,-0.09909916570808952,-11.000348181837884,5.865315914154053,-2.750002040066914,5.916446208953857,-1.7999895549085239,5.9310550689697275,-0.09909916570808952
745,2003-01-29,5.8434038162231445,5.8434038162231445,5.616971969604492,5.697318077087402,6690.0,0.02960102549203336,2.0999856379992425,-0.869569166404119,39.5121931025171,28.294567353938962,0.1403203213641504,0.34223765899202974,0.5785560597795119,0.5232664250451871,18.405963483414276,0.22643184661865234,-0.3122772109020655,-0.2739094734191898,-0.7799521573953268,0.23213321055694713,-0.5269308154072583,-0.020888131431121337,0.1783600698953549,55.35715742904939,18.455633862481562,0.2530213419880685,1,-0.03286933898925781,0.2227797508239746,0.7486859560012817,0.6573827266693115,0.20451927185058594,2,-0.18750009180296623,1.0,5.675405979156494,-11.000348181837884,5.865315914154053,-2.750002040066914,5.916446208953857,-0.18750009180296623
746,2003-01-30,5.8434038162231445,5.8434038162231445,5.646189212799072,5.646189212799072,83.0,0.0,1.0,1.3499921661814052,37.373775673072785,29.555279469348896,0.09538810711959833,0.306159982967511,0.5789464145346948,0.5099182387215269,19.63628584721,0.19721460342407227,-0.3108103370200368,-0.24104032516479457,-0.727216176651992,0.24513552632240287,-0.48412825090839284,0.00204760057880371,0.10962529946567567,55.35715742904939,16.095797419119684,0.24308792574359858,1,-0.058434247970581055,0.2227797508239746,0.7486859560012817,0.7304251194000244,-0.21912765502929688,3,-0.16250014484468,2.0999856379992425,5.8434038162231445,1.0,5.675405979156494,-11.000348181837884,5.865315914154053,-0.16250014484468
747,2003-01-31,5.58775520324707,5.58775520324707,5.58775520324707,5.58775520324707,410.0,-0.043749947978319104,1.0,0.0,33.78997965525723,30.585709248622802,0.28991943251151486,0.5206186854111596,0.836496784524372,0.7528124905055797,21.268398975615124,0.2556486129760742,-0.3099284854424198,-0.4535938501358032,-0.9559920601870955,0.04880435991548904,-0.7047929551614489,-0.20239474511015754,0.30478731446363216,0.0,-42.400659072513506,0.25119910502564596,1,0.19356226921081543,0.47842836380004883,1.004334568977356,1.241722822189331,0.14608478546142578,4,-0.15032693961243082,1.0,5.8434038162231445,2.0999856379992425,5.8434038162231445,1.0,5.675405979156494,-0.15032693961243082
748,2003-02-03,5.5950589179992685,5.690013885498048,5.112977981567383,5.690013885498048,3322.0,0.0013070928282530314,11.153885555025504,-100.0,33.179714906903925,31.803210321079323,0.22625382968427754,0.4701107219888945,0.832396266459968,0.7323175267859634,24.071214375135987,0.577035903930665,-0.327340445546505,-0.4035602331161492,-0.9051076200975849,0.09798715386528656,-0.6543339266068671,-0.15278653962543132,0.24834489822387606,65.99998433230157,20.21118610000204,0.2507736934907177,2,-0.0073044300079354585,0.3031265735626212,0.9970308542251578,1.234419107437133,0.38712501525878906,0,-0.020887719113741765,1.0,5.58775520324707,1.0,5.8434038162231445,2.0999856379992425,5.8434038162231445,-0.020887719113741765
749,2003-02-04,5.478190898895264,5.551232814788818,5.478190898895264,5.543929100036621,4244.0,-0.020887719113741765,-1.222206103160384,0.6923092374519798,31.858410658427687,33.073025302511496,0.29387058488494056,0.5307772137486433,0.9521174118166709,0.8356473033815082,26.61499720161482,0.1168680191040048,-0.3412554362815037,-0.46747238636016863,-0.9529313973662461,0.017986624645908833,-0.7102018918632078,-0.22474288085712946,0.2629533004760738,50.0,-0.9091184646822938,0.2427295055030388,2,0.09130311012268066,0.419994592666626,1.1138988733291626,1.3512871265411377,0.3798213005065927,1,0.01333321843681734,11.153885555025504,5.5950589179992685,1.0,5.58775520324707,1.0,5.8434038162231445,0.01333321843681734
750,2003-02-05,5.485495090484619,5.485495090484619,5.485495090484619,5.485495090484619,10.0,0.001333321843681734,1.0,-0.0,27.014223141603097,32.38845374259996,0.2831340173382584,0.48081772721461036,0.9409813143780674,0.8192584029947598,29.38923227107515,0.007304191589355469,-0.34936340657400056,-0.4174382925033573,-0.9071423091219595,0.0722657241152449,-0.6622903008126588,-0.17258628419405575,0.20451879501342862,50.99999086050917,4.827637818237406,0.24485200830930126,2,0.0839989185333252,0.4126904010772705,1.1065946817398071,1.3439829349517822,0.3579087257385254,2,0.04926774071822693,-1.222206103160384,5.478190898895264,11.153885555025504,5.5950589179992685,1.0,5.58775520324707,0.04926774071822693
751,2003-02-06,5.58775520324707,5.58775520324707,5.58775520324707,5.58775520324707,68.0,0.01864191127248227,1.0,0.0,31.98201390508281,32.29047150072036,0.14198713521677853,0.35171907970252025,0.8430627509223552,0.7117981983738648,31.334139319263834,0.10226011276245117,-0.3414240372342885,-0.28669159412384015,-0.7803157183982359,0.20693253015055557,-0.533503656261038,-0.03987953198664229,0.02147365570068427,82.27862745551712,38.11065141934095,0.24681206213719803,2,-0.04382610321044922,0.29947376251220703,1.004334568977356,1.2052018642425537,0.27025699615478604,3,0.08235290704203613,1.0,5.485495090484619,-1.222206103160384,5.478190898895264,11.153885555025504,5.5950589179992685,0.08235290704203613
752,2003-02-07,5.492798805236816,5.492798805236816,5.492798805236816,5.492798805236816,136.0,-0.01699365748074899,1.0,0.0,31.415929331353354,32.682840991226506,0.19056988272387,0.4113908538797517,0.9225089000455604,0.7975673362141045,33.2589088014454,0.0949563980102539,-0.30738873623879215,-0.3458571434020996,-0.8412621919886085,0.1495479051844093,-0.5935596676953541,-0.09815461910884515,0.0949563980102539,65.8227366931871,19.042158584879175,0.24770252429325434,2,-0.014607906341552734,0.33234429359436035,1.062769889831543,1.3001582622528076,0.4966902732849121,4,0.023936313820866806,1.0,5.58775520324707,1.0,5.485495090484619,-1.222206103160384,5.478190898895264,0.023936313820866806
753,2003-02-10,5.485495090484619,5.485495090484619,5.485495090484619,5.485495090484619,68.0,-0.0013296891095362362,1.0,0.0,33.649296284493545,33.308392962079054,0.1545864884338508,0.38978050508480866,0.8997692836398397,0.7974140982134443,35.292809223483026,0.007303714752197266,-0.30917076932582876,-0.3221177577972414,-0.8246501815223848,0.180414665927902,-0.5733839696598126,-0.07085154593467013,0.10226011276245117,6.666579624237835,-44.1299162298401,0.25126621186257164,2,-0.007304191589355469,0.3396480083465576,1.0572911500930786,1.2709405422210693,0.9057278633117685,0,0.045273014400225575,1.0,5.492798805236816,1.0,5.58775520324707,1.0,5.485495090484619,0.045273014400225575
754,2003-02-11,5.332106113433838,5.485495090484619,5.332106113433838,5.485495090484619,5818.0,-0.027962649591439126,1.0,-100.0,36.97920119901414,33.0269494172454,0.28402555319924616,0.5064295056684402,1.020713107811405,0.9450609150851079,37.367407086989395,0.15338897705078125,-0.315055514726331,-0.43569853305816686,-0.9570633748846431,0.08566630876830938,-0.6963809539714054,-0.1750161121449283,0.18918027877807653,0.0,-50.815877588673516,0.26068242091323823,2,0.14608478546142578,0.49303698539733887,1.252679705619812,1.4243295192718506,0.7231206893920898,1,0.12191764492203139,1.0,5.485495090484619,1.0,5.492798805236816,1.0,5.58775520324707,0.12191764492203139
755,2003-02-12,5.09837007522583,5.259062767028809,5.09837007522583,5.259062767028809,143.0,-0.04383559389771474,1.0,1.0476156428749068,20.312497343663793,31.13125182508884,0.44808555913464065,0.6989124698236964,1.2303926856561862,1.1753694319940262,40.140110601221004,0.2337360382080078,-0.31701246629336666,-0.620496082305908,-1.2000977653501712,-0.04089439926164484,-0.9102969238280396,-0.33069524078377643,0.38712501525878906,0.0,-46.79452512534405,0.2898008415221314,2,0.2958219051361084,0.6281654834747314,1.4772852659225464,1.6580655574798584,0.8545970916748047,2,0.1489970545424517,1.0,5.332106113433838,1.0,5.485495090484619,1.0,5.492798805236816,0.1489970545424517
756,2003-02-13,5.061848163604736,5.061848163604736,5.061848163604736,5.061848163604736,1.0,-0.00716344853006301,1.0,-0.0,19.999993304399453,29.599031119437974,0.4046369022627161,0.6811919696388777,1.2393475655365807,1.2058840948129168,43.019309306647344,0.03652191162109375,-0.30834649161663563,-0.6004100084304813,-1.205220503467764,0.004400486606801479,-0.9028152559491227,-0.2980047609118399,0.4236469268798828,0.0,-42.1001329899909,0.3024052475186416,2,0.3140828609466553,0.6464264392852783,1.5138071775436401,1.6580662727355957,0.8545980453491211,3,0.15440124384565346,1.0,5.09837007522583,1.0,5.332106113433838,1.0,5.485495090484619,0.15440124384565346
757,2003-02-14,5.259062767028809,5.4051480293273935,4.966893196105957,5.112977981567383,16059.0,0.038960987578028794,-1.0000021760749307,100.0,30.69766566253631,29.323247870063796,0.1742145560799111,0.4343367796401587,1.0151118183119836,1.0053808286959542,45.33044144242213,0.43825483322143644,-0.3318692480994434,-0.3575438022613522,-0.9376493260899084,0.222561721567204,-0.6475965641756298,-0.06749104034707454,0.15017587661743192,56.337929747229424,16.14014842196194,0.29005276191427803,2,0.018261432647705078,0.3286917209625244,1.2252894639968872,1.336679220199585,0.5916452407836914,4,0.11388900625565901,1.0,5.061848163604736,1.0,5.09837007522583,1.0,5.332106113433838,0.11388900625565901
758,2003-02-17,5.207932949066162,5.207932949066162,5.091064929962158,5.091064929962158,1987.0,-0.009722230029882928,1.0,0.800001305644956,33.67344423742172,29.524918267729795,0.18400581245295022,0.4371191657885358,1.0359499945027917,1.0605887374236325,47.50070507256208,0.1679978370666504,-0.3574658104157251,-0.36375241279602033,-0.9229401205733732,0.1954352949813325,-0.6433462666846967,-0.08415855890734392,0.19721508026123136,46.478764457464095,5.622187341699643,0.27959385388867647,2,0.06939125061035156,0.3798215389251709,1.2508543729782104,1.3878090381622314,0.6354708671569824,0,0.15007031332761445,-1.0000021760749307,5.259062767028809,1.0,5.061848163604736,1.0,5.09837007522583,0.15007031332761445
759,2003-02-18,5.186020851135254,5.186020851135254,5.14949893951416,5.14949893951416,93.0,-0.0042074462450284456,1.0,0.312505610184014,24.431804272271066,29.23798283780402,0.17893175166874986,0.41713799616448455,1.0321071831521689,1.100488292963866,49.31762513492631,0.05843400955200195,-0.3579328890135338,-0.3454910993576048,-0.8936326195151203,0.2026504207999107,-0.619561859436363,-0.07142033927884661,0.21912717819213956,50.00005440181388,10.524225579116326,0.27407076007875775,2,0.09130334854125977,0.4017336368560791,1.2727664709091187,1.4097211360931396,0.7596421241760245,1,0.23239438044243643,1.0,5.207932949066162,-1.0000021760749307,5.259062767028809,1.0,5.061848163604736,0.23239438044243643
760,2003-02-19,5.09837007522583,5.288280010223389,5.09837007522583,5.09837007522583,0.0,-0.016901354318742512,0.0,0.0,22.872331374984526,28.22579589001532,0.23009040246346313,0.4823465366600068,1.0917470984400381,1.2050996758110752,49.34881371112016,0.1899099349975586,-0.36218158758110697,-0.40319447517395,-0.9779922201278879,0.17160326977998785,-0.6905933476509194,-0.11579560269698064,0.2191269874572761,30.00009792326509,-7.158401782644415,0.287398872476969,2,0.13147592544555664,0.48938441276550293,1.2965046167373657,1.4973719120025635,0.7523379325866699,2,0.18767894709128474,1.0,5.186020851135254,1.0,5.207932949066162,-1.0000021760749307,5.259062767028809,0.18767894709128474
761,2003-02-20,5.3174967765808105,5.3174967765808105,5.3174967765808105,5.3174967765808105,684.0,0.04297975590665115,1.0,0.0,39.890661258590605,29.16743277081946,-0.035094585145694523,0.22651004160778943,0.8501103946379587,1.001930795294868,49.32475894788962,0.21912670135498047,-0.3497193620774004,-0.15338985919952375,-0.696278871221768,0.3894991528227205,-0.42483436521064544,0.11805464681159794,-0.3506035804748535,79.99993471782307,36.565563773629464,0.2714445060111221,2,-0.09130263328552246,0.2629537582397461,1.046334981918335,1.278245210647583,0.525907039642334,3,0.11950555252210915,0.0,5.09837007522583,1.0,5.186020851135254,1.0,5.207932949066162,0.11950555252210915
762,2003-02-21,5.127586841583252,5.3174967765808105,5.127586841583252,5.259062767028809,351.0,-0.03571416081227452,-1.8888929186689636,-100.0,34.61537495825705,29.27477484568207,0.10902741028926233,0.37343669616121034,1.0148394496637652,1.2100052035895423,49.8040828930896,0.1899099349975586,-0.3363542899681118,-0.3038568258285519,-0.8246207863819599,0.21690713472485612,-0.5642388061052559,-0.043474845551847885,-0.15368157386779746,16.129317570157227,-23.44062370475678,0.26038198027670406,2,0.09860730171203613,0.4419071674346924,1.2271144390106201,1.391460657119751,0.7158169746398926,4,0.15384612523247454,1.0,5.3174967765808105,0.0,5.09837007522583,1.0,5.186020851135254,0.15384612523247454
763,2003-02-24,5.332106113433838,5.368627071380615,5.302888870239258,5.302888870239258,335.0,0.03988606691007046,-3.499959198994663,-0.22222504306827454,45.45455084976615,30.216480362432293,-0.13358627987843885,0.13378153843350304,0.7869966544525742,1.0250240839451017,50.012994265016076,0.24104022979736328,-0.3348820465742346,-0.07267706394195539,-0.5529366266482425,0.4075824987643317,-0.31280684529509895,0.16745271741118817,-0.35132901554107665,86.48658185860225,46.24339458343522,0.24012978135314342,2,-0.14608550071716309,0.2118229866027832,1.0225951671600342,1.186941385269165,0.6208610534667969,0,0.09726023513899773,-1.8888929186689636,5.127586841583252,1.0,5.3174967765808105,0.0,5.09837007522583,0.09726023513899773
764,2003-02-25,5.112977981567383,5.354018211364746,5.112977981567383,5.354018211364746,657.0,-0.04109598106353851,1.0,-8.249930638290927,39.75902761591973,32.37720594823851,0.0572054665148638,0.3252914064089314,0.9785967346337046,1.2567830948346685,49.99423783043076,0.24104022979736328,-0.33165517545047685,-0.2636837959289551,-0.7430872047381625,0.21571961288025232,-0.5033855003335592,-0.023982091524350935,-0.11668688473510702,5.405190818144927,-32.094419047555434,0.2397017044046038,2,0.07304263114929199,0.42729902267456055,1.1960715055465698,1.4060695171356201,0.883814811706543,1,0.14285722279442514,-3.499959198994663,5.332106113433838,-1.8888929186689636,5.127586841583252,1.0,5.3174967765808105,0.14285722279442514
765,2003-02-26,4.747765064239502,5.332106113433838,4.747765064239502,5.083761215209961,10278.0,-0.07142861139721257,-2.4782603759393163,1.3939422114429731,29.824528450992005,33.46882096452657,0.41063790411980605,0.6368656218583464,1.3081735874014395,1.6356637624699486,50.114410838877475,0.5843410491943359,-0.34619791400919375,-0.5741147756576535,-1.0786881684273606,-0.06954138288794631,-0.826401472042507,-0.3218280792727999,0.6208620071411133,0.0,-30.520279195820663,0.2522866963848535,2,0.3286914825439453,0.6573829650878906,1.5247634649276733,1.771282434463501,1.1759848594665527,2,0.25230774793269095,1.0,5.112977981567383,-3.499959198994663,5.332106113433838,-1.8888929186689636,5.127586841583252,0.25230774793269095
766,2003-02-27,4.893849849700928,5.112977981567383,4.85732889175415,5.018023014068604,2532.0,0.03076916896367643,-1.5925916970913223,0.369567222746531,35.958884738700206,34.05340086187812,0.26621143294242255,0.4384760525599045,1.131889514731668,1.4994532035854018,50.24107814602665,0.36521291732788086,-0.35726190746610964,-0.3805522918701172,-0.8563812625021319,0.0952766787618975,-0.6184667771861241,-0.1426378065541103,0.4623599815368653,23.52934851563928,-2.421085262257211,0.2379144853160072,2,0.16434621810913086,0.49303770065307617,1.0718998908996582,1.3549401760101318,0.9568581581115723,3,0.1955225819137152,-2.4782603759393163,4.747765064239502,1.0,5.112977981567383,-3.499959198994663,5.332106113433838,0.1955225819137152
767,2003-02-28,4.747765064239502,4.923067092895508,4.747765064239502,4.923067092895508,616.0,-0.029850688097909917,1.0,1.4117545409162373,33.76203364698168,34.063244129607,0.3711743455359118,0.5464194793987183,1.239568021583735,1.6523304197120288,50.30763766006954,0.17530202865600586,-0.32627226874197124,-0.48463757038116473,-0.9912963972308768,0.022021256468547357,-0.7379669838060208,-0.23130815695630869,0.5962758716583254,0.0,-27.216961933584535,0.25332941342485615,2,0.31043100357055664,0.639122486114502,1.217984676361084,1.5010249614715576,1.1102471351623544,4,0.2307693698317279,-1.5925916970913223,4.893849849700928,-2.4782603759393163,4.747765064239502,1.0,5.112977981567383,0.2307693698317279
768,2003-03-03,5.478190898895264,5.478190898895264,5.0764570236206055,5.0764570236206055,10267.0,0.1538462465544852,1.0,-2.291667006677819,52.564098701253485,37.18905462171615,-0.3541237429043109,-0.20365208195142337,0.48431849561566764,0.9304475374646497,48.56126660451561,0.7304258346557617,-0.27156140857217714,0.2516316652297972,-0.2398857332316826,0.743149063691277,0.005872965999057733,0.49739036446053664,-0.7304258346557617,100.0,66.475900174873,0.2457586992307397,3,-0.36521291732788086,-0.11686825752258301,0.48755884170532227,0.7705991268157959,0.3798213005065927,0,0.06666670148379272,1.0,4.747765064239502,-1.5925916970913223,4.893849849700928,-2.4782603759393163,4.747765064239502,0.06666670148379272
769,2003-03-04,5.551232814788818,5.733839988708496,5.551232814788818,5.58775520324707,5603.0,0.01333321843681734,-8.999738879532073,-0.0909118964221831,58.42390050998142,41.139228970049146,-0.4133840739141572,-0.28558331315480157,0.3867898311140596,0.858296087662854,46.40368395271104,0.2556490898132324,-0.24281475935633612,0.32102148532867414,-0.17937353967150038,0.8214165103288487,0.07082397282858732,0.571218997828761,-0.8034677505493164,81.48140984134523,41.91084354674405,0.25019751250008715,3,-0.31043028831481934,-0.2556483745574951,0.3962564468383789,0.6975572109222412,0.4966902732849121,1,0.07236849282227409,1.0,5.478190898895264,1.0,4.747765064239502,-1.5925916970913223,4.893849849700928,0.07236849282227409
770,2003-03-05,5.755753040313722,5.755753040313722,5.58775520324707,5.690013885498048,2872.0,0.03684230734838745,4.111043412033538,-1.7999686655438487,62.14835711039497,43.612306286916294,-0.5753525351211506,-0.4941538884406471,0.15965453615907244,0.6508496319926742,44.10374179757072,0.20452022552490323,-0.21207755976154363,0.5120288133621225,-0.030237276534365698,1.0542949032586106,0.2408957684138784,0.7831618583103666,-0.9685449790954594,100.0,53.13451396981779,0.271133044948244,3,-0.5039939880371103,-0.46016860008239835,0.1880842447280875,0.493036985397338,0.18990993499755682,2,0.041878056836689215,-8.999738879532073,5.551232814788818,1.0,5.478190898895264,1.0,4.747765064239502,0.041878056836689215
771,2003-03-06,6.0479230880737305,6.1720948219299325,5.6534929275512695,5.6534929275512695,8378.0,0.050761393985049086,-1.6296259580744261,5.999927465274,63.366357912276946,46.80685994847407,-0.8415092206387227,-0.7906170375617547,-0.15220181329070304,0.35042490566764783,42.358339002887355,0.518601894378663,-0.15764822566559467,0.7811904668807985,0.146319538487802,1.416061395273795,0.4637550026843007,1.0986259310772963,-1.2026023281097409,91.28209368752161,43.73050741237445,0.3174354641964981,3,-0.5879931449890137,-0.5879931449890137,-0.10956406593322754,0.2008669376373291,-0.20451927185058594,3,-0.020531538275104788,4.111043412033538,5.755753040313722,-8.999738879532073,5.551232814788818,1.0,5.478190898895264,-0.020531538275104788
772,2003-03-07,5.624276161193848,6.040617942810059,5.624276161193848,6.040617942810059,2792.0,-0.07004833241270847,1.0,-1.0555526004013636,56.26374960238873,48.0078820320988,-0.37995379198785795,-0.37588704324614675,0.24643010870040527,0.7556890413617054,40.29574879894625,0.4236469268798828,-0.09718714515201832,0.35096967220306396,-0.2963580091283484,0.9982973535344764,0.027305831537358216,0.6746335128687697,-0.6728134762725828,50.00002176071134,2.217194219512706,0.32366384066570614,3,-0.16434621810913086,-0.16434621810913086,0.30130040645599365,0.6245138645172119,0.22643184661865234,4,0.04025973123101201,-1.6296259580744261,6.0479230880737305,4.111043412033538,5.755753040313722,-8.999738879532073,5.551232814788818,0.04025973123101201
773,2003-03-10,5.733839988708496,6.040617942810059,5.507408142089844,5.529321193695068,6392.0,0.019480520581584004,-3.294107143200011,-0.4912281304545017,58.02998113108904,50.03798797822872,-0.4766652841385559,-0.4910688957960776,0.1090765523069237,0.6235277674141377,37.97930181960747,0.5332098007202148,-0.07699406639394724,0.44811625480651873,-0.22534936119066185,1.1215818708036993,0.11138344680792844,0.784849062805109,-0.6847267328265376,34.0659521976772,-12.881366776556192,0.3367328079985904,3,-0.2739100456237793,-0.2739100456237793,0.18991053104400635,0.5149500370025635,0.10956382751464844,0,0.021656029979540747,1.0,5.624276161193848,-1.6296259580744261,6.0479230880737305,4.111043412033538,5.755753040313722,0.021656029979540747
774,2003-03-11,5.9821839332580575,5.9894890785217285,5.8507080078125,5.9018378257751465,4858.0,0.04331197679715837,1.9230483383382377,0.3928543950087125,62.37217918437117,53.654393615270855,-0.657934944283082,-0.7254054410324757,-0.16474430679763064,0.35671678651839134,35.24054930025529,0.2556490898132324,-0.021144104347277093,0.6639563083648694,-0.0781837154828704,1.4060963322126092,0.29288629644099906,1.0350263202887398,-0.843232152092261,71.42850993831199,21.414743159707683,0.37107001192386996,3,-0.5222539901733407,-0.5222539901733407,-0.2392139434814462,0.09860801696777255,-0.21182298660278498,1,-0.020756923431569207,-3.294107143200011,5.733839988708496,1.0,5.624276161193848,-1.6296259580744261,6.0479230880737305,-0.020756923431569207
775,2003-03-12,5.858012199401856,5.9894890785217285,5.858012199401856,5.879924774169923,1649.0,-0.020756923431569207,-11.000130565347876,-0.2727272727272697,57.7731196449969,56.07819749374826,-0.4019857276035417,-0.5706634588254014,-0.06801765268085536,0.45882950400381173,31.964370961192927,0.13147687911987216,3.349750313930144e-05,0.501802468299867,-0.27011835639997805,1.273723292999712,0.1158420559499449,0.887762880649789,-0.6364089749749287,52.74726693731269,6.256943738116192,0.3859604123499224,3,-0.39808225631713956,-0.39808225631713956,-0.12417244911193936,0.22277975082397372,-0.2118229866027841,2,0.03241899849427865,1.9230483383382377,5.9821839332580575,-3.294107143200011,5.733839988708496,1.0,5.624276161193848,0.03241899849427865
776,2003-03-13,5.8434038162231445,5.9894890785217285,5.8434038162231445,5.8434038162231445,0.0,-0.002493744069055226,0.0,-0.0,60.84070946641256,59.0869392514628,-0.26654866017830425,-0.5212241670946964,-0.07570311310073485,0.45141985762543335,28.437599907642173,0.14608526229858398,0.05486546403614945,0.4481163024902344,-0.3400209070943294,1.2362535120747982,0.05404769769795248,0.8421849072825163,-0.5457612639959768,63.01378438270755,12.159076590084865,0.394068604792282,3,-0.21912789344787598,-0.38347387313842773,-0.10956406593322754,0.23738813400268555,-0.19721460342407227,3,0.01749993022974561,-11.000130565347876,5.858012199401856,1.9230483383382377,5.9821839332580575,-3.294107143200011,5.733839988708496,0.01749993022974561
777,2003-03-14,5.858012199401856,5.858012199401856,5.858012199401856,5.858012199401856,27.0,0.0024999783753014704,1.0,0.0,58.45070195906137,59.741006280108124,-0.1196935190211752,-0.5150678404542903,-0.11124692091240629,0.41827033912456724,26.7936606198359,0.014608383178711826,0.17420161447964766,0.4327772140502937,-0.37873614444943193,1.2442905725500193,0.027020534800430873,0.8385338933001565,-0.49041346559846755,65.75349080951742,18.604334619571787,0.4057566792498628,3,-0.01826071739196866,-0.39808225631713956,-0.14243316650390714,0.22277975082397372,-0.2118229866027841,4,-0.002493744069055226,0.0,5.8434038162231445,-11.000130565347876,5.858012199401856,1.9230483383382377,5.9821839332580575,-0.002493744069055226
778,2003-03-17,5.9894890785217285,5.9894890785217285,5.879924774169923,5.879924774169923,438.0,0.02244394081891743,-1.0000000000000162,100.0,64.49276653518257,60.4153247273527,-0.19111308538817973,-0.6166039442370792,-0.2625630949469908,0.2652131444686727,25.222740289729472,0.13147687911987216,0.2811491133935906,0.5251762866973877,-0.3169703663484835,1.367322939743259,0.10410296017445209,0.9462496132203233,-0.5575306576682166,100.0,45.60542411602978,0.4210733265229354,3,-0.14973759651184082,-0.5295591354370117,-0.3378220796585083,0.09130287170410156,-0.2848658561706543,0,-0.023170769474627928,1.0,5.858012199401856,0.0,5.8434038162231445,-11.000130565347876,5.858012199401856,-0.023170769474627928
779,2003-03-18,6.391222953796388,6.5080909729003915,5.938358783721924,5.9894890785217285,6900.0,0.06707314597421576,-1.2608668502762221,3.666649258180938,76.8496617871257,62.04880302476722,-0.5153594247312832,-0.9733202492964246,-0.6827028198606735,-0.14828660545913142,24.080365416706172,0.5697321891784677,0.42938886537625365,0.8666500568389903,-0.05989901517919982,1.7931991288571805,0.40337552082989525,1.3299245928480854,-0.9000536208567622,82.41759030094339,20.269092915148157,0.4632745360090949,3,-0.3834733963012704,-0.7632949352264413,-0.7395559549331674,-0.31043100357055753,-0.6500787734985352,1,-0.08571428997760722,-1.0000000000000162,5.9894890785217285,1.0,5.858012199401856,0.0,5.8434038162231445,-0.08571428997760722
780,2003-03-19,6.055226802825928,6.215920925140381,6.055226802825928,6.215920925140381,4038.0,-0.05257149584664045,1.0,-0.40000142433741515,67.86517790184149,62.54867191249661,-0.14797689686403093,-0.5923324559957699,-0.3630385077097209,0.17188772876546743,23.45599205644,0.3359961509704599,0.4694870579316408,0.48281106948852504,-0.4498713778844001,1.4154935168614502,0.01646984580206201,0.9491522931749881,-0.4623653058902253,31.868072742924742,-33.71283724155285,0.46634122368646264,3,-0.04747724533081055,-0.42729878425598145,-0.4035598039627075,0.025565147399902344,-0.24834489822387695,2,-0.04704462201774351,-1.2608668502762221,6.391222953796388,-1.0000000000000162,5.9894890785217285,1.0,5.858012199401856,-0.04704462201774351
781,2003-03-20,5.952967166900635,6.091748237609862,5.952967166900635,6.091748237609862,102.0,-0.01688782918545173,1.0000000000000129,0.8636350148367897,68.79271219660174,63.940778867409165,-0.0677252936623054,-0.46380341149482085,-0.2727488587245439,0.2596695978245904,22.817011705157277,0.13878107070922763,0.4864768056783184,0.34877791404724157,-0.5906119427498409,1.288167770844324,-0.1209170143512992,0.8184728424457823,-0.26858272236846314,14.60668635398728,-56.82139472061248,0.46969492839854105,3,0.05478239059448242,-0.3250391483306885,-0.39260339736938477,0.10225987434387207,-0.043825149536131924,3,-0.051533621049901446,1.0,6.055226802825928,-1.2608668502762221,6.391222953796388,-1.0000000000000162,5.9894890785217285,-0.051533621049901446
782,2003-03-21,5.916446208953857,6.099052906036378,5.916446208953857,5.9602718353271475,1055.0,-0.006134916743676833,-7.333329706557614,0.3157896545207742,58.7209333218963,64.01755133305441,0.016313999591162975,-0.3848861948555147,-0.2505173479333198,0.2833361163230306,21.552771047682555,0.18260669708252042,0.4741795415992849,0.27281398773193377,-0.6483857771780102,1.1940137526418777,-0.18778589472303864,0.7334138701869062,-0.1496911115848638,5.813976437723791,-59.43879510940085,0.460599882454972,3,0.25930118560791016,-0.28851819038391113,-0.3743433952331543,0.12051987648010254,-0.1679983139038086,4,-0.045678940805002566,1.0000000000000129,5.952967166900635,1.0,6.055226802825928,-1.2608668502762221,6.391222953796388,-0.045678940805002566
783,2003-03-24,5.8507080078125,6.026010036468506,5.8507080078125,5.8507080078125,0.0,-0.01111109588757353,0.0,-0.0,55.976691810748854,63.30694162487416,0.11216907486310301,-0.2933434293285391,-0.19683048770371414,0.3352405967079335,20.416529190887005,0.17530202865600586,0.4313947397423572,0.18114569187164342,-0.7322951427230553,1.0945865264663421,-0.27557472542570594,0.6378661091689928,-0.009819322890366244,0.0,-60.589232876310426,0.45672041729734936,3,0.3250393867492676,-0.2227799892425537,-0.41816866397857666,0.10225963592529297,-0.20451879501342773,0,-0.03495624713117318,-7.333329706557614,5.916446208953857,1.0000000000000129,5.952967166900635,1.0,6.055226802825928,-0.03495624713117318
784,2003-03-25,5.8434038162231445,5.8507080078125,5.8434038162231445,5.8507080078125,2190.0,-0.0012484286653174914,1.0,-100.0,51.89872920861714,62.654231576387524,0.10920068443356534,-0.24086087787781008,-0.2026174161423686,0.32852815135770186,18.70148359870742,0.007304191589355469,0.4429539933400619,0.13732020854949933,-0.7401205560312079,1.0147609731302065,-0.3014001737408538,0.5760405908398525,0.664687156677247,0.0,-53.30709052254494,0.4387203822903535,3,0.33234357833862305,-0.21547579765319824,-0.4108644723892212,0.10956382751464844,-0.15338993072509677,1,-0.0237499577706356,0.0,5.8507080078125,-7.333329706557614,5.916446208953857,1.0000000000000129,5.952967166900635,-0.0237499577706356
785,2003-03-26,5.945662975311278,5.945662975311278,5.828794956207275,5.8434038162231445,6201.0,0.01749993022974561,1.2857222794738465,-14.000065282673857,47.58619214790684,61.181507429886885,0.023112877105194052,-0.26221921597691544,-0.3154010110221632,0.21305457663880656,16.209383125195362,0.11686801910400302,0.4425020646720679,0.1796844720840447,-0.5776393167440359,0.9370082609121253,-0.19897742232999516,0.5583463664980846,0.5491342544555682,43.243138334285625,-5.043069239474825,0.3786618944140403,3,0.2227799892425546,-0.3177349567413321,-0.5131236314773551,0.00730466842651456,-0.25564908981323065,2,-0.03439797981531545,1.0,5.8434038162231445,0.0,5.8507080078125,-7.333329706557614,5.916446208953857,-0.03439797981531545
786,2003-03-27,5.8507080078125,5.9894890785217285,5.8507080078125,5.8507080078125,0.0,-0.015970459121727676,0.0,0.0,56.32653670271131,60.945489068070216,0.13322269330253356,-0.09686986901578898,-0.23605843737964527,0.2967912610951826,13.629829694778811,0.13878107070922852,0.4000178676201216,0.036886596679687855,-0.5997333592308598,0.6735065525902355,-0.2814233812755855,0.35519657463496124,0.6174491310119636,8.108198711298344,-38.31046599700923,0.3183099779552738,3,0.317734956741333,-0.2227799892425537,-0.44190776348114014,0.029217004776000977,-0.22643184661865234,3,-0.007490734993427783,1.2857222794738465,5.945662975311278,1.0,5.8434038162231445,0.0,5.8507080078125,-0.007490734993427783
787,2003-03-28,5.8434038162231445,6.01870584487915,5.8434038162231445,5.8434038162231445,0.0,-0.0012484286653174914,0.0,0.0,53.246757651016644,59.69593252538511,0.15448222243288967,-0.003451504379920145,-0.24406697750294448,0.29260418639956765,10.732576591690018,0.17530202865600586,0.3867641468925589,-0.025199532508850098,-0.41708602774330217,0.366686962725602,-0.22114278012607613,0.17074371510837594,0.5991788352966312,7.407577552648759,-38.897567730331204,0.19594324761722623,3,0.3250391483306885,-0.21547579765319824,-0.44008147716522217,0.036521196365356445,-0.21912765502929688,4,0.011249984291492598,0.0,5.8507080078125,1.2857222794738465,5.945662975311278,1.0,5.8434038162231445,0.011249984291492598
788,2003-03-31,5.8434038162231445,5.8434038162231445,5.8434038162231445,5.8434038162231445,13.0,0.0,1.0,0.0,45.177685160300854,56.176824011293455,0.14704406769134337,0.026680109883983505,-0.2575761770026528,0.28309555416467624,10.279686990575524,0.0,0.3635053550724976,-0.04346017837524396,-0.3901818113441413,0.3032614545936534,-0.21682099485969264,0.1299006381092047,0.5746273274841309,7.692481520167122,-33.97095507382801,0.1733608164844488,3,0.1789541244506836,-0.21547579765319824,-0.4455597400665283,0.01826024055480957,-0.22643184661865234,0,-0.01625010424736828,0.0,5.8434038162231445,0.0,5.8507080078125,1.2857222794738465,5.945662975311278,-0.01625010424736828
789,2003-04-01,5.952967166900635,6.011401176452638,5.952967166900635,6.011401176452638,342.0,0.018749919417396343,-1.0000000000000304,-100.0,53.33332440585688,54.56217362285072,-0.034892869004003124,-0.054012390606290595,-0.3758865399227531,0.16596367625364294,10.895229831636852,0.16799736022949308,0.3535275815798773,0.04601645469665527,-0.2633725177178823,0.35540542711119283,-0.10867803151061395,0.2007109409039245,0.4414945293066408,65.38446087096256,24.08524681518803,0.15469448620726886,4,0.010956764221191406,-0.3250391483306885,-0.5879923105239868,-0.09130311012268066,-0.4017343521118164,1,-0.051533621049901446,1.0,5.8434038162231445,0.0,5.8434038162231445,0.0,5.8507080078125,-0.051533621049901446
790,2003-04-02,5.996792793273926,6.062530994415282,5.996792793273926,5.996792793273926,0.0,0.00736198019316614,0.0,-0.0,55.27637317250958,53.06035817572938,-0.0982065076029297,-0.08311539813635438,-0.41871127968357325,0.11649695888511857,11.671013919057184,0.10956382751464755,0.31241406615805456,0.07779009342193621,-0.2255190775280651,0.38109926437193753,-0.07386449205306445,0.22944467889693687,0.37504223333334963,69.99997823925102,30.148447038025843,0.1516545854750006,4,-0.03286886215209961,-0.3688647747039795,-0.6336439847946167,-0.13512873649597168,-0.3798208236694336,2,-0.051157163228978786,-1.0000000000000304,5.952967166900635,1.0,5.8434038162231445,0.0,5.8434038162231445,-0.051157163228978786
791,2003-04-03,5.923749923706055,5.9894890785217285,5.923749923706055,5.923749923706055,0.0,-0.012180322396631249,0.0,0.0,52.17389521806754,52.33290949752618,-0.0332394310898545,-0.020925091524248707,-0.3530308466177754,0.18528277630654166,12.387970688726751,0.0730428695678711,0.18709233374491863,0.010955882072448908,-0.28626431753645853,0.30817608168135635,-0.13765421773200526,0.15956598187690307,0.4263635000852206,36.666427298424885,0.08754746042223616,0.14861009980445392,4,0.02191305160522461,-0.2958219051361084,-0.6829476356506348,-0.17164993286132812,0.029217243194580078,3,-0.039457445236272815,0.0,5.996792793273926,-1.0000000000000304,5.952967166900635,1.0,5.8434038162231445,-0.039457445236272815
792,2003-04-04,5.8507080078125,5.8507080078125,5.8507080078125,5.8507080078125,21.0,-0.012330351016549668,1.0,0.0,45.226117465279884,51.13840123691851,0.03296332224295906,0.07373051432602296,-0.28788095888569565,0.2524334153077863,13.10265782396342,0.07304191589355469,0.10879988542193608,-0.07340762615203822,-0.34002890801194674,0.1932136557078703,-0.20671826708199248,0.05990301477791604,0.47855267727541495,3.3333115725840807,-24.18127776947364,0.13331064092995412,4,0.0949549674987793,-0.2227799892425537,-0.6281661987304688,-0.09860801696777344,0.04382514953613281,4,-0.038701614627887126,0.0,5.923749923706055,0.0,5.996792793273926,-1.0000000000000304,5.952967166900635,-0.038701614627887126
793,2003-04-07,5.858012199401856,6.01870584487915,5.858012199401856,6.01870584487915,691.0,0.0012484286653176024,-1.000000000000011,-100.0,24.827542426679088,48.13049159448096,0.029954193345084867,0.0803242355848015,-0.3015066854069941,0.24201968450019695,14.413200150265165,0.1679978370666504,0.031700990906177395,-0.07231204509735001,-0.325733565683076,0.18110947548837597,-0.19902280539021255,0.05439871519551254,0.4512298565308326,3.4482525747091963,-16.414205862163904,0.12671076029286285,4,0.08765077590942294,-0.06573820114135831,-0.6354703903198251,-0.1059122085571298,0.13147687911987216,0,-0.03990023070144422,1.0,5.8507080078125,0.0,5.923749923706055,0.0,5.996792793273926,-0.03990023070144422
794,2003-04-08,5.858012199401856,5.916446208953857,5.858012199401856,5.916446208953857,821.0,0.0,-1.0000000000000304,0.36363609387564594,36.36361837953543,46.883538953550804,0.03603363335660337,0.07435694484401978,-0.30183625519470514,0.23887857662566514,15.794565812349406,0.058434009552001065,0.0022596179700586916,-0.06610345840454013,-0.32025856739756087,0.1880516505884806,-0.19318101290105005,0.0609740960919698,0.4320119725418161,3.4482525747091963,-14.28025549923557,0.1270775544965103,4,0.09495520591735751,0.14973735809326083,-0.6208618879318246,-0.1059122085571298,0.6281657218933097,1,-0.041147102735971774,-1.000000000000011,5.858012199401856,1.0,5.8507080078125,0.0,5.923749923706055,-0.041147102735971774
795,2003-04-09,6.0479230880737305,6.0479230880737305,5.865315914154053,5.865315914154053,143.0,0.03241899849427865,1.0,-3.125015300501904,55.85590619116879,46.831246674490515,-0.15404575871551174,-0.10603317660654099,-0.49529262856682177,0.04689901348471537,17.392710163129873,0.1899108886718741,-0.00974849933456845,0.11431188583374041,-0.14360719473387995,0.3722309664013608,-0.014647654450070213,0.24327142611755104,0.22365191524048633,100.0,78.49436448324963,0.12895954028381032,4,-0.0949556827545166,-0.04017353057861328,-0.7797296047210693,-0.33234405517578125,0.17530202865600586,2,-0.08212575888479234,-1.0000000000000304,5.858012199401856,-1.000000000000011,5.858012199401856,1.0,5.8507080078125,-0.08212575888479234
796,2003-04-10,5.945662975311278,5.945662975311278,5.938358783721924,5.938358783721924,273.0,-0.01690830244916719,1.0000000000002431,0.039999477745422146,51.66665397291002,46.65567959914534,-0.041236231121795974,0.004512075693996032,-0.39783937216333154,0.14659143211893788,19.128058418574735,0.10956430435180664,-0.010252822850531196,0.006938815116881436,-0.24748136098445972,0.2613589912182226,-0.12027127293378914,0.134148903167552,0.30820082611866084,48.14792427283013,23.638827680058313,0.12721008805067058,4,0.0073044300079354585,0.06208658218383878,-0.6719912290573111,-0.2300839424133292,0.12417221069336026,3,-0.05528248188160678,1.0,6.0479230880737305,-1.0000000000000304,5.858012199401856,-1.000000000000011,5.858012199401856,-0.05528248188160678
797,2003-04-11,5.8434038162231445,5.8434038162231445,5.8434038162231445,5.8434038162231445,27.0,-0.017198949808079234,1.0,0.0,49.60000292464241,47.147048239627736,0.06819428563284369,0.11132857055253442,-0.29343285694802823,0.2478781353153101,20.76570167403031,0.10225915908813388,-0.009098708451386273,-0.09458992481231654,-0.3500674346483894,0.16088758502375633,-0.22232867973035297,0.033148830105719895,0.39345723139788813,0.0,-26.468819433218627,0.12773875491803643,4,0.10956358909606934,0.16434574127197266,-0.38347387313842773,-0.1278247833251953,0.14608526229858398,4,0.018749919417396343,1.0000000000002431,5.945662975311278,1.0,6.0479230880737305,-1.0000000000000304,5.858012199401856,0.018749919417396343
798,2003-04-14,5.8507080078125,6.0479230880737305,5.8434038162231445,5.8434038162231445,3314.0,0.0012499891876507352,-55.00052226139183,100.0,50.39999707535759,46.82112298068338,0.06932546674342799,0.09812507982064389,-0.2986959998141083,0.24021722435469872,22.252881700486206,0.20451927185058594,-0.021323017516486686,-0.08034667968749964,-0.3374686539431231,0.1767752945681238,-0.20890766681531137,0.048214307440312076,0.36983039615198265,3.5713952642524736,-25.161375141287216,0.12856098712781167,4,0.10225939750671387,0.1570415496826172,-0.3907780647277832,-0.13512897491455078,0.13878107070922852,0,0.0074905719919047264,1.0,5.8434038162231445,1.0000000000002431,5.945662975311278,1.0,6.0479230880737305,0.0074905719919047264
799,2003-04-15,5.8434038162231445,5.8434038162231445,5.646189212799072,5.660797119140625,4285.0,-0.0012484286653174914,1.1599931062216349,25.000261130695915,43.75001821489383,45.54041687428162,0.06644063759550711,0.06564961326074759,-0.28562597086381736,0.2475851176368682,21.988058087688547,0.20451879501342773,-0.026040120333775008,-0.060259914398193004,-0.20164641145987972,0.08112658266349371,-0.13095316292903636,0.010433334132650351,0.36146484983104976,49.090857296821234,21.276758153903945,0.07069324853084327,4,0.003652334213256836,0.23373627662658691,-0.38347387313842773,-0.1278247833251953,0.4017343521118164,1,0.02500002856092287,-55.00052226139183,5.8507080078125,1.0,5.8434038162231445,1.0000000000002431,5.945662975311278,0.02500002856092287
800,2003-04-16,5.7703609466552725,5.909142017364503,5.7703609466552725,5.909142017364503,355.0,-0.01250005508177987,1.0,-0.7599998955488224,44.954110857435765,44.7382186119892,0.11620675275786319,0.12253946762521029,-0.20778262133721181,0.31688538575660896,21.783480313589177,0.1387810707092303,-0.016868448015690873,-0.11905949115753245,-0.25337570244968965,0.015256720134624757,-0.18621759680361105,-0.051901385511453846,0.40098695220361424,30.90895279152307,0.5773139356741979,0.06715810564607844,4,0.07669520378112882,0.3067791461944589,-0.31043100357055575,-0.05478191375732333,0.38712596893310636,2,0.12405064107034924,1.1599931062216349,5.8434038162231445,-55.00052226139183,5.8507080078125,1.0,5.8434038162231445,0.12405064107034924
801,2003-04-17,5.646189212799072,5.7703609466552725,5.646189212799072,5.646189212799072,0.0,-0.02151888504100863,0.0,-0.0,39.2000062670876,44.06865070107894,0.22000152090528236,0.2345766199963677,-0.08345097186766637,0.44005329859041,21.76818479112761,0.12417173385620028,-0.033940103396056465,-0.2278923273086546,-0.3971704343976068,-0.05861422021970242,-0.31253138085313115,-0.14325327376417807,0.493649164896226,0.0,-31.858624472858157,0.08463905354447615,4,0.2008669376373291,0.4309508800506592,-0.18625926971435547,0.06938982009887695,0.6719908714294442,3,0.10219917933720835,1.0,5.7703609466552725,1.1599931062216349,5.8434038162231445,-55.00052226139183,5.8507080078125,0.10219917933720835
802,2003-04-18,5.646189212799072,5.646189212799072,5.646189212799072,5.646189212799072,0.0,0.0,1.0,0.0,39.2000062670876,45.665591127791,0.2100261286860725,0.22481805672524935,-0.08022656227388936,0.42970904136910004,21.89875584892205,0.0,-0.059948593757566115,-0.21437947750091535,-0.41044596664996025,-0.01831298835187045,-0.3124127220754378,-0.1163462329263929,0.46403021500245245,0.0,-33.47315660675521,0.09803324457452241,4,0.2008669376373291,0.4309508800506592,-0.10408627986907959,0.06938982009887695,0.6354699134826651,4,0.07503219556390772,0.0,5.646189212799072,1.0,5.7703609466552725,1.1599931062216349,5.8434038162231445,0.07503219556390772
803,2003-04-21,5.646189212799072,5.646189212799072,5.646189212799072,5.646189212799072,0.0,0.0,1.0,0.0,30.909130833700303,45.059536956031536,0.19759881211057895,0.2199893830899402,-0.07670021575932129,0.4122620871050655,22.302764356698514,0.0,-0.077106355305256,-0.20415353775024414,-0.4224578903519802,0.014150814851491944,-0.3133057140511122,-0.0950013614493761,0.4361884021023057,0.0,-28.220596014233237,0.10915217630086824,4,0.2008669376373291,0.4309508800506592,0.0036514997482299805,0.05843329429626465,0.6135568618774414,0,0.060802047679246574,1.0,5.646189212799072,0.0,5.646189212799072,1.0,5.7703609466552725,0.060802047679246574
804,2003-04-22,5.704623222351074,5.828794956207275,5.697318077087402,5.828794956207275,3983.0,0.010349282914490443,1.1176619676122377,-100.0,32.142886286670205,42.42475696664281,0.1286470168829057,0.15876516041438737,-0.12591122313469238,0.33654378927834383,22.988407213667507,0.18260574340820312,-0.07573779241236345,-0.13878049850463903,-0.3666275310598639,0.08906653405058584,-0.25270401478225146,-0.02485698222702659,0.3515830884241655,22.222242371049443,-0.6840670587861482,0.1139235162776124,4,0.14243292808532715,0.3725168704986572,-0.05478250980377197,-0.06208658218383789,0.9422488212585449,1,0.049935963352414126,1.0,5.646189212799072,1.0,5.646189212799072,0.0,5.646189212799072,0.049935963352414126
805,2003-04-23,5.7411441802978525,5.7411441802978525,5.7411441802978525,5.7411441802978525,68.0,0.0064019930016914195,1.0,-0.0,38.31778152794513,40.94154891720227,0.049207853166402415,0.11187231029078593,-0.14505947989957324,0.2886068308761951,23.414627800630157,0.03652095794677823,-0.04948604340316631,-0.0920336008071887,-0.31891239770922564,0.13484519609484824,-0.20547299925820717,0.02140579764382977,0.29046110459881724,51.999989554827195,29.56051174186385,0.11343939845101843,4,0.10591197013854892,0.1899108886718741,0.07669460773467929,-0.09860754013061612,0.8911190032958975,2,0.08778633181982909,1.1176619676122377,5.704623222351074,1.0,5.646189212799072,1.0,5.646189212799072,0.08778633181982909
806,2003-04-24,5.806881904602051,5.828794956207275,5.7703609466552725,5.82149076461792,1838.0,0.011450282772864862,2.999967359195791,-100.0,47.16977065011209,40.67152310892113,-0.04278558230701979,0.04498953387967397,-0.19112504695237575,0.21043657203769328,23.834084095496472,0.08765077590942294,-0.04210269123720067,-0.024104571342467906,-0.25111700930644787,0.20290786662151206,-0.1376107903244579,0.08940164763952207,0.20159841596876316,87.99980154170758,60.535128427928385,0.11350621898198997,4,0.040174245834350586,0.06573915481567383,0.010956883430480957,-0.16434526443481445,0.8765110969543457,3,0.060377499791836264,1.0,5.7411441802978525,1.1176619676122377,5.704623222351074,1.0,5.646189212799072,0.060377499791836264
807,2003-04-25,5.909142017364503,5.909142017364503,5.806881904602051,5.806881904602051,256.0,0.01761015884986561,-1.0000000000000173,-6.999869438913793,52.941179697584616,40.953876733613015,-0.15057461657057036,-0.054908297608664114,-0.2784769225762007,0.095629193967401,24.27719283977595,0.10226011276245206,-0.06574532727938465,0.0748686313629161,-0.15478905255393904,0.30452631527977125,-0.03996021059551147,0.18969747332134368,0.0776008367400065,100.0,66.62654483912706,0.11482884195842738,4,-0.13147640228271573,-0.03652095794677823,-0.0913032293319711,-0.28121399879455655,1.2855491638183585,4,0.069221227999263,2.999967359195791,5.806881904602051,1.0,5.7411441802978525,1.1176619676122377,5.704623222351074,0.069221227999263
808,2003-04-28,5.748447895050049,5.9894890785217285,5.7411441802978525,5.9894890785217285,3655.0,-0.027194154725379893,1.0606013847675495,-2.3571378610897185,44.680828406695404,41.057300088257634,-0.0066062677099294476,0.10361985957079245,-0.10278614827230115,0.24166459615587144,24.83355186398233,0.24834489822387606,-0.08369196072833684,-0.0810776948928833,-0.31384566825397897,0.15169027846821237,-0.19746168157343114,0.035306291787664534,-0.10225868225097656,17.499963278915406,-18.84674281298314,0.11638398668054781,4,0.06939125061035156,0.1059122085571289,0.1533898115158081,-0.12051987648010254,1.548501968383789,0,0.09275742617252103,-1.0000000000000173,5.909142017364503,2.999967359195791,5.806881904602051,1.0,5.7411441802978525,0.09275742617252103
809,2003-04-29,5.646189212799072,5.8507080078125,5.646189212799072,5.748447895050049,2128.0,-0.01778892043868585,-3.000027978288848,0.4242373887240356,28.682155243044576,39.249305019991944,0.07234325669537167,0.1915373126703912,0.014296530107543504,0.3312035572597489,24.690557015337117,0.20451879501342773,-0.09581548264201878,-0.16799747943878174,-0.4068668264021156,0.0708718675245521,-0.28743215292044866,-0.04856280595711482,0.34329986572265625,0.0,-27.12615555284048,0.11943467348166696,4,0.17164993286132812,0.20817089080810547,0.25564849376678467,-0.018261194229125977,1.548501968383789,1,0.10866742837569077,1.0606013847675495,5.748447895050049,-1.0000000000000173,5.909142017364503,2.999967359195791,5.806881904602051,0.10866742837569077
810,2003-04-30,5.690013885498048,5.690013885498048,5.690013885498048,5.690013885498048,273.0,0.007761814393260513,1.0,-0.0,35.53714103509664,38.842319994215174,0.017794013278940035,0.1302279740383332,-0.011063582451439125,0.27443497967221386,24.387503023497402,0.0438246726989755,-0.10971356851295067,-0.10883386135101247,-0.3375126368598238,0.11984491415779885,-0.22317324910541814,0.0055055264033931905,0.29947519302368075,12.76571215858861,-11.217961116261108,0.11433938775440557,4,0.12782526016235263,0.16434621810912997,0.21182382106780917,-0.062085866928101474,1.5046772956848136,2,0.1681644680253389,-3.000027978288848,5.646189212799072,1.0606013847675495,5.748447895050049,-1.0000000000000173,5.909142017364503,0.1681644680253389
811,2003-05-01,5.690013885498048,5.690013885498048,5.690013885498048,5.690013885498048,0.0,0.0,1.0,0.0,40.1868537359766,38.95196971298062,0.02756281892535295,0.11786206635257557,0.0007174876104372174,0.26310908763324115,24.45710835907458,0.0,-0.11760952046118867,-0.09714705944061208,-0.3228198757333365,0.12852575685211232,-0.20998346758697384,0.015689348705749673,0.29260919570922805,12.76571215858861,-13.663010035096395,0.11283640814636217,5,0.12782526016235263,0.16434621810912997,0.20817160606384189,-0.062085866928101474,1.4462432861328107,3,0.16559701207358768,1.0,5.690013885498048,-3.000027978288848,5.646189212799072,1.0606013847675495,5.748447895050049,0.16559701207358768
812,2003-05-02,5.624276161193848,5.675405979156494,5.5950589179992685,5.5950589179992685,559.0,-0.011553174671812938,-4.499975519397071,100.0,36.52170210833461,39.575588743495544,0.10042617598858872,0.1747245194756024,0.08383760552072417,0.31702367554568056,24.70291648172558,0.0949549674987793,-0.12401560787729515,-0.15156319141387975,-0.38634806476397987,0.08322168193622037,-0.26895562808893025,-0.034170754738829245,0.3516182426452641,7.407456659977063,-21.007378263866194,0.11739243667505019,5,0.1679978370666504,0.20451879501342773,0.273909330368042,0.003651857376098633,1.5704150199890137,4,0.1883116706946577,1.0,5.690013885498048,1.0,5.690013885498048,-3.000027978288848,5.646189212799072,0.1883116706946577
813,2003-05-05,5.624276161193848,5.624276161193848,5.60966682434082,5.624276161193848,227.0,0.0,1.0,0.0,36.842066081722045,40.09771983183463,0.10838920647366113,0.1647632603963185,0.0949851102788557,0.3050805083381256,24.41408140875229,0.014609336853027344,-0.11400806899702509,-0.13987638950347936,-0.3806322593209943,0.1008794803140356,-0.2602543244122364,-0.019498454594722325,0.3363848232116702,11.428651365793757,-13.777162619312781,0.12037793490875741,5,0.1679978370666504,0.20451879501342773,0.273909330368042,0.003651857376098633,1.6142396926879883,0,0.27922082326335596,-4.499975519397071,5.624276161193848,1.0,5.690013885498048,1.0,5.690013885498048,0.27922082326335596
814,2003-05-06,5.616971969604492,5.624276161193848,5.616971969604492,5.624276161193848,205.0,-0.0012986900678442215,1.0,-100.0,39.99998756526689,40.284631613759274,0.11393390476006893,0.1613562444624419,0.12064600410721127,0.2996946742427955,24.10963732953143,0.007304191589355469,-0.10353487730840882,-0.1351285696029665,-0.38019507710520095,0.10993793789926798,-0.2576618233540833,-0.012595315851849698,0.3290649321447754,23.07730936299402,-1.348970238026805,0.12253325375111714,5,0.17530202865600586,0.2118229866027832,0.20817101001739502,0.010956048965454102,1.5777192115783691,1,0.29908959897260057,1.0,5.624276161193848,-4.499975519397071,5.624276161193848,1.0,5.690013885498048,0.29908959897260057
815,2003-05-07,5.551232814788818,5.660797119140625,5.551232814788818,5.660797119140625,1245.0,-0.01170366438917847,1.0,15.000195848021935,43.298879568410435,39.85453260468131,0.1675173881672256,0.1981351907815574,0.21613014708711553,0.35059990693332743,23.230364581974484,0.10956430435180664,-0.08716623696073889,-0.1760332107543947,-0.39405077071275585,0.04198434920396643,-0.2850419907335757,-0.0670244307752137,0.38076496761044965,0.0,-26.379380477671575,0.10900877997918076,5,0.21912813186645508,0.2556490898132324,0.24469316005706787,0.07669520378112793,1.5411982536315918,2,0.29605286271110276,1.0,5.616971969604492,1.0,5.624276161193848,-4.499975519397071,5.624276161193848,0.29605286271110276
816,2003-05-08,5.616971969604492,5.660797119140625,5.485495090484619,5.660797119140625,1061.0,0.011842262252186764,7.000065282673979,0.3999947774542701,48.11319185993161,39.318089511608754,0.08046868511749317,0.11226460965925078,0.17680368259099488,0.27247443344566413,22.15818138081252,0.17530202865600586,-0.07393742882845267,-0.09385950565338153,-0.2911255725111106,0.10340656120434755,-0.19249253908224606,0.004773527775483011,0.2921799147381492,69.23082717338905,37.88232376973587,0.09863303342886444,5,0.12052011489868164,0.14973711967468262,0.17895400524139404,0.010956048965454102,1.358591079711914,3,0.2808842949752981,1.0,5.551232814788818,1.0,5.616971969604492,1.0,5.624276161193848,0.2808842949752981
817,2003-05-09,5.952967166900635,5.952967166900635,5.624276161193848,5.624276161193848,5331.0,0.05981785188075284,1.0,-7.500054402228315,63.815768564402106,41.44419397357617,-0.27787799661467094,-0.2267258687868443,-0.12362048859255736,-0.07699472825752629,22.03081704509463,0.3359951972961426,-0.06150638197310965,0.23665752410888707,0.01887197455590961,0.45444307366186454,0.1277647493323979,0.34555029888537625,-0.4674720764160156,100.0,62.01400478276162,0.10889277477648887,5,-0.2337360382080078,-0.18625807762145996,-0.16617166996002197,-0.3250391483306885,1.234419822692871,4,0.19877314481247077,7.000065282673979,5.616971969604492,1.0,5.551232814788818,1.0,5.616971969604492,0.19877314481247077
818,2003-05-12,5.894533157348633,5.9602718353271475,5.894533157348633,5.9602718353271475,3696.0,-0.009815946890636917,1.000000000000027,-0.20000145071556275,58.552608409202364,44.76313321426036,-0.21964007840424227,-0.17374841713513067,-0.05310847414863318,-0.029595571312757585,21.262355517730718,0.06573867797851474,-0.06370163696632059,0.1760322570800783,-0.04823251125653538,0.400297025416692,0.06389987291177146,0.28816464124838514,-0.40903806686401367,86.15377044208039,44.26637584215384,0.11213238416830673,5,-0.17164969444274902,-0.127824068069458,-0.10773766040802002,-0.2666051387786865,1.1905937194824219,0,0.2205701434070888,1.0,5.952967166900635,7.000065282673979,5.616971969604492,1.0,5.551232814788818,0.2205701434070888
819,2003-05-13,5.9894890785217285,6.026010036468506,5.923749923706055,5.923749923706055,3664.0,0.01610915040060723,-2.111086932869111,-1.0000072535252267,60.62501096535512,47.550674317622416,-0.2914241262931023,-0.27109819158352444,-0.1369886915544054,-0.13514620904693153,21.576665852076466,0.13147687911987305,-0.0779469975040259,0.26368391513824463,0.01419324696465818,0.5131745833118311,0.13893858105145185,0.3884292492250374,-0.48500291824340813,93.24330285071044,50.460782496108436,0.12474533408679313,5,-0.23373651504516602,-0.2227799892425537,-0.12052059173583984,-0.3615610599517822,1.2417230606079102,1,0.20853644759769407,1.000000000000027,5.894533157348633,1.0,5.952967166900635,7.000065282673979,5.616971969604492,0.20853644759769407
820,2003-05-14,6.486177921295166,6.646872043609619,6.215920925140381,6.215920925140381,16360.0,0.08292674654914411,-2.189194911516135,4.111050665506111,71.23288692095286,51.00023356039755,-0.7412508329883529,-0.7498556780555798,-0.623195212687131,-0.6396491066463108,22.299432539372095,0.6573829650878906,-0.05770470917590398,0.7245819091796877,0.3024997557285518,1.1466640626308235,0.5135408324541197,0.9356229859052556,-0.9504003284454345,86.16348276224511,47.07234740280448,0.21104107672556804,5,-0.4199943542480469,-0.4199943542480469,-0.5058194398880005,-0.8582499027252197,0.48938512802124023,2,0.10923432389381915,-2.111086932869111,5.9894890785217285,1.000000000000027,5.894533157348633,1.0,5.952967166900635,0.10923432389381915
821,2003-05-15,6.223225116729736,6.566524982452393,6.215920925140381,6.566524982452393,6649.0,-0.0405404859003502,1.0425528368557904,-1.2702718915962383,58.92117059280516,53.48906339200539,-0.4410935830719138,-0.46531309395271414,-0.36201845322649984,-0.38611874446536554,23.669194473489586,0.3506040573120117,-0.01509792073841254,0.43277730941772496,-0.03274165721980271,0.8982962760552526,0.20001782609896068,0.6655367927364892,-0.598559967819214,58.57142257613408,26.061870888574326,0.23275948331876387,5,-0.1570415496826172,-0.1570415496826172,-0.2428666353225708,-0.59529709815979,0.8984227180480957,3,0.1396713015176021,-2.189194911516135,6.486177921295166,-2.111086932869111,5.9894890785217285,1.000000000000027,5.894533157348633,0.1396713015176021
822,2003-05-16,6.069835186004639,6.3181800842285165,6.069835186004639,6.3181800842285165,1437.0,-0.02464798040372085,-1.000000000000007,0.7234051714558775,59.166673466889705,55.9695753236907,-0.24345657418955735,-0.293610922575688,-0.19856609400283354,-0.2431388695850032,24.811978024163604,0.24834489822387784,0.014507911260427164,0.258205080032349,-0.21810431392626128,0.7345144739909593,0.020050383053043852,0.4963597770116541,-0.3633934855181886,23.300939491142238,-10.648396210897502,0.23815469697930536,5,-0.0036516189575195312,-0.0036516189575195312,-0.08947670459747314,-0.4419071674346924,0.9714655876159668,4,0.14921786762845324,1.0425528368557904,6.223225116729736,-2.189194911516135,6.486177921295166,-2.111086932869111,5.9894890785217285,0.14921786762845324
823,2003-05-19,5.9894890785217285,6.099052906036378,5.9894890785217285,6.099052906036378,4715.0,-0.013236950431235073,-1.0000000000000162,0.4411760752817228,59.915612511692935,58.18242253996026,-0.11829719447716958,-0.19629088408214113,-0.11241583135910105,-0.17552513351373822,25.860756677700014,0.10956382751464933,0.03819279320403357,0.1606939792633053,-0.3152551377129891,0.6366430962395997,-0.07728057922484144,0.39866853775145206,-0.20781295058542515,9.091016995088022,-27.948414155426757,0.237974558488147,5,0.07669448852539062,0.07669448852539062,-0.009130597114562988,-0.3615610599517822,1.2782440185546875,0,0.2000000159224653,-1.000000000000007,6.069835186004639,1.0425528368557904,6.223225116729736,-2.189194911516135,6.486177921295166,0.2000000159224653
824,2003-05-20,5.9894890785217285,5.9894890785217285,5.9018378257751465,5.9018378257751465,5759.0,0.0,1.0,-0.8000017408561466,58.87448003936141,59.91304481451037,-0.06693788267566259,-0.1832505580537731,-0.11449809958204415,-0.18838676647468056,26.14384400236631,0.08765125274658203,0.07404989037106713,0.14645068645477277,-0.3308999827097532,0.6238013556192987,-0.0922246481274902,0.38512602103703575,-0.13859727733156024,11.764728471311082,-27.174255358613763,0.23867533458226303,5,0.07669448852539062,0.07669448852539062,-0.009130597114562988,-0.3615610599517822,1.16867971420288,1,0.18292675451037654,-1.0000000000000162,5.9894890785217285,-1.000000000000007,6.069835186004639,1.0425528368557904,6.223225116729736,0.18292675451037654
825,2003-05-21,6.245138168334961,6.245138168334961,5.887228965759277,5.887228965759277,8228.0,0.04268295449940607,1.0,4.0833324266393936,64.2857353218358,61.70999408805528,-0.23893141255060613,-0.4207792865198927,-0.36529868615996364,-0.45554147610128837,26.687624258261078,0.3579092025756836,0.11947416945123202,0.3769000768661499,-0.13009389052348386,0.8838940442557837,0.12340309317133258,0.6303970605609672,0.4017338752746582,52.68825280590094,10.007321388189297,0.253496983694817,5,-0.10956406593322754,-0.1789546012878418,-0.28304004669189453,-0.6172101497650146,0.7304248809814453,2,0.15789466048876521,1.0,5.9894890785217285,-1.0000000000000162,5.9894890785217285,-1.000000000000007,6.069835186004639,0.15789466048876521
826,2003-05-22,6.157486915588379,6.3181800842285165,6.157486915588379,6.208615779876709,1013.0,-0.014035118260634305,-5.285810212170704,-0.14285428796013802,63.56876944507812,61.682549741463724,-0.07436533705600468,-0.3220252236568415,-0.2732465358551526,-0.3771066375752996,27.021530988990104,0.1606931686401376,0.16374213562742845,0.27171857357025164,-0.2503638560993906,0.7938010032398939,0.010677358735430076,0.5327597884050732,0.4741922664642333,62.71197317901665,14.926037483713046,0.2610412148348211,5,0.10956358909606934,-0.09130334854125977,-0.1953887939453125,-0.5295588970184326,0.8253798484802255,3,0.13285876932307805,1.0,6.245138168334961,1.0,5.9894890785217285,-1.0000000000000162,5.9894890785217285,0.13285876932307805
827,2003-05-23,6.3181800842285165,6.3181800842285165,6.150181770324707,6.150181770324707,9309.0,0.0260972001797235,-1.0000000000000107,-3.285782233620908,66.32301218284908,62.54592793853557,-0.19870050000651407,-0.47484881289837233,-0.4280517452080206,-0.5453589669495758,27.093552278761045,0.16799831390380948,0.21846349144790622,0.41195983886718857,-0.1448687334678853,0.9687884112022624,0.13354555269965118,0.690374125034726,0.29861009349822876,100.0,45.648181178946956,0.278414286167537,5,-0.05112957954406827,-0.2519965171813974,-0.3560819625854501,-0.6902520656585702,0.7669467926025382,4,0.1271675925406015,-5.285810212170704,6.157486915588379,1.0,6.245138168334961,1.0,5.9894890785217285,0.1271675925406015
828,2003-05-26,6.281659126281737,6.281659126281737,6.267049789428711,6.267049789428711,684.0,-0.005780297088704867,1.0000000000001217,0.08696121117853182,65.42372506279249,63.07911839380639,-0.11341790823826958,-0.4177511247596417,-0.3901843489859411,-0.5166862794185105,26.91359317010582,0.051130294799805576,0.2691769548742151,0.348778319358825,-0.22698155530200026,0.9245381940196502,0.06089838202841236,0.6366582566892376,0.32053982720565877,91.52549874414912,31.845477341660306,0.28787993733041245,5,-0.014608621597289151,-0.21547555923461825,-0.319561004638671,-0.6537311077117911,0.9933786392211923,0,0.1209300969803686,-1.0000000000000107,6.3181800842285165,-5.285810212170704,6.157486915588379,1.0,6.245138168334961,0.1209300969803686
829,2003-05-27,6.259746074676514,6.3181800842285165,6.259746074676514,6.259746074676514,0.0,-0.00348841781521414,0.0,0.0,66.78202098966779,62.58457773477471,-0.054911942583643736,-0.3662952525747585,-0.38010279501302335,-0.504228139334729,27.329147907972036,0.05843400955200284,0.2771510535031636,0.29618742465972936,-0.2806366459407377,0.8730114952601964,0.0077753893594962875,0.5845994599599624,0.3281534790563203,86.44068734301851,18.4179355146144,0.2884120353002335,5,-0.03286910057067871,-0.19356250762939453,-0.29764795303344727,-0.6318180561065674,0.9057278633117676,1,0.1610268228734808,1.0000000000001217,6.281659126281737,-1.0000000000000107,6.3181800842285165,-5.285810212170704,6.157486915588379,0.1610268228734808
830,2003-05-28,6.646872043609619,6.785652160644531,6.259746074676514,6.259746074676514,21606.0,0.061843717670786,-1.7169765304940987,100.0,71.17117894222177,63.94568977359879,-0.46583369892569504,-0.7147034932218919,-0.7639739464429596,-0.8955049267778792,28.13432204451599,0.5259060859680176,0.3091168843764196,0.6354704856872555,-0.0014233117794661965,1.2723642831539772,0.3170235869538951,0.9539173844206159,-0.7596430778503418,78.16104115172607,9.86598789140271,0.3184468987333607,5,-0.31043148040771484,-0.511298418045044,-0.6847739219665527,-1.0189440250396729,0.36521196365356445,2,0.07692291137250873,0.0,6.259746074676514,1.0000000000001217,6.281659126281737,-1.0000000000000107,6.3181800842285165,0.07692291137250873
831,2003-05-29,6.63226318359375,6.9317378997802725,6.573829174041747,6.646872043609619,4664.0,-0.0021978548586495394,-4.444435981967597,-0.037736708948072455,66.08997047848615,64.7149449971095,-0.43259274607874243,-0.6597078238399403,-0.7429162797929898,-0.8822582743334006,29.07285020716627,0.3579087257385254,0.3339331826045342,0.5737491607666012,-0.1013021127950875,1.24880043432829,0.23622352398575686,0.9112747975474456,-0.7270657539367678,61.68225097343455,-2.4948397819517822,0.3375256367808443,5,-0.2227797508239746,-0.4236466884613037,-0.743207573890686,-1.0043351650238037,0.3798208236694336,3,0.051762099334640155,-1.7169765304940987,6.646872043609619,0.0,6.259746074676514,1.0000000000001217,6.281659126281737,0.051762099334640155
832,2003-05-30,6.6833930015563965,6.865999221801758,6.63226318359375,6.654176235198975,9890.0,0.0077092564856482415,-5.399968664725621,-1.999934719456866,68.7500042501365,65.69654407915878,-0.43307964045144587,-0.6613296429433575,-0.7856928379859545,-0.9352831940507187,30.656920992060588,0.2337360382080078,0.2968077174077184,0.5719231367111206,-0.12549652064348304,1.2693427940657243,0.22321330803381922,0.920632965388422,-0.7371339530944825,63.04346437763132,1.5782698454934447,0.3487098286773017,5,-0.2739095687866211,-0.4747765064239502,-0.8235543966293335,-1.0554649829864502,0.4017338752746582,4,0.04480864172471488,-4.444435981967597,6.63226318359375,-1.7169765304940987,6.646872043609619,0.0,6.259746074676514,0.04480864172471488
833,2003-06-02,7.194691181182861,7.30425500869751,6.89521598815918,6.89521598815918,24326.0,0.07650278526302379,-1.7317055306546505,10.250114244679462,73.91304347826085,67.36749557236983,-0.8442201680747017,-1.1056301379898557,-1.2804049392611727,-1.443889761320218,32.55761554478241,0.6208620071411133,0.3147929861666512,1.0047005653381351,0.19384359226034142,1.8155575384159288,0.5992720787992383,1.410129051877032,-1.2090129786682127,89.51049397989678,30.740443676613516,0.40542848653889696,6,-0.5989491939544678,-0.7998161315917969,-1.3695478439331055,-1.566763162612915,-0.4455599784851074,0,-0.015228493008617727,-5.399968664725621,6.6833930015563965,-4.444435981967597,6.63226318359375,-1.7169765304940987,6.646872043609619,-0.015228493008617727
834,2003-06-03,7.296949863433838,7.340775966644287,7.114344120025635,7.340775966644287,13622.0,0.014213074567873907,9.333195517353934,-0.146343016822043,69.07215939784312,67.89932046970398,-0.8286533517077563,-1.1337013255629138,-1.3643118473810638,-1.543184765139224,34.57751145741545,0.22643184661865234,0.3505920384137191,1.0229603528976439,0.11928772738916393,1.9266329784061238,0.5711240401434043,1.4747966656518834,-1.2321570525482173,95.94589349137482,38.962093341959616,0.4518363127542398,6,-0.5514709949493408,-0.8838143348693848,-1.4608502388000488,-1.6690218448638916,-0.6500778198242188,1,-0.0030029119482803956,-1.7317055306546505,7.194691181182861,-5.399968664725621,6.6833930015563965,-4.444435981967597,6.63226318359375,-0.0030029119482803956
835,2003-06-04,7.194691181182861,7.30425500869751,7.128952026367188,7.1362571716308585,8733.0,-0.014013894046800424,-3.7999086072397046,-1.3333151996518535,74.72120402584491,69.13847986756696,-0.6454071526101242,-0.9507514453040544,-1.2478078946956677,-1.437710540834889,37.13964791780072,0.17530298233032138,0.39458019213442874,0.8385287523269653,-0.08704152103502238,1.764099025688953,0.3757436156459715,1.3013138890079592,-1.0278197178365476,80.952422401337,23.171030936333587,0.46278513668099375,6,-0.44921231269836426,-0.7815556526184082,-1.3585915565490723,-1.566763162612915,-0.5478191375732422,2,-0.004060944724214921,9.333195517353934,7.296949863433838,-1.7317055306546505,7.194691181182861,-5.399968664725621,6.6833930015563965,-0.004060944724214921
836,2003-06-05,7.194691181182861,7.194691181182861,7.085126876831055,7.1581687927246085,6331.0,0.0,4.999843327719243,0.6250193806356905,81.04843146452623,70.77463756553108,-0.539546384501036,-0.8711569283797376,-1.2302077668938054,-1.4363284030054402,40.16438578378438,0.10956430435180664,0.44820799516486787,0.759642791748047,-0.16959001119671147,1.6888755946928056,0.2950263902756678,1.2242591932204263,-0.9339073575727097,79.38148909149523,16.526445531127806,0.46461640147237937,6,-0.39443016052246094,-0.7815556526184082,-1.3585915565490723,-1.566763162612915,-0.4747772216796875,3,-0.02538082168102951,-3.7999086072397046,7.194691181182861,9.333195517353934,7.296949863433838,-1.7317055306546505,7.194691181182861,-0.02538082168102951
837,2003-06-06,7.1362571716308585,7.231212139129639,6.982866764068604,7.194691181182861,6882.0,-0.008121823172179021,2.7778075981503174,-1.5999503871110792,82.04083144392617,72.62098271899039,-0.3943328547525473,-0.7584126959448714,-1.1542542893754701,-1.3764881258487138,41.83907901212128,0.24834537506103427,0.4714399908431579,0.6420442819595324,-0.30838856116980917,1.592477125088874,0.16682786039486164,1.1172607035242033,-0.789073976577976,54.09848171086027,-14.914691560141975,0.47521642156467075,6,-0.3359961509704581,-0.7231216430664054,-1.3001575469970694,-1.5083291530609122,-0.5551242828369132,4,-0.017400320837834604,4.999843327719243,7.194691181182861,-3.7999086072397046,7.194691181182861,9.333195517353934,7.296949863433838,-0.017400320837834604
838,2003-06-09,7.194691181182861,7.194691181182861,7.09243106842041,7.180081844329834,731.0,0.008188327318737754,12.99928193746328,-0.2500142804683956,82.60871023659993,74.37950374642729,-0.3460209903762479,-0.7530575425582935,-1.194128609187251,-1.4321121561539911,43.5760267832618,0.10226011276245117,0.5094873857820188,0.6354703903198242,-0.3201022746130944,1.5910430552527428,0.15768405785336448,1.113256722786284,-0.7680205644026667,59.18384204425842,-16.36569425961398,0.47778633246645946,6,-0.39443016052246094,-0.7815556526184082,-1.3841567039489746,-1.566763162612915,-0.6646871566772461,0,-0.015228493008617727,2.7778075981503174,7.1362571716308585,4.999843327719243,7.194691181182861,-3.7999086072397046,7.194691181182861,-0.015228493008617727
839,2003-06-10,7.238515853881836,7.267733097076416,7.048605918884277,7.267733097076416,2122.0,0.0060912513956949965,13.999853116380788,-1.9999020823813565,80.35714597969601,75.40016675059108,-0.26418871820322476,-0.7362588053028976,-1.2220337796776626,-1.470977434766219,45.19988482907997,0.21912717819213867,0.5323484027935006,0.6168437242507938,-0.34518920818248944,1.578876656684077,0.1358272580341522,1.0978601904674354,-0.738716809112514,79.54525222551923,1.0583156250506676,0.4810164662166418,6,-0.28121328353881836,-0.8253803253173828,-1.4279813766479492,-1.6105878353118896,-0.8034677505493155,1,-0.06760842430449843,12.99928193746328,7.194691181182861,2.7778075981503174,7.1362571716308585,4.999843327719243,7.194691181182861,-0.06760842430449843
840,2003-06-11,7.194691181182861,7.267733097076416,7.085126876831055,7.267733097076416,5929.0,-0.006054372689599408,4.000039169604387,2.499959198994663,82.56886750613211,77.23115530921842,-0.15028827111644727,-0.6710369294894285,-1.1638834727313512,-1.4177327197337375,45.17780394215013,0.18260622024536133,0.5642945224241549,0.5375933885574344,-0.4551224583824389,1.5303092354973078,0.04123546508749776,1.0339513120273711,-0.6276139826635418,74.35923188172899,-5.870191252547329,0.4963579234699366,6,-0.20817160606384277,-0.7815556526184082,-1.3841567039489746,-1.566763162612915,-0.8765110969543448,2,-0.07614213366183376,13.999853116380788,7.238515853881836,12.99928193746328,7.194691181182861,2.7778075981503174,7.1362571716308585,-0.07614213366183376
841,2003-06-12,7.09243106842041,7.209299087524414,7.019389152526856,7.1362571716308585,1715.0,-0.014213273396626702,-1.0000000000000093,0.6000130565347835,75.23812454846481,77.95205756458824,0.026944695299612853,-0.5273571202891993,-1.0458358833552763,-1.310283681385843,45.003803616737834,0.1899099349975577,0.5990044655128584,0.39187297821044886,-0.5969643175901025,1.3807102740110002,-0.10254566968982726,0.886291626110725,-0.46345796845109355,38.46165434677789,-37.644847662384194,0.49441864790027573,6,0.025564908981323242,-0.679295539855957,-1.303809642791748,-1.4645030498504639,-0.7742509841918936,3,-0.062821763160262,4.000039169604387,7.194691181182861,13.999853116380788,7.238515853881836,12.99928193746328,7.194691181182861,-0.062821763160262
842,2003-06-13,6.975563049316406,6.975563049316406,6.975563049316406,6.975563049316406,201.0,-0.016477850539058148,1.0,-0.0,71.493224832984,77.68318882622415,0.21189889045425847,-0.357483474667573,-0.9118581811409623,-1.1886203776882507,45.58299422810894,0.1168680191040039,0.5862836166078607,0.22971856594085693,-0.7196685367360827,1.1791056686177965,-0.24497498539761242,0.7044121172793263,-0.28964572001309197,0.0,-71.09279051543768,0.47469355133846963,6,0.18260645866394043,-0.49303698539733887,-1.223462462425232,-1.34763503074646,-0.6573829650878897,4,-0.03664924078613063,-1.0000000000000093,7.09243106842041,4.000039169604387,7.194691181182861,13.999853116380788,7.238515853881836,-0.03664924078613063
843,2003-06-16,7.187386989593506,7.187386989593506,7.048605918884277,7.187386989593506,383.0,0.030366572386992807,1.0,0.0,75.70853605160829,78.42056400997582,-0.0011958673001641884,-0.500630040920198,-1.1039937329654652,-1.393552199795117,46.80708400481662,0.2118239402770996,0.6045185567552434,0.38164761066436803,-0.5165943801789696,1.2798896015077057,-0.06747338475730036,0.8307686060860364,-0.44908096930291386,72.50022440736056,3.2105025095691815,0.44912099542166867,6,-0.04747796058654785,-0.5733845233917236,-1.444416880607605,-1.5594589710235596,-0.9057278633117685,0,-0.08434972287944775,1.0,6.975563049316406,-1.0000000000000093,7.09243106842041,4.000039169604387,7.194691181182861,-0.08434972287944775
844,2003-06-17,7.085126876831055,7.223907947540282,7.085126876831055,7.223907947540282,893.0,-0.014227717654623606,1.0000000000000129,-100.0,64.42307360344036,77.27632729637533,0.07583182984197556,-0.3289439997076231,-0.9828275712755712,-1.281892316108606,48.595443215059795,0.13878107070922763,0.6134678137327647,0.22460560798645002,-0.5941553832753517,1.0433665992482517,-0.18477488764445127,0.6339861036173513,-0.2986232608321675,37.50002040066914,-29.400694861457325,0.40938049563090095,6,0.036521196365356445,-0.47112441062927246,-1.3403306007385254,-1.4571988582611084,-0.6939039230346671,1,-0.07835044622005805,1.0,7.187386989593506,1.0,6.975563049316406,-1.0000000000000093,7.09243106842041,-0.07835044622005805
845,2003-06-18,7.231212139129639,7.231212139129639,6.975563049316406,7.216604232788086,695.0,0.02061858098494951,34.00146890811164,-0.10525863698053634,68.14161030302766,75.84223605620882,-0.07211142265310322,-0.41884153660987433,-1.114041791607037,-1.420315346928053,49.53088009881626,0.2556490898132324,0.5625823098988043,0.3213871717453003,-0.45921363343558674,1.1019879769261873,-0.06891323084514323,0.7116875743357438,-0.40036673507911935,100.0,31.09915486808947,0.3903004025904436,6,-0.10956406593322754,-0.6172096729278564,-1.46998131275177,-1.4389381408691406,-0.8399891853332511,2,-0.11010104813395027,1.0000000000000129,7.085126876831055,1.0,7.187386989593506,1.0,6.975563049316406,-0.11010104813395027
846,2003-06-19,6.975563049316406,7.019389152526856,6.975563049316406,7.019389152526856,157.0,-0.03535355966530984,-1.0000000000000406,-3.000163212012465,57.87401726584461,73.15703448086641,0.16671765862660148,-0.10409900712262399,-0.8428890624686733,-1.158412824134012,50.33627120938085,0.2556490898132324,0.5197345651403449,0.024834275245666504,-0.6708971012572027,0.7205656517485357,-0.32303141300576765,0.37269996349710066,-0.10392320025838586,0.0,-66.76493495353655,0.3478656882514345,6,0.14608502388000488,-0.361560583114624,-0.9093794822692871,-0.9093794822692871,-0.46747207641601474,3,-0.09424084628585105,34.00146890811164,7.231212139129639,1.0000000000000129,7.085126876831055,1.0,7.187386989593506,-0.09424084628585105
847,2003-06-20,7.121647834777832,7.121647834777832,6.975563049316406,6.982866764068604,1130.0,0.02094236471359001,1.1052552010857428,-3.1666303993035823,47.548989646052114,69.26150997080553,0.02049821102557292,-0.19700418776139905,-0.9681564164744518,-1.2932492352030103,51.31535011404465,0.14608478546142578,0.47552453569948216,0.13074567317962682,-0.5010467083031607,0.7625380546624143,-0.18515051756176693,0.44664186392102057,-0.21247709631291034,57.142697268411865,-6.4664452498663465,0.3158961907413939,6,2.384185791015625e-07,-0.5076453685760498,-1.055464267730713,-1.055464267730713,-0.4236469268798828,4,-0.11282048329119332,-1.0000000000000406,6.975563049316406,34.00146890811164,7.231212139129639,1.0000000000000129,7.085126876831055,-0.11282048329119332
848,2003-06-23,7.0413007736206055,7.267733097076416,7.0413007736206055,7.253125190734862,2806.0,-0.011282088502728271,-1.137924669313956,-1.526320672061025,41.29352183525321,64.92110728808967,0.08582396037060658,-0.05989979729291672,-0.8677318253437925,-1.2021234376755405,52.46515100883463,0.22643232345581055,0.41735101796411556,0.012416529655456365,-0.5239806579237865,0.5488137172346992,-0.2557820641341646,0.28061512344507733,-0.09760161690133451,22.499816393977724,-35.48973018804152,0.26819859378962135,6,0.08034729957580566,-0.42729830741882324,-0.9751172065734863,-0.9751172065734863,-0.21912670135498047,0,-0.10269703179008838,1.1052552010857428,7.121647834777832,-1.0000000000000406,6.975563049316406,34.00146890811164,7.231212139129639,-0.10269703179008838
849,2003-06-24,7.267733097076416,7.267733097076416,7.055910110473633,7.055910110473633,978.0,0.03215774055613596,1.0,-0.9999932467111525,52.293557376666264,61.55718394037125,-0.15201394122553502,-0.21812785613527552,-1.070806028317567,-1.4144848549440896,53.576854184749024,0.22643232345581055,0.3653039457015552,0.18844950199127197,-0.21713067706701317,0.5940296810495571,-0.014340587537870597,0.39123959152041454,-0.2922677955631441,100.0,43.05970620987064,0.20279008952914235,6,-0.14608502388000488,-0.6537306308746338,-1.2015495300292969,-1.2015495300292969,-0.4528632164001465,1,-0.13567834118610456,-1.137924669313956,7.0413007736206055,1.1052552010857428,7.121647834777832,-1.0000000000000406,6.975563049316406,-0.13567834118610456
850,2003-06-25,7.1581687927246085,7.1581687927246085,7.150865077972412,7.1581687927246085,2190.0,-0.015075444143082484,1.0,0.0,48.927006520081775,58.63372638166203,-0.05383665704141816,-0.07198517886979605,-0.9363204061625119,-1.291460531984522,53.69664866620322,0.1168680191040039,0.3002643501857287,0.05332036018371511,-0.2983746315014164,0.40501535186884663,-0.1225271356588502,0.22916785602628043,-0.15347863800085548,62.49981639397741,8.051262611445246,0.17584749584256557,6,-0.036520719528197354,-0.5441663265228263,-1.0919852256774893,-1.0919852256774893,0.07304334640503019,2,-0.10714274294673332,1.0,7.267733097076416,-1.137924669313956,7.0413007736206055,1.1052552010857428,7.121647834777832,-0.10714274294673332
851,2003-06-26,6.975563049316406,7.085126876831055,6.975563049316406,7.085126876831055,3559.0,-0.025510119794017516,1.0,-100.0,45.599986839129805,55.75669993790046,0.12342773356707415,0.14509766392162948,-0.7263983774979872,-1.097952767119713,53.1457841127678,0.18260574340820224,0.2373360204358299,-0.14645037651061976,-0.42742973405575135,0.13452898103451183,-0.28694005528318556,-0.005960697738053966,0.36521291732788086,0.0,-52.24179271937784,0.14048967877256577,6,0.14608502388000488,-0.23008418083190918,-0.87468421459198,-0.9093794822692871,0.4017338752746573,3,-0.08376959557082397,1.0,7.1581687927246085,1.0,7.267733097076416,-1.137924669313956,7.0413007736206055,-0.08376959557082397
852,2003-06-27,6.982866764068604,6.982866764068604,6.982866764068604,6.982866764068604,12.0,0.0010470430416242849,1.0,-0.0,44.032892513404356,52.23718398921113,0.1310503473795297,0.17010130956345115,-0.7057377345627893,-1.0926851272661056,52.56515015436495,0.007303714752198154,0.1715466008759048,-0.15412034988403267,-0.3580291722120945,0.049788472444029175,-0.2560747610480636,-0.05216593872000175,0.3506049442291248,2.4998163939780262,-46.845338378574795,0.1019544111640311,6,0.13878130912780673,-0.23738789558410733,-0.8162497282028207,-0.9166831970214853,0.04382610321044833,4,-0.06799152944049336,1.0,6.975563049316406,1.0,7.1581687927246085,1.0,7.267733097076416,-0.06799152944049336
853,2003-06-30,7.085126876831055,7.099734783172607,6.975563049316406,6.975563049316406,4701.0,0.014644431322769158,-1.266655641244364,100.0,45.816746227555065,50.16981428077943,0.014258627833173776,0.062411942394062336,-0.7782686537160028,-1.1815350014811514,51.414040390645496,0.12417173385620117,0.12952550310016608,-0.04638202190399188,-0.24964946053713089,0.15688541672914713,-0.14801574122056138,0.05525169741257763,0.24118665828704788,37.50002040066914,-7.693519640783435,0.10163371931656952,6,0.036521196365356445,-0.2848658561706543,-0.918509840965271,-1.0189433097839355,0.0730419158935538,0,-0.05463924297517364,1.0,6.982866764068604,1.0,6.975563049316406,1.0,7.1581687927246085,-0.05463924297517364
854,2003-07-01,7.27503776550293,7.27503776550293,7.019389152526856,7.172778129577638,4031.0,0.026804162010549026,3.999990673990675,0.9333339136187095,52.02951229506321,48.379581168783375,-0.16302415244438695,-0.13620817982461375,-0.937514407078603,-1.3543460010533437,50.31737281086065,0.25564861297607333,0.10512200407448091,0.1446244716644287,-0.05509357218406841,0.34434251551292583,0.04476544974018015,0.24448349358867727,0.04426075989913869,100.0,56.079325813762516,0.09985902192424846,7,-0.14973735809326172,-0.4747767448425293,-1.108420729637146,-1.2088541984558105,0.4674720764160156,1,-0.06224898176951221,-1.266655641244364,7.085126876831055,1.0,6.982866764068604,1.0,6.975563049316406,-0.06224898176951221
855,2003-07-02,7.165473937988281,7.231212139129639,7.165473937988281,7.180081844329834,1217.0,-0.015060241753545589,-8.00035906642729,-0.1428511475654465,51.83824164725806,47.70893943338487,-0.07125964603860258,-0.03050971466203478,-0.7991036966025344,-1.224413693215702,49.161439952354094,0.10956382751464844,0.04654385320052956,0.036521506309509455,-0.16163822752338142,0.23468124014240033,-0.06255836060693554,0.13560137322595445,0.14694987789207392,63.41466521453911,18.0267101246978,0.0990798669164453,7,-0.04017353057861328,-0.36521291732788086,-1.0189436674118042,-1.099290370941162,0.883814811706543,2,-0.048929639594843644,3.999990673990675,7.27503776550293,-1.266655641244364,7.085126876831055,1.0,6.982866764068604,-0.048929639594843644
856,2003-07-03,7.012084007263184,7.012084007263184,7.012084007263184,7.012084007263184,136.0,-0.02140680882417134,1.0,-0.0,50.902518142276165,48.081553710743094,0.09818028702008341,0.1143616873274258,-0.6201737746454139,-1.0507573015021556,47.85174113818606,0.15338993072509766,0.02028981632402438,-0.10773806571960431,-0.3099307601454342,0.09445462870622556,-0.2088344129325188,-0.00664171850668982,0.29360259328589233,12.195005445478342,-37.32588821498152,0.1010963472129148,7,0.11321640014648438,-0.054781436920166016,-0.7760769128799438,-0.8765103816986084,1.0591173171997053,3,0.03125007225234033,-8.00035906642729,7.165473937988281,3.999990673990675,7.27503776550293,-1.266655641244364,7.085126876831055,0.03125007225234033
857,2003-07-04,7.012084007263184,7.085126876831055,7.012084007263184,7.085126876831055,191.0,0.0,1.0,-100.0,45.1612716414563,48.51130368921011,0.09052379255956122,0.1102337040196133,-0.5974038575675227,-1.0334340463020952,47.157505560893156,0.0730428695678711,-0.02895127744263526,-0.10152940750122053,-0.3091502089010483,0.10609139389860722,-0.20533980820113484,0.0022809931986937926,0.2870001222612393,12.195005445478342,-32.99733753173972,0.10381040069991389,7,0.11321640014648438,-0.02556443214416504,-0.7030340433120728,-0.8034675121307373,1.2636365890502947,4,0.05208336308429695,1.0,7.012084007263184,-8.00035906642729,7.165473937988281,3.999990673990675,7.27503776550293,0.05208336308429695
858,2003-07-07,7.085126876831055,7.121647834777832,7.012084007263184,7.012084007263184,4168.0,0.010416713418180956,-1.9999869436356752,-1.0,50.0,48.256463980691635,0.027213185171246934,0.03010519637756026,-0.6411781347308203,-1.0877366534308948,46.46420702197533,0.10956382751464844,-0.039653169377684705,-0.023008322715758922,-0.2273779817949393,0.18136133636342144,-0.1251931522553491,0.07917650682383126,0.2074868310892075,27.777838224040448,-17.627961852599956,0.10218482953959004,7,0.04017353057861328,0.03286910057067871,-0.7760769128799438,-0.8765103816986084,0.8692059516906729,0,-0.008247418933750583,1.0,7.012084007263184,1.0,7.012084007263184,-8.00035906642729,7.165473937988281,-0.008247418933750583
859,2003-07-08,6.749131202697754,7.012084007263184,6.749131202697754,7.012084007263184,7413.0,-0.047422675694352656,1.0,-3.59997910981708,37.77778422538848,47.01766150350349,0.31503866015591875,0.3452591663757829,-0.2759181049802235,-0.7344143867402604,45.04937874594573,0.3359956741333008,-0.047264898673246236,-0.33453476428985596,-0.5851352793734081,-0.08393424920630377,-0.4598350218316325,-0.20923450674807942,0.5371414920504316,0.0,-36.909605628328194,0.12530025754177618,7,0.2629532814025879,0.2958223819732666,-0.2538226842880249,-0.35425615310668945,1.3951129913330096,1,0.06060596212196234,-1.9999869436356752,7.085126876831055,1.0,7.012084007263184,1.0,7.012084007263184,0.06060596212196234
860,2003-07-09,6.646872043609619,6.756434917449951,6.646872043609619,6.756434917449951,862.0,-0.01515145520467287,1.0,0.41666364434257197,40.963872794861956,46.50253772080707,0.3767638969238307,0.4262255848727925,-0.14639229936002351,-0.6138478311519284,43.375691016913564,0.10956287384033203,-0.04092764983041608,-0.4094029664993286,-0.7211923620851426,-0.09761357091351464,-0.5652976642922356,-0.2535082687064216,0.6179149914565487,0.0,-39.86086076365829,0.1558946977929071,7,0.3140828609466553,0.3286914825439453,-0.06756484508514404,-0.23373651504516602,1.4608511924743635,2,0.1648350970382655,1.0,6.749131202697754,-1.9999869436356752,7.085126876831055,1.0,7.012084007263184,0.1648350970382655
861,2003-07-10,6.646872043609619,6.829477787017822,6.646872043609619,6.829477787017822,629.0,0.0,1.0,1.6666753710231972,35.807893997899,45.58864899686202,0.36345727168346187,0.4122712778877773,-0.1185634736433876,-0.5988534029762143,42.1403281741459,0.18260574340820312,-0.07404774244489154,-0.38712501525878906,-0.7478661720297595,-0.026383858487818657,-0.5674955936442743,-0.20675443687330386,0.5808400919691561,0.0,-36.11851652821481,0.18037057838548498,7,0.3140828609466553,0.3140828609466553,-0.06756484508514404,-0.23373651504516602,1.4608511924743635,3,0.210988972991214,1.0,6.646872043609619,1.0,6.749131202697754,-1.9999869436356752,7.085126876831055,0.210988972991214
862,2003-07-11,6.719913959503174,6.719913959503174,6.719913959503174,6.719913959503174,68.0,0.010988915600350424,1.0,-0.0,40.350891258069005,44.98133177803024,0.27847784391674235,0.33633903778696883,-0.16023479270514152,-0.6532916089441176,41.12423922207578,0.07304191589355469,-0.09358428369771499,-0.30130064487457275,-0.687947009174068,0.08534571942492253,-0.49462382702432084,-0.10797746272482467,0.4729477705574521,15.384507224732518,-21.5290208575407,0.1933231821497477,7,0.24104094505310059,0.24104094505310059,-0.11321568489074707,-0.3067784309387207,1.4608511924743652,4,0.20108700395616674,1.0,6.646872043609619,1.0,6.646872043609619,1.0,6.749131202697754,0.20108700395616674
863,2003-07-14,6.581132888793945,6.858695030212402,6.581132888793945,6.858695030212402,1615.0,-0.020652209469582128,1.0,-100.0,28.240735003930524,42.338134301237716,0.3779997952114744,0.4504680260828948,0.008951020418551003,-0.4997905545578103,39.573861336609696,0.27756214141845703,-0.09688275733407625,-0.4097690105438234,-0.8347234119167641,0.015185390829117296,-0.6222462112302942,-0.19729180985735262,0.5789694600796205,0.0,-27.7383000624194,0.21247720068647044,7,0.3250396251678467,0.3469524383544922,0.025565385818481445,-0.1679973602294922,1.5411977767944336,0,0.25749179300193137,1.0,6.719913959503174,1.0,6.646872043609619,1.0,6.646872043609619,0.25749179300193137
864,2003-07-15,6.530004024505615,6.7418270111083975,6.530004024505615,6.573829174041747,3455.0,-0.007769006514879884,-8.666731949340605,0.15789310931298964,29.326944050990406,39.83687901276353,0.3490365676095646,0.48262030499475195,0.09075285712708059,-0.43059072679160515,37.76150751231874,0.21182298660278231,-0.09997302626992344,-0.4331417322158817,-0.9023908728655305,0.03610740843376714,-0.6677663025407066,-0.19851716189105684,0.5837807675615805,0.0,-22.377001052605607,0.23462457032482445,7,0.2958219051361084,0.3725168704986572,0.07669425010681152,-0.11686849594116211,1.7164998054504395,1,0.21812066250969075,1.0,6.581132888793945,1.0,6.719913959503174,1.0,6.646872043609619,0.21812066250969075
865,2003-07-16,6.43504810333252,6.63226318359375,6.43504810333252,6.442351818084718,3313.0,-0.014541479732132934,-53.00404779003697,0.166655786221007,31.122445920767518,37.63909321037369,0.36820634783498996,0.5426956329017409,0.21803005855155444,-0.3121011372332392,36.375149316850795,0.19721508026122958,-0.11879256614322031,-0.48828945159911985,-0.9953467573078267,0.018767854109587034,-0.7418181044534728,-0.23476079874476685,0.6203586119785172,0.0,-24.16624366697543,0.2535286528543533,7,0.34329986572265536,0.4199948310852042,0.25017094612121493,-0.021912574768067294,1.8844976425170907,2,0.26560735261840573,-8.666731949340605,6.530004024505615,1.0,6.581132888793945,1.0,6.719913959503174,0.26560735261840573
866,2003-07-17,6.3181800842285165,6.5080909729003915,6.3181800842285165,6.5080909729003915,2204.0,-0.01816117257048655,1.0,26.00195860808252,28.43604227185378,35.780734391528966,0.4205144248909054,0.6406346669503646,0.36440844241038484,-0.17447267061978966,34.76465055705198,0.189910888671875,-0.1738080792380714,-0.5722883224487294,-1.1459449632860048,0.0013683183885460082,-0.8591166428673667,-0.28546000203009214,0.6627835976450989,0.0,-25.7954046762868,0.2868283204186375,7,0.4017338752746573,0.47842884063720614,0.3816474676132193,0.09495544433593661,2.0817127227783194,3,0.28323712334862616,-53.00404779003697,6.43504810333252,-8.666731949340605,6.530004024505615,1.0,6.581132888793945,0.28323712334862616
867,2003-07-18,6.3181800842285165,6.3181800842285165,6.208615779876709,6.281659126281737,9586.0,0.0,5.000078339208531,-0.19230576088704132,23.350251452112772,32.81965121954149,0.34836745857529827,0.6085555125495254,0.3836954602989442,-0.15116890145136264,32.98939267256529,0.10956430435180753,-0.22626581043445437,-0.5321149349212639,-1.1485445863845447,0.08431471654201683,-0.8403297606529048,-0.2239001091896231,0.5699938939747851,16.853991924096913,-7.152657250630266,0.30821482573164044,7,0.2921698093414298,0.4236466884613028,0.44738566875457675,0.09495544433593661,2.089016914367675,4,0.28323712334862616,1.0,6.3181800842285165,-53.00404779003697,6.43504810333252,-8.666731949340605,6.530004024505615,0.28323712334862616
868,2003-07-21,6.3181800842285165,6.420440196990968,6.3181800842285165,6.3181800842285165,260.0,0.0,0.0,0.0,11.695884553714606,29.921662367133283,0.2549454253675236,0.5814127693193649,0.40526392570491243,-0.13929136574831968,30.60093504230602,0.10226011276245117,-0.2702721901193428,-0.4959589004516589,-1.1489599283171863,0.15704212741386847,-0.822459414384423,-0.16945838651889478,0.46126458224253053,20.548011357285183,5.899794172144375,0.32650051393276375,7,0.21547532081603915,0.4236466884613028,0.5021677017211905,0.09495544433593661,1.8991060256958,0,0.2947977175260357,5.000078339208531,6.3181800842285165,1.0,6.3181800842285165,-53.00404779003697,6.43504810333252,0.2947977175260357
869,2003-07-22,6.281659126281737,6.281659126281737,6.208615779876709,6.208615779876709,1007.0,-0.005780297088704867,1.0000000000000244,100.0,12.422340604115277,26.750381012605878,0.24382253760185613,0.5694687367443754,0.46031248587439944,-0.0921509277330097,28.25912168919619,0.10956430435180753,-0.3068471693253665,-0.4831761598587043,-1.1408625694354546,0.17451024971804596,-0.8120193646470799,-0.15433295507032874,0.4064529183342156,17.241542321315606,8.400005604425917,0.3288432047883752,7,0.25199627876281827,0.46016764640808194,0.5952966213226327,0.13147640228271573,1.921018600463868,1,0.2930231491876858,0.0,6.3181800842285165,5.000078339208531,6.3181800842285165,1.0,6.3181800842285165,0.2930231491876858
870,2003-07-23,6.391222953796388,6.391222953796388,6.391222953796388,6.391222953796388,616.0,0.01744186134778425,1.0,0.0,22.58064244403012,25.280686395509335,0.1052493566481747,0.42109075939329443,0.3549191851286091,-0.19361596066572861,25.60284844732632,0.10956382751465021,-0.36260748966953393,-0.33526504039764315,-0.9857844838320569,0.31525440303677055,-0.66052476211485,-0.010005318680436304,0.22016968846128648,60.97572626165334,50.38724829035753,0.32525972171720696,7,0.14243245124816806,0.35060381889343173,0.4766023159027091,0.021912574768065518,1.7895421981811515,2,0.29028573867191243,1.0000000000000244,6.281659126281737,0.0,6.3181800842285165,5.000078339208531,6.3181800842285165,0.29028573867191243
871,2003-07-24,6.391222953796388,6.391222953796388,6.3181800842285165,6.3181800842285165,82.0,0.0,1.0,100.0,22.58064244403012,23.306214305060568,0.07283085100818631,0.3953380542173308,0.3676527508913079,-0.1901000681264522,24.123067226218517,0.0730428695678711,-0.3674964105269849,-0.3060480356216422,-0.9619324031143952,0.34983633187111085,-0.6339902193680187,0.021894148124734336,0.15572539048033196,86.2068577397193,72.6894828243489,0.3279421837463767,7,0.14243245124816806,0.35060381889343173,0.4766023159027091,0.021912574768065518,1.6799783706665012,3,0.3017142111914277,1.0,6.391222953796388,1.0000000000000244,6.281659126281737,0.0,6.3181800842285165,0.3017142111914277
872,2003-07-25,6.5080909729003915,6.5080909729003915,6.427743911743164,6.427743911743164,1601.0,0.018285705247472972,-1.0000000000000222,1.0999986943635798,25.465814835359197,22.99788984188597,-0.08632176671060598,0.25410540575890916,0.270083825168439,-0.2959724853386456,22.489820792520103,0.1168680191040039,-0.3730583626185364,-0.1654412269592278,-0.8121053749296285,0.4812229210111729,-0.4887733009444286,0.157890847025973,-0.29947519302368253,100.0,84.63945445791522,0.3233320739852004,7,-0.0328695774078378,0.23373579978942782,0.35973429679870517,-0.09495544433593839,1.4900679588317862,4,0.29068460197988677,1.0,6.391222953796388,1.0,6.391222953796388,1.0000000000000244,6.281659126281737,0.29068460197988677
873,2003-07-28,6.698000907897949,6.698000907897949,6.544611930847168,6.573829174041747,902.0,0.029180590097517056,1.4705941084533058,1.5454421364985103,47.5177002868715,25.019084979206095,-0.2882200181376122,0.03552742469061165,0.10466785056107497,-0.47542029384338846,20.69736812892606,0.1899099349975577,-0.36581972806401275,0.043825006484984996,-0.5734737244139039,0.6611237373838739,-0.264824358964459,0.352474371934429,-0.4833956241607664,100.0,79.28034375784104,0.3086493654494444,7,-0.24469256401062012,0.04382586479187012,0.16982436180114746,-0.2848653793334961,1.1540732383728036,0,0.2551800326994347,-1.0000000000000222,6.5080909729003915,1.0,6.391222953796388,1.0,6.391222953796388,0.2551800326994347
874,2003-07-29,6.822174072265625,6.822174072265625,6.8148698806762695,6.8148698806762695,1040.0,0.018538839584398614,1.0,0.05882330352102628,58.33333711123673,28.042517333702676,-0.4096718054881139,-0.13103072961540274,0.006936562005160241,-0.5922684019475684,18.501586172892043,0.12417316436767578,-0.37132375205286916,0.19064135551452654,-0.36043870170334724,0.7417214127324003,-0.08489867309441035,0.46618138412346344,-0.5882329635620112,100.0,73.49272392836403,0.275540028608937,7,-0.306779146194458,-0.08034729957580566,0.04565119743347168,-0.4090385437011719,0.8545980453491211,1,0.20449669311873464,1.4705941084533058,6.698000907897949,-1.0000000000000222,6.5080909729003915,1.0,6.391222953796388,0.20449669311873464
875,2003-07-30,6.8148698806762695,6.8148698806762695,6.646872043609619,6.698000907897949,1567.0,-0.0010706545321159666,1.8749775594470648,16.000261130695915,57.93104131371145,31.31973944946464,-0.3831122841550645,-0.15951825771705863,0.03290133307439902,-0.5756245936529449,15.903722070725184,0.17530202865600586,-0.34407728654725833,0.20086736679077166,-0.2985843257555594,0.7003190593371027,-0.0488584794823943,0.4505932130639376,-0.5456347941589348,98.55073834951823,65.8529376616065,0.24972584627316574,7,-0.29947495460510254,-0.0730431079864502,0.05295538902282715,-0.4017343521118164,1.0445079803466797,2,0.20364407103421,1.0,6.822174072265625,1.4705941084533058,6.698000907897949,-1.0000000000000222,6.5080909729003915,0.20364407103421
876,2003-07-31,7.231212139129639,7.231212139129639,6.654176235198975,6.763740062713622,14199.0,0.061093207316242015,1.4687502550083642,3.9999673591957383,68.22918791736367,36.30628794560363,-0.7334510817786839,-0.5887898196464949,-0.35673197758509634,-0.9798781536188041,14.663657854262969,0.5770359039306641,-0.3046063440164559,0.606253218650818,0.0623927572792633,1.1501136800223728,0.3343229879650407,0.8781834493365954,-0.9288007134674068,100.0,62.422466966112864,0.27193023068577743,7,-0.5112981796264648,-0.48938536643981934,-0.363386869430542,-0.8180766105651855,0.7304258346557617,3,0.13131311799161116,1.8749775594470648,6.8148698806762695,1.0,6.822174072265625,1.4705941084533058,6.698000907897949,0.13131311799161116
877,2003-08-01,7.377296924591064,7.377296924591064,6.500786781311035,7.107039928436278,41204.0,0.020201977573155228,5.486493639395163,0.5781243624790882,78.23837596912723,43.6998981028717,-0.7973508109830307,-0.7442700040677073,-0.4790400303293447,-1.1131352920640456,12.900879014939374,0.8765101432800284,-0.2562392227551529,0.7340773582458491,0.11602395010904054,1.3521307663826576,0.42505065417744436,1.0431040623142538,-1.0005814418514394,100.0,55.28690817588563,0.30902670406840443,8,-0.5843405723571768,-0.5843405723571768,-0.44373345375060946,-0.9641613960266104,0.4017338752746591,4,0.09405943761851354,1.4687502550083642,7.231212139129639,1.8749775594470648,6.8148698806762695,1.0,6.822174072265625,0.09405943761851354
878,2003-08-04,7.026692867279053,7.30425500869751,6.939042091369629,7.296949863433838,34270.0,-0.047524731740609116,1.5640916623424448,-1.0,64.52990451512397,49.48962742631711,-0.37512325156251425,-0.4197910409902015,-0.10706570559554507,-0.7537114153016171,10.932658618472265,0.43825483322143466,-0.19505585218906418,0.38639500141143834,-0.2233593145163848,0.9961493173392615,0.08151784344752677,0.6912721593753499,-0.549919240354285,60.000000000000064,9.233155983574079,0.30487715796391174,8,-0.1789543628692627,-0.23373651504516602,-0.09312939643859863,-0.6135573387145996,0.6500792503356934,0,0.13825366823373142,5.486493639395163,7.377296924591064,1.4687502550083642,7.231212139129639,1.8749775594470648,6.8148698806762695,0.13825366823373142
879,2003-08-05,7.1581687927246085,7.194691181182861,7.06321382522583,7.1581687927246085,61015.0,0.018710925314210813,2.599911219040817,-0.0,70.71130255693065,54.837478549972715,-0.4125780047107632,-0.5471018767461286,-0.21449656202954248,-0.8819279991885312,10.419291604487205,0.1679983139038086,-0.11858742521142229,0.4974190473556508,-0.15373887862419977,1.1485769733355013,0.1718400843657255,0.8229980103455761,-0.6573820114135733,74.9999319977695,17.075652102871757,0.3255789629899253,8,-0.31043028831481845,-0.36521244049072177,-0.19721424579620273,-0.7450332641601554,0.5843410491943368,1,0.09693894816386739,1.5640916623424448,7.026692867279053,5.486493639395163,7.377296924591064,1.4687502550083642,7.231212139129639,0.09693894816386739
880,2003-08-06,7.742509841918945,8.180765151977539,7.055910110473633,7.231212139129639,37033.0,0.0816327563815269,-1.6101699603715327,100.0,82.17823446069625,61.45943321849118,-0.8773433206501577,-1.1016331732010176,-0.7799868273742581,-1.4542138021377928,11.195385265878329,1.1248550415039062,-0.008357175809131867,1.0269782066345217,0.21599793322683958,1.8379584800422037,0.6214880699306802,1.4324683433383631,-1.1540720462799072,73.91303854199485,8.30391980481555,0.40549013670384126,8,-0.43825531005859375,-0.5478193759918213,-0.7797291278839111,-1.3293743133544922,-0.24834489822387784,2,-0.008490492830669272,2.599911219040817,7.1581687927246085,1.5640916623424448,7.026692867279053,5.486493639395163,7.377296924591064,-0.008490492830669272
881,2003-08-07,8.049288749694824,8.341459274291992,7.618338108062744,7.669466972351074,17455.0,0.039622669397840315,-2.0000079130044295,0.7428583685623663,84.34784287026413,68.00188077792505,-1.0328016634835562,-1.368102844991565,-1.0634905319855221,-1.7453983772298365,11.822625512690113,0.723121166229248,0.11804229997447635,1.26363627910614,0.2583996703361544,2.2688728878761255,0.7610179747211472,1.7662545834911327,-1.2697716712951657,84.12696850138724,11.840461338347978,0.5026183043849928,8,-0.6281657218933105,-0.7742512226104736,-1.08650803565979,-1.636153221130371,-0.41634273529052646,3,-0.023593499323660727,-1.6101699603715327,7.742509841918945,2.599911219040817,7.1581687927246085,1.5640916623424448,7.026692867279053,-0.023593499323660727
882,2003-08-08,8.071201324462889,8.407196998596191,7.9616379737854,8.224591255187987,8098.0,0.002722299503654435,-1.3921564109653797,-0.403847119556484,84.48277414557312,72.10911120666968,-0.9048210660713316,-1.3529565058485655,-1.063041712324095,-1.7508477464483647,12.518398862884068,0.445559024810791,0.23181570469911073,1.2179844856262187,0.06113818597069631,2.374830785281742,0.6395613357984571,1.7964076354539804,-1.0730123386383035,77.11442624484228,-1.6457395242808985,0.5784231498277616,8,-0.6172094345092756,-0.7632949352264387,-1.029899835586546,-1.6580657958984357,-0.5186023712158185,4,-0.013574602623950716,-2.0000079130044295,8.049288749694824,-1.6101699603715327,7.742509841918945,2.599911219040817,7.1581687927246085,-0.013574602623950716
883,2003-08-11,8.275720596313478,8.275720596313478,7.9616379737854,8.071201324462889,2922.0,0.025339384266220177,2.07142324228036,-1.3333291884532161,86.79245880627684,75.27123583945192,-0.9633073559244361,-1.5009675634120292,-1.2588452047981828,-1.9364977538122075,13.251772669484762,0.31408262252807795,0.3624209175440365,1.3377743721008315,0.026864735798193706,2.64868400840347,0.6823195539495126,1.9932291902521504,-1.052090328445436,90.27028209639606,3.574406840787603,0.6554548181513192,8,-0.8217287063598651,-0.9678142070770281,-1.219810605049135,-1.8625850677490252,-0.8619027137756357,0,-0.06001770971690512,-1.3921564109653797,8.071201324462889,-2.0000079130044295,8.049288749694824,-1.6101699603715327,7.742509841918945,-0.06001770971690512
884,2003-08-12,7.954332828521728,8.436413764953612,7.362689018249513,8.436413764953612,20915.0,-0.03883501914442555,3.454541408134731,-2.357141857927529,76.74998894284269,77.3622300204665,-0.5190138325135463,-1.1250851465283498,-0.9355931184111324,-1.5978013841115182,13.528678051400794,1.073724746704099,0.48601642118292965,0.9451701641082755,-0.4258063313820193,2.3161466595985702,0.2596819163631281,1.6306584118534229,0.4528641700744638,65.07934369695829,-23.842605140633864,0.6854882477451474,8,-0.4857325553894043,-0.6318180561065674,-0.8326846361160269,-1.5411972999572745,-0.503993034362793,1,-0.03489427924259547,2.07142324228036,8.275720596313478,-1.3921564109653797,8.071201324462889,-2.0000079130044295,8.049288749694824,-0.03489427924259547
885,2003-08-13,8.144244194030763,8.144244194030763,7.779030799865723,8.020071983337402,4248.0,0.023875209851424994,4.882369205247011,-0.25757544285492856,78.16900890441627,78.46665457458346,-0.5593435716779815,-1.2441717025008678,-1.118098333124343,-1.7707568892420866,14.342689861353161,0.36521339416504084,0.5782549270648927,1.0496217250823996,-0.3823973577034163,2.4816408078682164,0.33361218368949075,1.7656312664753084,0.292169570922848,72.78915552429143,-15.795617842970927,0.7160095413929084,8,-0.6756439208984402,-0.8217294216156033,-1.1157251596450823,-1.7311086654663104,-0.2775621414184588,2,-0.04932739521811802,3.454541408134731,7.954332828521728,2.07142324228036,8.275720596313478,-1.3921564109653797,8.071201324462889,-0.04932739521811802
886,2003-08-14,8.107723236083983,8.334155082702638,8.107723236083983,8.25380802154541,1646.0,-0.004484266075119425,-2.100005875402275,-1.1764692328960682,76.38554569385107,78.26078454399723,-0.4307077539972557,-1.1243548278200066,-1.0744429023181974,-1.7158041391742191,15.768135487165205,0.2264318466186559,0.6558777061643921,0.9236236095428447,-0.5276270856860954,2.3748743047717857,0.19799826192837422,1.6492489571573152,0.3286905288696289,69.38782216964114,-17.019643608766543,0.7256253476144704,8,-0.4199953079223624,-0.7852084636688224,-1.1394640207290632,-1.6945877075195295,-0.32869243621825994,3,-0.0756757815385497,4.882369205247011,8.144244194030763,3.454541408134731,7.954332828521728,2.07142324228036,8.275720596313478,-0.0756757815385497
887,2003-08-15,8.107723236083983,8.326849937438965,8.107723236083983,8.326849937438965,5099.0,0.0,1.0000000000000162,1.499996735887604,74.80720808168675,79.40270716250419,-0.3533603198517481,-1.0365574962427928,-1.065277541094229,-1.697068596745714,16.75693347606198,0.21912670135498225,0.7441135818173557,0.8341464519500716,-0.6129742057801497,2.281267109680292,0.11058612308496141,1.5577067808151819,0.3072160339355463,69.38782216964114,-14.668240683659661,0.7235603288651103,8,-0.36156129837036044,-0.7852084636688224,-1.1467683315277082,-1.6945877075195295,-0.3652133941650373,4,-0.05855863697550212,-2.100005875402275,8.107723236083983,4.882369205247011,8.144244194030763,3.454541408134731,7.954332828521728,-0.05855863697550212
888,2003-08-18,8.180765151977539,8.326849937438965,8.180765151977539,8.326849937438965,390.0,0.009008930592065312,1.0,0.6666681173864358,74.34554678557345,79.80651207679784,-0.2743300378440985,-1.0149411074092196,-1.130000163415172,-1.7507600281060043,18.314074042662195,0.21912670135498225,0.7898465385193232,0.8140591144561764,-0.6137841737509433,2.241902402663296,0.10013747035261744,1.5279807585597363,0.21312911300658932,76.19048887894124,-5.6071663687733775,0.7139216441035598,8,-0.4346032142639169,-0.8582503795623788,-1.2198102474212646,-1.767629623413086,-0.25564908981323153,0,-0.07678575133997356,1.0000000000000162,8.107723236083983,-2.100005875402275,8.107723236083983,4.882369205247011,8.144244194030763,-0.07678575133997356
889,2003-08-19,8.122330665588379,8.319545745849611,8.122330665588379,8.122330665588379,416.0,-0.007142912099736165,0.0,-0.0,73.00769590421076,78.78756334829946,-0.07235531902509429,-0.8553941424438225,-1.0651666878196426,-1.6748678152452188,19.374409953262862,0.19721508026123225,0.8109258919301325,0.6635910511016849,-0.7058680320972481,2.033050134300618,-0.021138490497781603,1.3483205927011515,0.2509394944610577,61.84198319847426,-17.0997114776605,0.6847295415994666,8,-0.2227792739868164,-0.7998158931732187,-1.2052017450332642,-1.7091951370239258,-0.29216957092285156,1,-0.0872302313487765,1.0,8.180765151977539,1.0000000000000162,8.107723236083983,-2.100005875402275,8.107723236083983,-0.0872302313487765
890,2003-08-20,8.246503829956055,8.545977592468263,8.246503829956055,8.304938316345215,9378.0,0.0152878735771933,-9.24989799748672,-100.0,69.91403529085402,77.18380695058721,-0.1313293292567579,-0.8784882627509276,-1.1799532103259356,-1.7813837282551512,21.209810865451022,0.4236469268798846,0.8869291887237001,0.695000171661377,-0.6202635513028305,2.0102638946255844,0.03736831017927322,1.3526320331434807,-0.8838148117065421,31.66667754704145,-42.768437042497894,0.6576318614821036,8,-0.2921705245971662,-0.8692071437835684,-1.3823304176330566,-1.8333683013916016,-0.39442968368530185,2,-0.09654564555042022,0.0,8.122330665588379,1.0,8.180765151977539,1.0000000000000162,8.107723236083983,-0.09654564555042022
891,2003-08-21,8.319545745849611,8.399892807006836,8.202677726745605,8.275720596313478,10692.0,0.008857319101487127,-1.076922304354774,-0.7499877596983989,69.02654015165851,75.46644761793004,-0.18104228397171518,-0.8428724011876492,-1.239269545245822,-1.8349981113486233,22.747921519707315,0.19721508026123047,0.9503463647022423,0.6716259479522719,-0.5659293275808341,1.909181223485378,0.052848310185718006,1.290403585718825,-0.9331909561157232,48.33323540996206,-21.923435771820508,0.618777637766553,8,-0.36521244049072266,-0.9422490596771249,-1.502850294113161,-1.906410217285158,-0.5112977027893084,3,-0.05443370432372796,-9.24989799748672,8.246503829956055,0.0,8.122330665588379,1.0,8.180765151977539,-0.05443370432372796
892,2003-08-22,8.399892807006836,8.458327293395996,8.25380802154541,8.326849937438965,4379.0,0.00965762598244102,1.153833792816001,1.6666884275579927,81.12580870322344,74.83681982870188,-0.2345239264677499,-0.8160635246762507,-1.300906811833638,-1.894086922180703,24.626459381038913,0.20451927185058594,0.9344279644597826,0.657382917404175,-0.49994044478327737,1.8147062795916273,0.07872123631044836,1.2360445984979016,-0.9903455612182608,65.51732676610527,-5.78737265830361,0.5786616810937264,8,-0.44555950164794744,-1.0225961208343497,-1.6416313648223877,-1.9867572784423828,-0.5332107543945312,4,-0.07391308691739695,-1.076922304354774,8.319545745849611,-9.24989799748672,8.246503829956055,0.0,8.122330665588379,-0.07391308691739695
893,2003-08-25,8.407196998596191,8.509456634521483,8.399892807006836,8.399892807006836,2751.0,0.0008695577142678879,-29.000261130695428,0.09999869436356752,79.99998625641122,75.1979306413206,-0.24721410626980678,-0.7259746757116687,-1.2958593415491446,-1.8799911990846105,25.842833091579216,0.10956382751464666,0.8775391777769252,0.5792273044586178,-0.5033505019913598,1.6618051109085954,0.037938401233629904,1.1205162076836066,-0.9749211458740223,67.24144917226789,-3.4472882304403782,0.5412889032249886,8,-0.24469280242919922,-1.0299003124237052,-1.7311086654663086,-1.9940614700317383,-0.6427741050720215,0,-0.07906168450533912,1.153833792816001,8.399892807006836,-1.076922304354774,8.319545745849611,-9.24989799748672,8.246503829956055,-0.07906168450533912
894,2003-08-26,8.217286109924316,8.509456634521483,8.217286109924316,8.509456634521483,6674.0,-0.022589085125944597,1.0000000000000122,-40.00039169604363,64.06924192565637,73.63128986590283,-0.017970500794644906,-0.4492181620770248,-1.0922522541645199,-1.6695674621197671,26.39598625964627,0.2921705245971662,0.8116959978940708,0.3195608139038084,-0.6655392790153201,1.304660906822937,-0.17298923255575538,0.8121108603633722,-0.7627362224072254,4.255283685579016,-63.29815182452441,0.49255004645956413,8,0.10956430435180664,-0.8399894237518302,-1.579545021057129,-1.734760046005249,-0.445559024810791,1,-0.0355555403391814,-29.000261130695428,8.407196998596191,1.153833792816001,8.399892807006836,-1.076922304354774,8.319545745849611,-0.0355555403391814
895,2003-08-27,8.202677726745605,8.399892807006836,8.202677726745605,8.326849937438965,2334.0,-0.0017777625098227556,-2.1764769131516695,0.4249991023720253,55.497363767300556,71.31038076295278,0.006479773871598482,-0.3428878104848003,-1.068544522173843,-1.6373552625997476,27.770697806457623,0.19721508026123047,0.7120532435367748,0.23556203842163104,-0.6146546547824112,1.0857787316256733,-0.18954630818038964,0.6606703850236526,-0.7262992851294907,0.0,-62.75303410510804,0.4251083466020213,8,0.12417268753051758,-0.770598888397215,-1.564936637878418,-1.5886752605438232,-0.3506035804748526,2,-0.04541402752731005,1.0000000000000122,8.217286109924316,-29.000261130695428,8.407196998596191,1.153833792816001,8.399892807006836,-0.04541402752731005
896,2003-08-28,8.180765151977539,8.25380802154541,8.180765151977539,8.209981918334961,3915.0,-0.002671392866821831,-4.000065282673979,0.23529231052809438,53.92669817066712,68.99032410617282,0.04452524653464529,-0.2594940253891549,-1.0293580205798012,-1.596154772194451,27.819136651053544,0.0730428695678711,0.6600830049238269,0.1661718130111698,-0.6141971326678206,0.9465407586901602,-0.2240126598283254,0.556356285850665,-0.682994727344381,0.0,-58.41919415622709,0.39018447283949514,8,0.15338897705078125,-0.7486863136291486,-1.5430240631103516,-1.5667626857757568,-0.4017343521118164,3,-0.04017851626352231,-2.1764769131516695,8.202677726745605,1.0000000000000122,8.217286109924316,-29.000261130695428,8.407196998596191,-0.04017851626352231
897,2003-08-29,8.071201324462889,8.363371849060059,7.888595104217528,8.363371849060059,4025.0,-0.01339285818370739,2.2499975519237045,10.000097924011028,42.13483310900263,65.41135591988717,0.16579918369838254,-0.10042816203119376,-0.9081467263237082,-1.4661115354241652,28.1464921901037,0.4747767448425302,0.5776604321935945,0.0219127655029272,-0.6985574190577104,0.7423829500635648,-0.3383223267773925,0.382147857783246,-0.552466756473029,29.411746634706486,-23.94666307608605,0.3602350922803189,8,0.14608502388000666,-0.5843405723571751,-1.4334602355957013,-1.4571988582611066,-0.4747762680053702,4,-0.03257919990244884,-4.000065282673979,8.180765151977539,-2.1764769131516695,8.202677726745605,1.0000000000000122,8.217286109924316,-0.03257919990244884
898,2003-09-01,7.998158931732178,8.144244194030763,7.9616379737854,8.136940002441406,7533.0,-0.009049754775578234,1.3809488281868985,0.47500024480762726,52.08335977862124,63.08642968371057,0.23491912664712267,0.05178049183414046,-0.821475258085961,-1.3729231874940604,28.49153842925344,0.1826062202453631,0.5027095411578042,-0.0997029304504391,-0.6377974412081393,0.438391580307262,-0.3687501858292901,0.169344324928411,-0.4588795032527502,17.64706334132352,-32.81477364149329,0.2690472553788504,9,0.21912741661071777,-0.4747767448425284,-1.3896348476409912,-1.3841564655303955,-0.5112977027893066,0,-0.016438392915430478,2.2499975519237045,8.071201324462889,-4.000065282673979,8.180765151977539,-2.1764769131516695,8.202677726745605,-0.016438392915430478
899,2003-09-02,7.852074146270753,8.034680366516112,7.852074146270753,8.034680366516112,7123.0,-0.018264801525991525,1.0000000000000098,1.3157862186259666,35.507244662829535,59.2634529472634,0.3784327409976518,0.26616269195411224,-0.670477620453009,-1.2072207699045334,28.717693498055507,0.18260622024535866,0.4331294041824254,-0.2804829835891711,-0.6140933429615698,0.05312737578322757,-0.44728816327537135,-0.11367780390297177,-0.29266075451154894,0.0,-45.66972200119069,0.16680517968619957,9,0.3286912441253653,-0.3286919593811035,-1.2545065879821786,-1.2380716800689706,-0.41634321212768644,1,-0.01116281521465401,1.3809488281868985,7.998158931732178,2.2499975519237045,8.071201324462889,-4.000065282673979,8.180765151977539,-0.01116281521465401
900,2003-09-03,7.676772117614746,7.84476900100708,7.632946014404298,7.815552234649657,8882.0,-0.02232556970176658,1.1481574614289043,0.759996657553283,31.210181018617575,55.061635265814395,0.518997535656661,0.45986480773606253,-0.4886663467462675,-1.0119550334276264,26.887921900790836,0.21912813186645508,0.35340589750192475,-0.452498126029969,-0.80314937264348,-0.10184687941645709,-0.6278237493367254,-0.2771725027232135,-0.09762744184136096,6.000075727209586,-35.15468829645568,0.17532562330675577,9,0.39442920684814453,-0.15338993072509677,-1.048161268234253,-1.0627696514129639,-0.13147735595703125,2,0.012369126768905891,1.0000000000000098,7.852074146270753,1.3809488281868985,7.998158931732178,2.2499975519237045,8.071201324462889,0.012369126768905891
901,2003-09-04,7.859377861022949,7.873985767364503,7.779030799865723,7.779030799865723,1781.0,0.02378678702591741,-1.363620178041565,-0.5789522510419459,40.65930676086435,50.56535727221895,0.29530716430914516,0.2764770427518233,-0.6566199143308378,-1.1713498814789123,24.672796174053786,0.19721364974975675,0.2818701844000575,-0.2603968381881714,-0.6299439183341882,0.1091502419578454,-0.4451703782611798,-0.075623298115163,-0.26089652691566645,30.999977804093625,-6.311536886564561,0.1847735400730085,9,0.2118234634399414,-0.3359956741332999,-1.230767011642456,-1.245375394821167,-0.40903806686401456,3,-0.0009292993518504877,1.1481574614289043,7.676772117614746,1.0000000000000098,7.852074146270753,1.3809488281868985,7.998158931732178,-0.0009292993518504877
902,2003-09-05,7.9616379737854,7.9616379737854,7.749814033508301,7.888595104217528,2649.0,0.013011222334733397,4.7999895549085405,0.9090919881305749,41.93550198601488,46.3359701310638,0.13895564336548105,0.17453643155478815,-0.7429729402799765,-1.2495688197234385,22.125905722915732,0.2118239402770996,0.21817312034022862,-0.15265855789184535,-0.5284332961017597,0.223116180318069,-0.3405459269968034,0.03522881121311183,-0.34420671451089824,64.28576757719576,30.574748518427057,0.18788736910495735,9,0.10956335067749023,-0.43825578689575106,-1.2307676076889038,-1.3476355075836182,0.0,4,-0.02293588009413805,-1.363620178041565,7.859377861022949,1.1481574614289043,7.676772117614746,1.0000000000000098,7.852074146270753,-0.02293588009413805
903,2003-09-08,7.779030799865723,7.888595104217528,7.771727085113525,7.866682052612305,4027.0,-0.02293588009413805,-1.2857329379068336,-1.1999973887271205,38.423653082632974,43.48646025961676,0.24930378016431654,0.335211403222214,-0.5495492746379345,-1.04373825234185,19.441378147052976,0.189910888671875,0.14481073751425377,-0.31043124198913574,-0.7063956078773863,0.08553312389911483,-0.508413424933261,-0.11244905904501046,-0.14302861392734556,36.36352845941476,5.954321829905851,0.19798218294412512,9,0.23738861083984375,-0.036520957946776456,-0.9860744476318359,-1.015291452407837,0.04382610321045011,0,-0.023474099551239247,4.7999895549085405,7.9616379737854,-1.363620178041565,7.859377861022949,1.1481574614289043,7.676772117614746,-0.023474099551239247
904,2003-09-09,7.676772117614746,7.888595104217528,7.676772117614746,7.888595104217528,3094.0,-0.013145427095203388,1.0000000000000084,2.416656693033316,30.499989554853997,40.708974236011585,0.2981847964303821,0.4380698195596757,-0.44356167510358624,-0.9195480619214145,18.987391466907933,0.21182298660278231,0.02991352139697767,-0.3988118886947625,-0.8323877237090009,0.03476394631947599,-0.6155998062018817,-0.18202397118764324,-0.02257042354577088,13.333488075877773,-16.21784729127905,0.21678791750711937,9,0.32138681411743164,0.12417173385620206,-0.8564246892929077,-0.9130327701568604,0.24103975296020508,1,-0.024738377766368114,-1.2857329379068336,7.779030799865723,4.7999895549085405,7.9616379737854,-1.363620178041565,7.859377861022949,-0.024738377766368114
905,2003-09-10,7.742509841918945,7.779030799865723,7.669466972351074,7.742509841918945,5325.0,0.008563198607050015,2.0000261130695915,-0.0,30.150746020904634,38.06720177492687,0.17914695747746734,0.35910342083015934,-0.5011976118012811,-0.963332498960753,18.518014955622753,0.10956382751464844,-0.08408545188232353,-0.31298744678497314,-0.7697720154909593,0.14379712192101213,-0.5413797311379653,-0.08459516243198006,0.8034677505493182,25.000040801205103,-2.085642430571088,0.22839228435299275,9,0.2556490898132324,0.05843400955200284,-0.9221624135971069,-0.9495534896850586,0.073042392730712,2,-0.039622669397840315,1.0000000000000084,7.676772117614746,-1.2857329379068336,7.779030799865723,4.7999895549085405,7.9616379737854,-0.039622669397840315
906,2003-09-11,7.4941649436950675,7.632946014404298,7.3188629150390625,7.632946014404298,13210.0,-0.032075503072570455,3.526310364376598,-100.0,22.072043857846026,35.838002969242794,0.3574444125717582,0.5893410603540898,-0.24252470159205242,-0.6953051968523019,18.015542221548348,0.4236469268798828,-0.14861867957970443,-0.5306544303894052,-1.0507033022938126,-0.010605558484997779,-0.7906788663416089,-0.2706299944372015,1.0342824363708525,27.272686808650032,4.839805966736687,0.26002443595220376,9,0.23738861083984553,0.4382553100585955,-0.24469244480132968,-0.29947447776794345,0.43095111846924006,3,0.00682261710901666,2.0000261130695915,7.742509841918945,1.0000000000000084,7.676772117614746,-1.2857329379068336,7.779030799865723,0.00682261710901666
907,2003-09-12,7.632946014404298,8.027376174926758,7.618338108062744,7.618338108062744,17792.0,0.01851855033241412,-55.002284968173655,-0.1052586369805407,27.916656466332157,33.15281371232179,0.16758225272647387,0.4354951965170324,-0.3691521709152328,-0.8150298412983066,16.96980876998509,0.5332112312316903,-0.19382097769729434,-0.3681344985961905,-0.9149073173358113,0.17863832014343117,-0.6415209079660018,-0.09474808922638012,0.8471179870605487,44.32988303070288,26.426303641831026,0.27338640936981073,9,0.04382562637328924,0.29947423934936523,-0.28486573696136563,-0.3579084873199472,0.21912813186645508,4,-0.023923426145129656,3.526310364376598,7.4941649436950675,2.0000261130695915,7.742509841918945,1.0000000000000084,7.676772117614746,-0.023923426145129656
908,2003-09-15,7.55259895324707,7.808248043060303,7.55259895324707,7.742509841918945,12874.0,-0.010526349984082528,-1.692305760887032,-13.000554920841383,29.777767977396763,32.51620519171816,0.19900782543567885,0.49157181874274514,-0.27968931757583615,-0.7133342765658188,15.938531843652209,0.2556490898132324,-0.24131346709395274,-0.41707324981689453,-0.991837631570041,0.15769113193625195,-0.7044554406934669,-0.1296910589403213,0.8810170047607446,32.98964909210827,12.807778640070794,0.287382190876573,9,0.12052059173583984,0.3798213005065927,-0.17164981365203857,-0.24469256401062012,0.3359961509704581,0,0.054158710540624266,-55.002284968173655,7.632946014404298,3.526310364376598,7.4941649436950675,2.0000261130695915,7.742509841918945,0.054158710540624266
909,2003-09-16,7.413817882537843,7.559904098510742,7.30425500869751,7.559904098510742,7429.0,-0.018375273408309578,2.499975519396798,0.7692355977824153,27.685934695751627,32.124622266955264,0.3007071641367203,0.6056007784005244,-0.1223853529314054,-0.5521621936247652,15.323543419581176,0.2556490898132324,-0.2689262788939315,-0.5204286813735957,-1.141082301240714,0.10022493849352276,-0.830755491307154,-0.21010187144003645,0.9752079537512222,15.151385266684153,-7.270095449675809,0.3103268099335592,9,0.2519977092742911,0.511298418045044,-0.03286874294281095,-0.10591149330139249,0.5478200912475577,1,0.055172520692983396,-1.692305760887032,7.55259895324707,-55.002284968173655,7.632946014404298,3.526310364376598,7.4941649436950675,0.055172520692983396
910,2003-09-17,7.450339794158935,7.5233821868896475,7.30425500869751,7.450339794158935,8601.0,0.004926194870137568,1.9999999999999878,-0.0,29.508203739005367,30.88561082008205,0.2555632475570171,0.5337390656532266,-0.13628145816367798,-0.5665531569677924,14.161363595565415,0.21912717819213778,-0.3095650899314961,-0.444098567962647,-1.0823064458811684,0.1941093099558744,-0.7632025069219077,-0.12499462900338631,0.8735997924746366,20.201978905304543,-4.846823884638102,0.3191039389592606,9,0.21547579765319913,0.47477650642395197,-0.05478227138519287,-0.12782502174377441,0.5843405723571768,2,0.06274506792059542,2.499975519396798,7.413817882537843,-1.692305760887032,7.55259895324707,-55.002284968173655,7.632946014404298,0.06274506792059542
911,2003-09-18,7.866682052612305,7.866682052612305,7.231212139129639,7.231212139129639,6817.0,0.05588231811652156,1.0,100.0,45.104891912459934,31.237765256353722,-0.17839398497778713,0.08614661252152711,-0.5246934816954045,-0.9581187794631632,12.703286067631367,0.635469913482666,-0.31083312642187266,-0.005113124847412109,-0.6111388325028972,0.6009125828080721,-0.3081259786751538,0.29789972898033046,0.39607645934510316,79.81645551804331,53.03434282205559,0.3030128538277422,9,-0.23738789558410645,0.021912813186646396,-0.4711245298385629,-0.5441672801971444,0.0949559211730957,3,-0.006499540418780314,1.9999999999999878,7.450339794158935,2.499975519396798,7.413817882537843,-1.692305760887032,7.55259895324707,-0.006499540418780314
912,2003-09-19,7.779030799865723,7.779030799865723,7.603728771209718,7.603728771209718,108005.0,-0.011142086607844437,-1.0000000000000102,0.27586204309071,44.79165604132539,31.945321140652876,-0.13339779011362118,0.13164927956454875,-0.4119093678239576,-0.8448993971948822,11.03253247009218,0.262953281402587,-0.29227097466237417,-0.061721277236938654,-0.6151723912162232,0.49172983674234594,-0.3384468342265805,0.2150042797527032,0.40120400226546415,86.20686032699597,55.86218373230321,0.2767255569896421,9,-0.14973664283752441,0.10956406593322843,-0.27390944957733243,-0.4565160274505624,0.4017343521118164,4,0.018779365457854524,1.0,7.866682052612305,1.9999999999999878,7.450339794158935,2.499975519396798,7.413817882537843,0.018779365457854524
913,2003-09-22,7.742509841918945,7.815552234649657,7.705988883972168,7.705988883972168,22224.0,-0.0046947953911440354,-5.000026113069542,0.20833163327757256,47.252735690487285,33.80673737794546,-0.11465983502747878,0.12207938452009959,-0.34568772711506757,-0.7827631046144443,9.192931343813287,0.10956335067748935,-0.2996622550294852,-0.0650078773498537,-0.5509502349470381,0.4209344802473307,-0.30797905614844545,0.17796330144873895,0.36180314717211814,80.4597813273584,44.365064183536816,0.2429711787985923,9,-0.11321568489074707,0.14608502388000577,-0.2081714868545541,-0.41999506950378507,1.0225963592529297,0,0.014151006145140643,-1.0000000000000102,7.779030799865723,1.0,7.866682052612305,1.9999999999999878,7.450339794158935,0.014151006145140643
914,2003-09-23,7.9251160621643075,8.034680366516112,7.742509841918945,7.815552234649657,71395.0,0.023584887068106575,-1.2857196148723875,3.00002611306964,56.204360605922716,36.701583442947474,-0.2886929658652093,-0.08805226766675833,-0.49421071233325176,-0.9383154649139076,8.239374003113491,0.2921705245971662,-0.31376166213951784,0.132206845283509,-0.3181300929585147,0.5825437835255336,-0.0929616238375024,0.3573753144045213,-0.6939039230346689,86.3635797138867,44.542791701228865,0.22516846912101215,9,-0.29216980934143244,-0.036521196365356445,-0.3907777070999163,-0.6026012897491473,0.8984236717224112,1,-0.004608255281097429,-5.000026113069542,7.742509841918945,-1.0000000000000102,7.779030799865723,1.0,7.866682052612305,-0.004608255281097429
915,2003-09-24,7.830161094665527,8.202677726745605,7.830161094665527,8.078506469726562,43051.0,-0.011981523898698443,-1.9999884796608411,-2.2666730498058576,49.23664806874653,39.71987279971419,-0.2011502338114708,-0.023648725171742768,-0.3625119908583301,-0.8155344729816241,7.456335504316597,0.3725166320800781,-0.3099084503290763,0.055877709388733265,-0.35190318866999704,0.46365860744746357,-0.14801273964063189,0.2597681584180984,-0.582879590988159,61.65416080313708,17.701858953956055,0.20389044902936504,9,-0.11321616172790527,0.05843377113342374,-0.21912801265716553,-0.5076463222503671,0.5551233291625977,2,0.016791082268977187,-1.2857196148723875,7.9251160621643075,-5.000026113069542,7.742509841918945,-1.0000000000000102,7.779030799865723,0.016791082268977187
916,2003-09-25,7.852074146270753,7.888595104217528,7.742509841918945,7.852074146270753,13540.0,0.0027985441602413896,3.000039169604557,-0.0,47.011952605718015,41.84157237075706,-0.18657515462543817,-0.0753102644131447,-0.3429014983242693,-0.8102612483932292,6.611182345945629,0.1460852622985831,-0.283308349079614,0.09422531127929812,-0.2685932096536119,0.4570438322122081,-0.08718394918715688,0.2756345717457531,-0.5665767936706549,41.46352919821643,0.07983404936267391,0.18140926046645492,9,-0.13512921333313077,0.018260240554807794,-0.18625915050506503,-0.4747774600982666,0.620860576629636,3,0.023255794181730405,-1.9999884796608411,7.830161094665527,-1.2857196148723875,7.9251160621643075,-5.000026113069542,7.742509841918945,0.023255794181730405
917,2003-09-26,7.808248043060303,7.9616379737854,7.742509841918945,7.815552234649657,61972.0,-0.0055814683348685,-2.157907395445362,-100.0,50.862075515074395,44.1842732082768,-0.12881352313264838,-0.05501466206423444,-0.257204988593946,-0.7445926004811625,6.913002639649525,0.21912813186645508,-0.2612243901944957,0.0635468721389767,-0.2692784027055115,0.3963721469834649,-0.10286576528326741,0.2299595095612208,-0.4860634754943849,20.58817317440324,-20.54526582569383,0.1664126374222441,9,-0.09130311012268066,0.0620863437652579,-0.14243304729461492,-0.4309513568878165,0.8107733726501483,4,0.019644602717433512,3.000039169604557,7.852074146270753,-1.9999884796608411,7.830161094665527,-1.2857196148723875,7.9251160621643075,0.019644602717433512
918,2003-09-29,7.866682052612305,7.954332828521728,7.705988883972168,7.815552234649657,11437.0,0.00748362618986409,1.193547164328097,-7.000065282674951,55.75218810479792,47.30274580928195,-0.15422828837486158,-0.1304941274271716,-0.2722263062499213,-0.7796895000678354,7.182784393356904,0.24834394454955966,-0.19632230964114505,0.128554725646973,-0.18798722882798025,0.44509668012192627,-0.029716251590503617,0.28682570288444964,-0.5092777586791994,32.352884704002946,-11.789082211940226,0.15827097723747663,9,-0.14973711967468262,0.0036523342132559478,-0.20086705684661688,-0.48938536643981845,1.0006828308105469,0,0.0399257396275392,-2.157907395445362,7.808248043060303,3.000039169604557,7.852074146270753,-1.9999884796608411,7.830161094665527,0.0399257396275392
919,2003-09-30,7.76442289352417,7.9616379737854,7.76442289352417,7.866682052612305,1957.0,-0.012999020222785984,-2.857162175395075,-1.9999906739906579,50.649358723817585,49.65176302981664,0.003346201847755026,-0.03703718686355373,-0.12567028020462967,-0.6559671154016886,7.8690421012775955,0.19721508026123047,-0.14903064184973758,0.030678129196166637,-0.2816199013902825,0.34297615978261575,-0.12547088609705792,0.1868271444893912,-0.3732076622785643,11.764711529599706,-33.36108684592182,0.15614901529322467,9,-0.04747796058654785,0.10591149330139071,0.005477547645568848,-0.3871262073516837,0.934943675994873,1,0.12888057765147143,1.193547164328097,7.866682052612305,-2.157907395445362,7.808248043060303,3.000039169604557,7.852074146270753,0.12888057765147143
920,2003-10-01,7.771727085113525,7.9251160621643075,7.742509841918945,7.749814033508301,4990.0,0.0009407256262983221,-8.999947774542749,-0.21428937809216939,59.59596992013167,51.26188280844684,0.051880896517323194,-0.03885495826128249,-0.091211534081447,-0.6494784136113925,7.963630996341953,0.18260622024536222,-0.09946033648338659,0.03323457241058314,-0.27830278244685047,0.34477192726801764,-0.12253410501813455,0.18900324983930084,-0.34805335404792004,25.714232422803956,-20.774704747184177,0.15576867742871725,10,0.13147616386413574,0.043825387954711914,0.08034646511077881,-0.39443039894103915,0.9933791160583496,2,0.1353383407901576,-2.857162175395075,7.76442289352417,1.193547164328097,7.866682052612305,-2.157907395445362,7.808248043060303,0.1353383407901576
921,2003-10-02,7.852074146270753,7.968942165374756,7.735206127166747,7.968942165374756,4516.0,0.010338379137261544,3.000000000000015,-5.333260798607292,57.89474950067806,52.71778208170824,-0.034370649366350925,-0.12625016229785846,-0.12800095634980568,-0.711226732432757,8.221822180178663,0.2337360382080087,-0.025487168540338168,0.11394681930542117,-0.19701047656889425,0.4249041151797366,-0.041531828631736545,0.2694254672425789,-0.39724025537794727,55.55559585313742,8.430300257329208,0.15547864793715785,10,0.10225915908813388,-0.05478215217590421,0.027390480041503906,-0.4747774600982666,0.9787697792053214,3,0.06790693358526334,-8.999947774542749,7.771727085113525,-2.857162175395075,7.76442289352417,1.193547164328097,7.866682052612305,0.06790693358526334
922,2003-10-03,7.779030799865723,7.815552234649657,7.779030799865723,7.815552234649657,7034.0,-0.00930242698226702,1.0000000000000486,0.31250153005018044,58.20104796675795,53.93426122351609,0.04321747638040119,-0.07124130663966177,-0.015118258945467034,-0.6173713692458787,8.817208668468096,0.07304334640503019,0.045758254375456,0.05003383159637487,-0.2435277481277165,0.3435954113204662,-0.09674695826567081,0.19681462145842055,-0.294283155538805,27.777525917893275,-20.262734396711206,0.1467807898620457,10,0.17530250549316406,0.018261194229125977,0.10408568382263272,-0.4017341136932364,1.2417240142822266,4,0.08920184800484976,3.000000000000015,7.852074146270753,-8.999947774542749,7.771727085113525,-2.857162175395075,7.76442289352417,0.08920184800484976
923,2003-10-06,7.596425056457519,7.742509841918945,7.5672078132629395,7.742509841918945,16144.0,-0.023474099551239247,1.400003916934868,3.999973887271472,56.410282162557664,53.95714139647553,0.22676907615679553,0.10222369976427803,0.19990404038397003,-0.41352126659315847,9.12976128960791,0.2118229866027832,0.051157483987879004,-0.12344162464141917,-0.42177103981476183,0.1748877905319235,-0.27260633222809094,0.025723082945252607,-0.08296020883385324,7.272776908668998,-43.07178776276952,0.14916470758667147,10,0.2885177135467538,0.12051987648010343,0.25564849376678556,-0.2191283702850324,1.3147659301757821,0,0.13461547394371398,1.0000000000000486,7.779030799865723,3.000000000000015,7.852074146270753,-8.999947774542749,7.771727085113525,0.13461547394371398
924,2003-10-07,7.486861228942871,7.589120864868164,7.450339794158935,7.486861228942871,8433.0,-0.014423077526646622,-2.799989554908472,-0.0,51.21951763206176,54.17746023684389,0.2990803153958126,0.20746734248636933,0.3372765570562102,-0.2831345112150645,9.145243822735926,0.14608526229858398,0.06096246964544072,-0.22350990772247314,-0.5391990225672973,0.09217920712235106,-0.38135446514488525,-0.06566535030006104,0.7158164978027344,7.042280716595046,-45.168841395216816,0.1578445574224121,10,0.2227797508239746,0.23008370399475098,0.3834730386734009,-0.10956454277038485,1.4681549072265625,1,0.18439017530379753,1.400003916934868,7.596425056457519,1.0000000000000486,7.779030799865723,3.000000000000015,7.852074146270753,0.18439017530379753
925,2003-10-08,7.435730934143066,7.486861228942871,7.428427219390869,7.4795570373535165,2738.0,-0.006829336518505813,-1.0000163206684947,-100.0,30.967749815525593,52.39477103793362,0.32226658684367493,0.24710533439276894,0.4164302294022688,-0.2153491972831869,9.164339844704866,0.05843400955200195,0.06523141613846661,-0.25930125713348406,-0.5974298098912953,0.07882729562432633,-0.42836553351238926,-0.09023698075457887,0.7519000339508057,1.351251210806481,-45.411259411568636,0.16906427637890536,10,0.2629537582397461,0.28121399879455566,0.4163428544998169,-0.058434247970580167,1.4754600524902344,2,0.1699410113905102,-2.799989554908472,7.486861228942871,1.400003916934868,7.596425056457519,1.0000000000000486,7.779030799865723,0.1699410113905102
926,2003-10-09,7.545294761657715,7.596425056457519,7.486861228942871,7.486861228942871,5839.0,0.014734775704639658,-2.7500326413369587,-1.3333043194429064,39.873427135695046,51.17381010689147,0.18395453156406472,0.14921896090837272,0.32331869314267436,-0.3060522717217298,7.9741608909374655,0.16069412231445224,0.03473279727927636,-0.15229392051696777,-0.48475358808791924,0.1801657470539828,-0.3185237543024435,0.01393591326850796,0.6119680564880365,30.188579311704057,-11.105943170509168,0.16622983378547546,10,0.15338993072509766,0.17165017127990723,0.2519969940185547,-0.1679980754852286,1.424330711364746,3,0.16166518049271872,-1.0000163206684947,7.435730934143066,-2.799989554908472,7.486861228942871,1.400003916934868,7.596425056457519,0.16166518049271872
927,2003-10-10,7.450339794158935,7.545294761657715,7.450339794158935,7.545294761657715,13411.0,-0.012584659777813423,1.0000000000000187,-1.6250081603342625,37.95181788972915,49.19599119410605,0.2489845303667968,0.24221034177440437,0.4292523076961361,-0.19516304328255085,8.178975232530359,0.09495496749878019,0.02394680992240872,-0.23811857700347971,-0.5876448373561294,0.11140768334916906,-0.4128817071798041,-0.06335544682715533,0.6777696000366218,6.976691225923118,-28.150705693977514,0.17476313017632458,10,0.24834489822387784,0.2666051387786874,0.3469519615173349,-0.07304310798644842,1.2782444953918466,4,0.18529411670585216,-2.7500326413369587,7.545294761657715,-1.0000163206684947,7.435730934143066,-2.799989554908472,7.486861228942871,0.18529411670585216
928,2003-10-13,7.9616379737854,7.9616379737854,7.421123027801514,7.428427219390869,25578.0,0.06862749804073687,1.0273970152670664,-5.61540663369066,51.18485406518551,49.255490676480264,-0.27650512224632706,-0.24967331866643505,-0.0535967935005246,-0.6868088846661236,8.67078341494312,0.5405149459838867,0.02784388645820801,0.2527276515960697,-0.1109102682459362,0.6163655714380756,0.07090869167506675,0.43454661151707263,0.13848413341796828,100.0,68.40609053506643,0.18181895992100305,10,-0.2666053771972656,-0.24469304084777832,-0.16434621810913086,-0.5843412876129142,0.9860739707946777,0,0.13302750562758714,1.0000000000000187,7.450339794158935,-2.7500326413369587,7.545294761657715,-1.0000163206684947,7.435730934143066,0.13302750562758714
929,2003-10-14,7.822856903076173,7.9616379737854,7.808248043060303,7.954332828521728,3559.0,-0.017431220958071703,1.0999918397989326,-0.24657403167880163,49.769587471623396,48.16367040442378,-0.14367216586095655,-0.08292864252111887,0.10836875532958157,-0.5286330774966119,8.472852002963801,0.15338993072509766,0.022706856797468866,0.09349462985992485,-0.2454334571837231,0.4324227169035737,-0.07596941366189913,0.26295867338174883,0.2365252593630851,74.3242861755455,44.61057452054602,0.16946404352182426,10,-0.127824306488038,-0.10591197013855069,0.056607723236083096,-0.4455602169036865,1.2344188690185538,1,0.1391223305042386,1.0273970152670664,7.9616379737854,1.0000000000000187,7.450339794158935,-2.7500326413369587,7.545294761657715,0.1391223305042386
930,2003-10-15,7.917811870574951,7.998158931732178,7.888595104217528,7.998158931732178,13745.0,0.012138144500820403,1.7272640949555118,0.6111161483362129,51.98236061127025,47.50673830560069,-0.241077693727056,-0.14868948289608586,0.019341724046302744,-0.6096255487565232,8.304550853742521,0.17530202865600497,0.004564731144388823,0.16507599353790248,-0.1568839185474502,0.48703590562325516,0.004096037495226135,0.3260559495805788,0.10327474378604151,86.07589915810837,55.458800172900354,0.16097995604267615,10,-0.20817089080810547,-0.2008669376373291,-0.018260478973388672,-0.5405151844024649,1.0079874992370605,2,0.13099632607451261,1.0999918397989326,7.822856903076173,1.0273970152670664,7.9616379737854,1.0000000000000187,7.450339794158935,0.13099632607451261
931,2003-10-16,7.815552234649657,7.888595104217528,7.815552234649657,7.888595104217528,287.0,-0.01291513837368663,1.0,0.9090919881305638,50.212764066068786,46.61915120552412,-0.1615301215156606,-0.05318351368504981,0.11657333726282815,-0.4936230395265815,9.169706677755746,0.10225963592529386,0.0011792268385866223,0.06537284851074165,-0.25357536693422933,0.38432106395571264,-0.09410125921174384,0.22484695623322715,0.18260669708252042,68.35436134239886,34.96218752264573,0.1594741077224857,10,-0.10591125488281161,-0.09860730171203524,0.08399915695190519,-0.4382555484771711,1.2417235374450692,3,0.14018699115415179,1.7272640949555118,7.917811870574951,1.0999918397989326,7.822856903076173,1.0273970152670664,7.9616379737854,0.14018699115415179
932,2003-10-17,7.9251160621643075,7.9616379737854,7.888595104217528,7.9251160621643075,6440.0,0.014018693014283379,-1.0000261130695183,-0.0,51.652891335798415,46.090552224773106,-0.2773598958028751,-0.15941514668995804,0.002444545494979522,-0.5894837624680234,10.167606334530415,0.14608573913574308,-0.016437371224099273,0.1676324129104625,-0.16065219435505984,0.4959170201759848,0.0034901092777008813,0.3317747165432241,0.0730428695678702,87.34171148271443,51.59490543307342,0.16414230363276125,10,-0.21547508239746183,-0.20817112922668546,-0.09312915802001953,-0.5478193759918213,1.2709412574768058,4,0.13179736456413527,1.0,7.815552234649657,1.7272640949555118,7.917811870574951,1.0999918397989326,7.822856903076173,0.13179736456413527
933,2003-10-20,7.852074146270753,7.888595104217528,7.822856903076173,7.888595104217528,1605.0,-0.009216510562194524,2.6000261130696694,-100.0,52.521013704852514,46.23516289952763,-0.18354192661651858,-0.08194547053432899,0.06338534786793293,-0.5111883346304031,10.997615726003767,0.10225915908813477,-0.039403245355559946,0.0891122817993173,-0.24176665976977052,0.4199912233684051,-0.07632718898522661,0.2545517525838612,0.11146263122558508,23.077193475815992,-15.054503815970474,0.16543947078454377,10,-0.14243316650390714,-0.13512921333313077,-0.04747819900512784,-0.4747774600982666,1.3512864112853995,0,0.111627848508832,-1.0000261130695183,7.9251160621643075,1.0,7.815552234649657,1.7272640949555118,7.917811870574951,0.111627848508832
934,2003-10-21,7.888595104217528,7.9251160621643075,7.888595104217528,7.917811870574951,383.0,0.004651122399821128,-1.4999999999999696,0.8000000000000632,53.30578356336732,48.71716664928782,-0.17554447968120002,-0.12790028755734273,0.02529902787645799,-0.5438228579410955,11.242724006832127,0.07304191589355469,-0.05777245292872113,0.12745928764343173,-0.200037498827629,0.45495607411449157,-0.036289105592098636,0.2912076808789621,0.07304286956787198,40.00010445118715,0.28538445573267524,0.16374839323553012,10,-0.1789541244506827,-0.17165017127990634,-0.08582520484924228,-0.5112984180450422,1.314765453338624,1,0.13425924722594873,2.6000261130696694,7.852074146270753,-1.0000261130695183,7.9251160621643075,1.0,7.815552234649657,0.13425924722594873
935,2003-10-22,7.9616379737854,8.107723236083983,7.888595104217528,8.01276683807373,15477.0,0.009259300116546854,-1.2222302817531123,1.7499836793314523,53.1120333074191,50.188122890590485,-0.1856671443538369,-0.20088782640017833,-0.05461506120149906,-0.6108823167099997,11.24755261961129,0.2191281318664542,-0.05781341259050965,0.19392831325531024,-0.1444982338559324,0.5323548603665529,0.024715039699689356,0.3631415868109311,-0.5405149459838867,50.00008160241066,11.781474753668206,0.16921327355562113,10,-0.19721484184265226,-0.24469304084777832,-0.16617202758789062,-0.5843412876129142,1.241722583770752,2,0.1376146217545735,-1.4999999999999696,7.888595104217528,2.6000261130696694,7.852074146270753,-1.0000261130695183,7.9251160621643075,0.1376146217545735
936,2003-10-23,8.034680366516112,8.034680366516112,7.859377861022949,7.859377861022949,2053.0,0.009174292145813556,1.0,-3.428640708789893,57.2614330432747,52.33363568542889,-0.2033770935764707,-0.2735746994237749,-0.1326442243577457,-0.677455815923131,11.51788182711402,0.1753025054931623,-0.03658736580292654,0.2578403949737531,-0.09949425484570185,0.615175044793209,0.07917307006402563,0.4365077198834806,-0.5998253345489486,74.35889710214771,33.38120347528644,0.17866732490972786,10,-0.27025723457336337,-0.31773543357848943,-0.23921442031860174,-0.6573836803436253,1.1686801910400408,3,0.11090907947123418,-1.2222302817531123,7.9616379737854,-1.4999999999999696,7.888595104217528,2.6000261130696694,7.852074146270753,0.11090907947123418
937,2003-10-24,7.9616379737854,8.034680366516112,7.9616379737854,8.034680366516112,855.0,-0.009090889668132873,1.0,-0.4166648532787807,61.06195533835933,53.4310913824482,-0.05607688947597467,-0.19863566187010928,-0.06554017744123186,-0.5973705696196561,11.59488249555122,0.07304239273071111,0.019776769174527864,0.1771285057067873,-0.18950788607574154,0.5437648974893152,-0.006189690184476682,0.36044670159805126,-0.5133255777359009,48.717961594086596,3.3331987228694757,0.18331819589126397,10,-0.003652334213257724,-0.14973759651184082,-0.20269346237182617,-0.5843412876129142,1.168679714202879,4,0.1376146217545735,1.0,8.034680366516112,-1.2222302817531123,7.9616379737854,-1.4999999999999696,7.888595104217528,0.1376146217545735
938,2003-10-27,8.180765151977539,8.180765151977539,7.998158931732178,8.078506469726562,3636.0,0.027522876437441557,2.571456549717419,-1.3999908604853424,69.7095459288322,55.646642322138064,-0.2691567762319602,-0.41426566528909525,-0.29053657984015135,-0.8090422044682573,11.985607874940394,0.21912717819213867,0.06586767860524656,0.38055152893066424,-0.02567357891489941,0.7867766367762288,0.17743897500788286,0.5836640828534465,-0.7192645391273498,100.0,47.70942312438734,0.2031125539227822,10,-0.18260645866394043,-0.3688647747039795,-0.42182064056396484,-0.8034684658050528,0.8034677505493164,0,0.12410723799083123,1.0,7.9616379737854,1.0,8.034680366516112,-1.2222302817531123,7.9616379737854,0.12410723799083123
939,2003-10-28,8.765106201171875,9.057275772094727,8.144244194030763,8.173460960388184,31185.0,0.0714286546965699,-1.8089875113143512,5.7857702422919814,78.98092098533607,58.64648236370093,-0.7887268951182955,-0.9695009716124954,-0.8721939635233946,-1.383153860542718,13.054388491411869,0.9130315780639631,0.14324108989225426,0.9148584127426149,0.32307113969854484,1.5066456857866841,0.6189647762205794,1.2107520492646495,-1.2748350067565921,75.60981046695015,16.178631596056235,0.29589363652203465,10,-0.3286921977996826,-0.5259068012237549,-1.0061616897583008,-1.3878095149993888,0.43825435638427734,1,0.04999989119649051,2.571456549717419,8.180765151977539,1.0,7.9616379737854,1.0,8.034680366516112,0.04999989119649051
940,2003-10-29,8.823539733886719,8.83814811706543,8.619021415710451,8.765106201171875,12978.0,0.00666660863812818,4.000021760891285,0.09876447689741048,78.50165353084978,61.789692304232155,-0.7880429437608463,-0.9961691711560494,-0.9312125812779222,-1.4302146061095575,14.270743000710585,0.2191267013549787,0.16909577638278783,0.9207013130187987,0.18810333230578635,1.6532992937318118,0.554402322662293,1.2870003033753052,-1.2392482648106693,80.48781652863217,16.64061905161561,0.36629899035650654,10,-0.38347339630126953,-0.5843403339385986,-1.0627691745758057,-1.4462430477142325,0.18990993499755682,2,0.04304630965855294,-1.8089875113143512,8.765106201171875,2.571456549717419,8.180765151977539,1.0,7.9616379737854,0.04304630965855294
941,2003-10-30,8.385284423828125,8.765106201171875,8.034680366516112,8.765106201171875,17072.0,-0.04966887703531031,2.846150369596667,-6.500065282673979,68.07910276532535,63.61482690751292,-0.2910826386782972,-0.5437997864434578,-0.5010017039594477,-0.9813866809408704,14.5737059652973,0.7888593673706072,0.2008414281403006,0.45578548908233607,-0.30721213533005454,1.2187831134947276,0.07428667687613988,0.8372843012885323,-0.7126138965709545,38.66665157924011,-31.03693424791092,0.38149881220619575,10,0.05478191375732422,-0.14608502388000488,-0.5825145244598389,-1.0079877376556388,0.6354703903198242,3,0.09756092845262754,4.000021760891285,8.823539733886719,-1.8089875113143512,8.765106201171875,2.571456549717419,8.180765151977539,0.09756092845262754
942,2003-10-31,8.472934722900389,8.472934722900389,8.180765151977539,8.180765151977539,8325.0,0.010452871321000368,1.0000000000000122,-0.7692280652418401,61.82431024204466,64.6485265227565,-0.32726861163460264,-0.6079700223178284,-0.5984340126334953,-1.0559812983711954,14.89304142494958,0.2921695709228498,0.22633168798873093,0.5087405920028667,-0.28781676299991155,1.305297947005645,0.11046191450147802,0.9070192695042563,-0.7171878809529648,44.82751789742947,-20.17447864213854,0.3982786775013893,10,-0.014607906341550958,-0.23373532295226873,-0.679295063018797,-1.0956380367279026,0.6573829650878906,4,0.08620694700758058,2.846150369596667,8.385284423828125,4.000021760891285,8.823539733886719,-1.8089875113143512,8.765106201171875,0.08620694700758058
943,2003-11-03,8.619021415710451,8.721280097961426,8.472934722900389,8.472934722900389,4401.0,0.01724156949011113,-2.3999725818138504,0.5000065282247951,68.35019092275084,66.32012734046577,-0.39462164295013125,-0.7099160751859124,-0.7530423307110823,-1.1914125030460987,16.32020382732658,0.24834537506103693,0.270652521408314,0.6036974668502832,-0.2241280562384098,1.4315229899389772,0.18978470530593583,1.0176102283946298,-0.7851828379541885,57.142937080154574,-6.403914699539939,0.4139127615443469,11,-0.1606945991516131,-0.3798220157623309,-0.8253817558288592,-1.2417247295379648,0.4528627395629865,0,0.05932184729763579,1.0000000000000122,8.472934722900389,2.846150369596667,8.385284423828125,4.000021760891285,8.823539733886719,0.05932184729763579
944,2003-11-04,8.867364883422852,9.108406066894533,8.692063331604004,8.83814811706543,9193.0,0.02881341810564808,-1.5909174535160557,0.19999608311626782,70.44026241782508,68.2454861305109,-0.5470545275514525,-0.8954426156294053,-1.0010750161066548,-1.425915398424893,18.002373706279812,0.48938465118408203,0.3146937577173663,0.7830157518386844,-0.08834894914147107,1.65438045281884,0.3473334013486067,1.2186981023287622,-0.960120074006281,77.55095334062233,16.157658365432127,0.43568235049007753,11,-0.38347291946411133,-0.6026003360748291,-1.0737252235412598,-1.4900681972503653,0.1168680191040039,1,0.013179565816952454,-2.3999725818138504,8.619021415710451,1.0000000000000122,8.472934722900389,2.846150369596667,8.385284423828125,0.013179565816952454
945,2003-11-05,8.699366569519043,8.867364883422852,8.545977592468263,8.728584289550781,5076.0,-0.018945686358060487,1.0952372070467211,-1.000032641336989,68.50152734253582,69.49438549709545,-0.29435944717832996,-0.6618556266260889,-0.8342407234090148,-1.2472454670725117,19.513163141984403,0.32138729095458807,0.36384675924567844,0.5518356561660767,-0.30462772456157516,1.4082990368937294,0.12360396580224986,0.9800673465299026,-0.696028859504235,61.90465616764793,1.33439176189286,0.42823169036382625,11,-0.16434454917907715,-0.4346020221710205,-0.9057269096374512,-1.3220698833465567,0.3798227310180664,2,0.057934561557965614,-1.5909174535160557,8.867364883422852,-2.3999725818138504,8.619021415710451,1.0000000000000122,8.472934722900389,0.057934561557965614
946,2003-11-06,8.765106201171875,8.765106201171875,8.655542373657228,8.757801055908201,3774.0,0.00755682969874738,28.996344647519095,-0.2500244802037361,67.91278880466844,70.25558921557423,-0.27445386247241643,-0.6656528051807395,-0.8996980597438302,-1.2977408811199158,21.346189694403623,0.10956382751464666,0.41604758624824,0.5565847158432007,-0.2930070236749298,1.4061764553613303,0.13178884608413632,0.9813805856022659,-0.6733630226066882,62.992159983221875,5.56836855434522,0.42479586975906486,11,-0.2118237018585205,-0.5003416538238525,-0.9057283401489258,-1.3878095149993888,0.29216957092285156,3,0.028333195515554355,1.0952372070467211,8.699366569519043,-1.5909174535160557,8.867364883422852,-2.3999725818138504,8.619021415710451,0.028333195515554355
947,2003-11-07,8.830843925476074,8.9111909866333,8.655542373657228,8.9111909866333,10322.0,0.007499934717894341,5.363608308605297,-10.998694516968605,70.93748973591964,70.39202741636174,-0.22789389145869698,-0.656313279240976,-0.9608516802854945,-1.3500299213463949,23.430300190989094,0.25564861297607244,0.4710765431882571,0.5532972335815423,-0.2604963841424919,1.3670908513055773,0.1464004247195252,0.9601940424435593,-0.657767715844539,56.321847705375596,-5.221565703240152,0.40689680886201746,11,-0.25930070877075195,-0.5660793781280518,-0.9550312757492065,-1.3987650871276838,0.08034706115722656,4,0.021505406535835325,28.996344647519095,8.765106201171875,1.0952372070467211,8.699366569519043,-1.5909174535160557,8.867364883422852,0.021505406535835325
948,2003-11-10,9.02075481414795,9.02075481414795,8.743192672729492,8.991538047790527,6746.0,0.021505406535835325,18.000195848021935,-0.3636320474777448,72.7272692464897,69.69717722315659,-0.3197465336896972,-0.8040326251548073,-1.1415224348932007,-1.523968356215697,24.32366480381234,0.27756214141845703,0.5225954678040452,0.6902522802352902,-0.17330326077054892,1.5538078212411293,0.2584745097323715,1.1220300507382097,-0.7728522159353748,84.41557340495672,19.314821360760078,0.4317777705029193,11,-0.44921159744262695,-0.7559902667999268,-1.1449421644210815,-1.5886759757995588,-0.18260669708251953,0,0.012145643695857355,5.363608308605297,8.830843925476074,28.996344647519095,8.765106201171875,1.0952372070467211,8.699366569519043,0.012145643695857355
949,2003-11-11,8.9111909866333,8.984232902526855,8.889278411865234,8.9111909866333,2082.0,-0.012145749415870544,-3.3333333333333335,0.0,68.78612095111865,68.61767360318646,-0.20929050394873094,-0.6416507376574128,-1.0190916332273483,-1.4025225062890065,25.2653079504001,0.13147640228271484,0.5770939643900235,0.5262717485427864,-0.33975125560690245,1.392294752692476,0.09326024646794195,0.9592832506176308,-0.5944481109261694,76.9231078258074,9.502758840780473,0.4330115020748447,11,-0.3396477699279785,-0.6464264392852783,-1.1102471351623535,-1.424330234527587,0.0,1,0.018032737585938374,18.000195848021935,9.02075481414795,5.363608308605297,8.830843925476074,28.996344647519095,8.765106201171875,0.018032737585938374
950,2003-11-12,8.955016136169434,8.984232902526855,8.77971363067627,8.984232902526855,2999.0,0.004917990154387875,13.000130565347957,-100.0,68.42104358973678,68.65566702812107,-0.2598281423494253,-0.6364163792463611,-1.043623894443729,-1.4323407341259617,25.989540467696727,0.20451927185058594,0.6021314392497921,0.518236684799195,-0.35420837347840006,1.3906817430767902,0.08201415566039749,0.9544592139379926,-0.5749402051673105,81.99987988082079,14.818689143973586,0.4362225291387978,11,-0.31043052673339844,-0.6902515888214111,-1.2417231798171997,-1.4316339492797843,-0.007304191589355469,2,0.0032626145964622655,-3.3333333333333335,8.9111909866333,18.000195848021935,9.02075481414795,5.363608308605297,8.830843925476074,0.0032626145964622655
951,2003-11-13,8.9111909866333,8.984232902526855,8.9111909866333,8.9769287109375,7308.0,-0.004893921894693509,-1.2222222222222223,2.25,69.23076625934881,69.47860658559931,-0.14925358823154866,-0.5336611825645576,-0.9865041606391003,-1.3717056098991183,27.088765657927073,0.07304191589355469,0.5445231843021734,0.41962959766387975,-0.425745889123613,1.2650050844513725,-0.0030581457298666237,0.8423173410576261,-0.47284864475978416,69.99997388713483,0.4633438468448787,0.4226877433937463,11,-0.12052059173583984,-0.6464264392852783,-1.2033761739730835,-1.3878087997436515,-0.05843353271484375,3,0.018852509631518855,13.000130565347957,8.955016136169434,-3.3333333333333335,8.9111909866333,18.000195848021935,9.02075481414795,0.018852509631518855
952,2003-11-14,8.969625473022461,8.984232902526855,8.9111909866333,8.984232902526855,2435.0,0.006557427225699852,9.000652869360842,0.22220771496133815,67.0886175321225,69.33843176441837,-0.1450798437309313,-0.5373833415949747,-1.0339875968414116,-1.412936289226427,28.001018169258874,0.07304191589355469,0.4848028008410381,0.4258386135101322,-0.4010475690254509,1.2527247960457153,0.012395522242341528,0.8392817047779229,-0.47767803314726365,81.5791372468175,15.239274626536101,0.4134430912677915,11,-0.14243364334106268,-0.7048609256744385,-1.2618106603622437,-1.4462432861328116,-0.058434486389160156,4,0.009771901774035863,-1.2222222222222223,8.9111909866333,13.000130565347957,8.955016136169434,-3.3333333333333335,8.9111909866333,0.009771901774035863
953,2003-11-17,8.728584289550781,8.860060691833496,8.728584289550781,8.83814811706543,3114.0,-0.026873048846537517,-1.399996518287694,7.500554938956714,49.070616272466495,66.96402663715631,0.12643301030747622,-0.23959339699435667,-0.7786836201975227,-1.1575510873974881,29.00728001693464,0.2410411834716797,0.47313485173856407,0.14097192287445104,-0.6219916501746781,0.9039354959235801,-0.24050986365011262,0.5224537093990147,-0.18732015951403724,0.0,-62.47528358845964,0.38148178652456444,11,0.05478191375732422,-0.4638197422027588,-1.020769476890564,-1.205202102661132,0.3506050109863281,0,0.020920540035469726,9.000652869360842,8.969625473022461,-1.2222222222222223,8.9111909866333,13.000130565347957,8.955016136169434,0.020920540035469726
954,2003-11-18,8.947711944580078,8.947711944580078,8.83814811706543,8.845452308654785,5407.0,0.02510460433905881,1.142855810570099,-0.9333339136187176,52.92095711125767,65.2328521670143,-0.08951198489633505,-0.3955883593747629,-0.9774115243299253,-1.3639472195415099,30.014518753986163,0.21912765502929688,0.48904072880164584,0.3071437358856208,-0.39623141508494975,1.0105188868561914,-0.04454383959966535,0.658831311370907,-0.36107645959471135,85.71439229744803,24.46346836636691,0.35168757548528545,11,-0.10956335067749023,-0.48938488960266113,-1.2417231798171997,-1.4243297576904288,0.13147735595703125,1,-0.012244898829249284,-1.399996518287694,8.728584289550781,9.000652869360842,8.969625473022461,-1.2222222222222223,8.9111909866333,-0.012244898829249284
955,2003-11-19,9.057275772094727,9.057275772094727,8.9111909866333,8.918495178222656,32550.0,0.012244898829249395,1.1052624345459794,1.3571395264252473,68.69916757424639,65.32022758585629,-0.1597686961306266,-0.44149690438790756,-1.0670011085966884,-1.4582637409954504,30.553387937166082,0.14608478546142578,0.4815530584591752,0.36192567348480154,-0.2873940814216347,1.0112454283912378,0.03726579603158342,0.6865855509380197,-0.42889864055662663,100.0,34.40964289225309,0.32465987745321856,11,-0.20086669921875,-0.5952966213226318,-1.3512870073318481,-1.3147659301757804,0.021913528442382812,2,-0.016128998292346375,1.142855810570099,8.947711944580078,-1.399996518287694,8.728584289550781,9.000652869360842,8.969625473022461,-0.016128998292346375
956,2003-11-20,8.925799369812012,9.108406066894533,8.925799369812012,8.998842239379883,4375.0,-0.014516108992484344,-3.999986943635724,-0.5263190445430932,62.301595731176924,64.36068380755155,-0.003465248647144037,-0.2527981816667335,-0.908660281487137,-1.3097005680183624,31.31304919910892,0.1826066970825213,0.4430082904009005,0.18589332103729284,-0.3907748590823381,0.7625615011569238,-0.10244076902252175,0.4742274110971074,-0.2590199234453969,51.92305760887008,-15.620584773700543,0.28833409005981514,11,-0.007304191589355469,-0.463820219039917,-1.2125064134597778,-1.1248555183410636,0.15338993072509766,3,0.002454970570162862,1.1052624345459794,9.057275772094727,1.142855810570099,8.947711944580078,-1.399996518287694,8.728584289550781,0.002454970570162862
957,2003-11-21,9.057275772094727,9.057275772094727,8.83814811706543,8.984232902526855,446.0,0.014729930265672486,4.99997388727135,-1.0,61.9999717981352,63.168761868845486,-0.11113114180941963,-0.314086925583549,-1.0156646186247436,-1.423152202470555,31.979071201781018,0.21912765502929688,0.424081916862562,0.2625878334045417,-0.19957997339529676,0.7247556402043802,0.03150393000462337,0.4936717368044601,-0.35516619608587874,86.53834565322151,16.948779275162465,0.23108390339991886,11,-0.1387805938720703,-0.5916442871093732,-1.3439828157424927,-1.2563319206237784,0.16069316864013672,4,-0.022580555491794385,-3.999986943635724,8.925799369812012,1.1052624345459794,9.057275772094727,1.142855810570099,8.947711944580078,-0.022580555491794385
958,2003-11-24,9.196057319641113,9.203360557556152,9.057275772094727,9.057275772094727,18026.0,0.015322658936141709,-1.105247967675213,1.9000013056364324,59.574483452535524,62.14524659122514,-0.24857084846988364,-0.39305760355148855,-1.1252666641299953,-1.544085269616252,32.32102089495458,0.14608478546142578,0.4073066480246954,0.350604772567749,-0.04602601702042186,0.7472355621559199,0.1522893777736627,0.5489201673618354,-0.46144402436141085,98.00027679636926,28.20255449585565,0.19831539479408555,11,-0.23008489608764648,-0.6829485893249512,-1.4827643632888794,-1.3074624538421622,-0.13147735595703125,0,-0.0309770071136235,4.99997388727135,9.057275772094727,-3.999986943635724,8.925799369812012,1.1052624345459794,9.057275772094727,-0.0309770071136235
959,2003-11-25,9.203360557556152,9.203360557556152,9.057275772094727,9.196057319641113,5309.0,0.0007941705517038322,39.005484460694696,0.05262398383760643,66.19718741533252,61.898151460735775,-0.23475881448874425,-0.3856151684082807,-1.0982299044122765,-1.527951464961217,30.73495543154393,0.14608478546142578,0.37787493233059344,0.33599529266357386,-0.08933187182782909,0.7613224571549768,0.12333171041787239,0.5486588749092753,-0.4218725360488058,100.0,27.997476671530634,0.21266358224570167,11,-0.23738813400268555,-0.6719913482666016,-1.4900676012039185,-1.3147656917572013,-0.1387805938720703,1,-0.01349194745142257,-1.105247967675213,9.196057319641113,4.99997388727135,9.057275772094727,-3.999986943635724,8.925799369812012,-0.01349194745142257
960,2003-11-26,9.203360557556152,9.203360557556152,9.13031768798828,9.203360557556152,8597.0,0.0,1.0,0.0,64.7058559991398,61.395383654045894,-0.218839848817165,-0.3749234785762443,-1.06435928092327,-1.5026436977046167,29.06317701965864,0.07304286956787287,0.3238873835642604,0.31700425148010325,-0.13327032011685702,0.7672788230770635,0.09186696568162311,0.5421415372785834,-0.3796852824439245,100.0,25.748261337246817,0.22513728579848047,11,-0.23738813400268555,-0.6719913482666016,-1.4900676012039185,-1.3147656917572013,-0.1387805938720703,2,-0.01349194745142257,39.005484460694696,9.203360557556152,-1.105247967675213,9.196057319641113,4.99997388727135,9.057275772094727,-0.01349194745142257
961,2003-11-27,9.203360557556152,9.203360557556152,9.13031768798828,9.203360557556152,7941.0,0.0,1.0,0.0,63.0769096857219,60.949638337779156,-0.19337234781045787,-0.32727224695484125,-1.043212327429055,-1.477079000996378,29.68804337235743,0.07304286956787287,0.28823302351588076,0.2761004447937019,-0.12887009030749041,0.6810709798948942,0.07361517724310573,0.47858571234429803,-0.3417167541995312,100.0,22.51030578009717,0.20248526755059598,11,-0.23738813400268555,-0.6719913482666016,-1.4626765251159668,-1.3147656917572013,0.03652191162109375,3,-0.01349194745142257,1.0,9.203360557556152,39.005484460694696,9.203360557556152,-1.105247967675213,9.196057319641113,-0.01349194745142257
962,2003-11-28,9.203360557556152,9.203360557556152,9.13031768798828,9.166839599609377,9432.0,0.0,3.00005222613928,100.0,57.396425475632384,61.87472824924203,-0.17514910129577466,-0.2843221701472807,-1.018803675393528,-1.4524210375720035,30.346678279209872,0.07304286956787287,0.2505529796042776,0.23957915306091238,-0.12233074810556843,0.6014890542273932,0.05862420247767197,0.4205341036441528,-0.3075450787795777,100.0,22.420315562923193,0.18095495058324057,11,-0.18260622024536133,-0.620861291885376,-1.4626765251159668,-1.3147656917572013,0.03652191162109375,4,-0.01349194745142257,1.0,9.203360557556152,1.0,9.203360557556152,39.005484460694696,9.203360557556152,-0.01349194745142257
963,2003-12-01,9.13031768798828,9.203360557556152,9.057275772094727,9.196057319641113,40991.0,-0.007936543299708387,2.63638737551781,-1.8000522261393188,59.14630117181365,62.56643314485936,-0.04372575439006354,-0.1802518539490361,-0.9205203050262067,-1.3526786747922976,30.364083828547955,0.14608478546142578,0.21198118726391968,0.14097146987914932,-0.18924468855160548,0.4711876283099041,-0.024136609336228076,0.3060795490945267,-0.20374770133374653,49.99967358875979,-26.520330760968747,0.1651080792153778,12,-0.10956335067748846,-0.5295579433441144,-1.245374679565428,-1.2417228221893284,0.1826076507568377,0,0.009600022227254756,3.00005222613928,9.203360557556152,1.0,9.203360557556152,1.0,9.203360557556152,0.009600022227254756
964,2003-12-02,8.984232902526855,9.13031768798828,8.984232902526855,9.13031768798828,3778.0,-0.015999967411168048,1.0000000000000244,2.2221722542177766,51.12358561563955,60.613590705014154,0.12078629684191,-0.02631170471290112,-0.7562589772074233,-1.1796564313113693,29.533649557043518,0.146084785461424,0.17461453211471323,-0.010956716537474875,-0.33618268556324793,0.3142692524882982,-0.1735697010503614,0.15165626797541165,-0.0299838587821597,0.0,-72.69450853202723,0.16261298451288678,12,0.03652143478393555,-0.36521244049072266,-1.0792033672332764,-1.0956380367279044,0.29217052459716797,1,0.008943118686808305,2.63638737551781,9.13031768798828,3.00005222613928,9.203360557556152,1.0,9.203360557556152,0.008943118686808305
965,2003-12-03,9.203360557556152,9.203360557556152,8.633628845214844,9.10110092163086,30120.0,0.024390246491458045,10.142846484560792,-0.7000019584674425,59.90096514066027,60.34685397273452,-0.08430566489872326,-0.2168641640326534,-0.9512278957046263,-1.3687827619875392,28.620750864123533,0.5697317123413086,0.21317185087073298,0.18297123908996582,-0.1232931935763606,0.48923567175629223,0.0298390227568035,0.33610345542312814,0.0,100.0,25.85076904078967,0.15313221633316296,12,-0.2848658561706543,-0.5843400955200195,-0.8655538558959961,-1.0591166019439697,0.05113029479980469,2,-0.015079339009284931,1.0000000000000244,8.984232902526855,2.63638737551781,9.13031768798828,3.00005222613928,9.203360557556152,-0.015079339009284931
966,2003-12-04,9.013449668884276,9.13031768798828,9.006146430969238,9.13031768798828,4579.0,-0.0206349504058011,1.124982659431199,-1.142855810570099,51.363594550725615,59.16503427857791,0.13337135795339172,-0.007793639369149119,-0.7395733820351236,-1.147804243103307,27.658517991477716,0.19721412658691406,0.22353048221256344,-0.019356822967530718,-0.30120598111911256,0.26249233518405113,-0.16028140204332253,0.1215677561082611,0.18991088867187678,66.66661086997611,-6.272511134595021,0.14092457907579115,12,-0.09495496749877752,-0.39442920684814275,-0.6738168001174909,-0.869205713272093,0.2994756698608416,3,0.0056726665902750995,10.142846484560792,9.203360557556152,1.0000000000000244,8.984232902526855,2.63638737551781,9.13031768798828,0.0056726665902750995
967,2003-12-05,9.02075481414795,9.123014450073242,9.02075481414795,9.049971580505373,2478.0,0.0008104716320647132,-6.000065282673979,0.249997959933101,60.638305999354095,59.28323678377997,0.1344832688431019,-0.00014929578385292075,-0.723188846972695,-1.1236838743733175,26.36818301235271,0.10956478118896662,0.19205013600799248,-0.021547222137451527,-0.2870707606728473,0.24397631639794426,-0.1543089914051503,0.11121454713024725,0.18260574340820312,67.94881881196572,-13.62933802172158,0.132761769267698,12,-0.10226011276245117,-0.3286919593811035,-0.6811219453811646,-0.8765108585357666,0.32138729095458984,4,0.024291498831741087,1.124982659431199,9.013449668884276,10.142846484560792,9.203360557556152,1.0000000000000244,8.984232902526855,0.024291498831741087
968,2003-12-08,9.13031768798828,9.13031768798828,9.02075481414795,9.123014450073242,7587.0,0.012145643695857355,29.003917471938895,-0.24996735866293485,57.22541127743161,58.28637276845765,0.01633205249556191,-0.1065457933709979,-0.8091842714198467,-1.2008650934287246,24.819204816400575,0.10956287384033025,0.18665598650343007,0.08253750801086213,-0.18562204041206343,0.3506970564337877,-0.05154226620060065,0.2166172822223249,0.06164823532104613,87.17942709074352,5.871480430041643,0.13407977421146308,12,-0.21182298660278143,-0.292170047760008,-0.7815545797348005,-0.9860737323760969,0.1533899307251012,0,0.012000106122606047,-6.000065282673979,9.02075481414795,1.124982659431199,9.013449668884276,10.142846484560792,9.203360557556152,0.012000106122606047
969,2003-12-09,9.071884155273438,9.203360557556152,9.071884155273438,9.13031768798828,25659.0,-0.0063999451839136245,-3.5000326413369893,-8.001044659181645,50.602404900409304,56.719322646376476,0.0605185401413042,-0.03737236910356678,-0.7240797596118966,-1.1094778135490806,23.298392509049677,0.13147640228271484,0.17140562886869581,0.016069316864014027,-0.2443771056952624,0.27651573942329044,-0.11415389441562418,0.14629252814365223,-0.43825531005859375,76.92310267539551,-1.9369632788722981,0.13022321127963848,12,-0.15338945388793945,-0.19721508026123047,-0.7231210470199585,-0.9276401996612549,0.18260669708251953,1,0.026570134643040255,29.003917471938895,9.13031768798828,-6.000065282673979,9.02075481414795,1.124982659431199,9.013449668884276,0.026570134643040255
970,2003-12-10,8.984232902526855,9.115710258483887,8.984232902526855,9.115710258483887,2487.0,-0.009661857586180767,1.0,2.2500326413370577,52.49997959933086,55.54410819233303,0.12719346824388644,0.05542144585177766,-0.6104616171269299,-0.9907973703751525,21.999055790076685,0.13147735595703125,0.14951490681296775,-0.07304277420043981,-0.33142825715718693,0.18534270875630732,-0.20223551567881337,0.056149967277933754,-0.339209423065185,0.0,-78.86903423907822,0.12919274147837337,12,-0.06573820114135742,-0.10956382751464844,-0.6099046468734741,-0.8144237995147705,0.3286924362182617,2,0.03252036403853609,-3.5000326413369893,9.071884155273438,29.003917471938895,9.13031768798828,-6.000065282673979,9.02075481414795,0.03252036403853609
971,2003-12-11,9.07918930053711,9.43709659576416,9.07918930053711,9.196057319641113,63953.0,0.010569227116045354,-5.12498265943123,0.8888832472581675,50.96777508600386,54.829813704596525,0.014271906316587035,-0.02772509581219751,-0.6804025649606764,-1.0538573966663094,21.06592875898939,0.4528636932373047,0.1167243399558906,0.013513708114624379,-0.23563339411855821,0.26266081034780697,-0.1110598430019678,0.13808725923121656,-0.42299907951354854,20.96798648870619,-54.57917338353782,0.12457355111659149,12,-0.04382658004760742,-0.04382658004760742,-0.6792960166931152,-0.9093801975250244,0.2629528045654297,3,0.019308062208646337,1.0,8.984232902526855,-3.5000326413369893,9.071884155273438,29.003917471938895,9.13031768798828,0.019308062208646337
972,2003-12-12,9.057275772094727,9.276403427124023,8.918495178222656,9.254490852355957,37642.0,-0.0024135996857215236,1.9696972094845084,1.6875025500836427,43.16543789233814,53.05416222909925,0.014845235232208154,0.0011506548898108093,-0.6308576934262238,-1.0017171533801807,19.833150329333023,0.3579082489013672,0.08548567523532391,-0.01278233528137207,-0.25786604854839545,0.23230137798565131,-0.13532419191488465,0.10975952135214051,-0.3698492960815418,26.760550430034957,-44.048441068022356,0.12254185663351183,12,-0.02191305160522461,-0.02191305160522461,-0.6482522487640381,-0.8874666690826416,0.27756214141845703,4,0.028225878628763912,-5.12498265943123,9.07918930053711,1.0,8.984232902526855,-3.5000326413369893,9.071884155273438,0.028225878628763912
973,2003-12-15,8.9111909866333,9.276403427124023,8.801627159118652,9.276403427124023,65157.0,-0.016128998292346375,1.6000005222573006,1.8518484489470248,37.34181503866513,51.5228543872132,0.14145343321305326,0.17035131521837954,-0.45238255485725887,-0.8289805815727469,19.127334178640076,0.4747762680053711,0.052531654173328945,-0.16799745559692347,-0.3691942743530472,0.033199363159200246,-0.26859586497498533,-0.06739904621886161,-0.1937777058300778,17.241400010205034,-47.81483525742741,0.10059840937806175,12,0.12417173385620117,0.12417173385620117,-0.4930371046066284,-0.7413818836212158,0.4017343521118164,0,0.048360664597544956,1.9696972094845084,9.057275772094727,-5.12498265943123,9.07918930053711,1.0,8.984232902526855,0.048360664597544956
974,2003-12-16,8.83814811706543,8.947711944580078,8.83814811706543,8.93310260772705,15000.0,-0.008196757277162514,-1.3077123946689164,0.259997963196528,35.11908138879714,48.769311748117296,0.21411103041065616,0.24745207157535987,-0.3435981677663662,-0.731422783565975,18.161323643552237,0.10956382751464844,0.027056786197469762,-0.2355621337890632,-0.4568002368767523,-0.014324030701374113,-0.34618118533290776,-0.12494308224521866,-0.09194750366376958,5.747083312072852,-52.62159272682971,0.11061905154384499,12,0.28121376037597656,0.19721460342407227,-0.4199942350387573,-0.6683390140533447,0.5843410491943359,1,0.05041321957341127,1.6000005222573006,8.9111909866333,1.9696972094845084,9.057275772094727,-5.12498265943123,9.07918930053711,0.05041321957341127
975,2003-12-17,8.9111909866333,8.947711944580078,8.845452308654785,8.947711944580078,8782.0,0.008264499372536482,4.600052226139183,0.38461538461538464,38.76408697616693,47.369366462055225,0.10646100349084442,0.1717072685313532,-0.37766550821007705,-0.779160476462966,16.873058235826406,0.10956382751464844,0.004391214463367987,-0.15521502494812012,-0.3880783449895713,0.07764829509333104,-0.2716466849688448,-0.038783364927395425,-0.13735453393714003,17.241400010205034,-34.379804621587645,0.11643166002072543,12,0.20817089080810547,0.12417173385620117,-0.4930371046066284,-0.7413818836212158,0.5843400955200195,2,0.03852457726891978,-1.3077123946689164,8.83814811706543,1.6000005222573006,8.9111909866333,1.9696972094845084,9.057275772094727,0.03852457726891978
976,2003-12-18,8.947711944580078,8.9769287109375,8.896581649780273,8.947711944580078,8756.0,0.004098325128656599,1.750032641336989,-0.0,40.437182641974125,45.12479720012412,0.06664270459306643,0.14431101843539018,-0.377515079358254,-0.7965547857586905,15.435440046461682,0.08034706115722656,0.004464783919157611,-0.11978969573974574,-0.35005926016757094,0.11047986868807946,-0.23492447795365834,-0.0046549135258331376,-0.1473450861611969,30.76918441504181,-14.123846566822603,0.11513478221391234,12,0.17164993286132812,0.08765077590942383,-0.4930368661880493,-0.7779028415679932,0.5332107543945312,3,0.040816400486189286,4.600052226139183,8.9111909866333,-1.3077123946689164,8.83814811706543,1.6000005222573006,8.9111909866333,0.040816400486189286
977,2003-12-19,8.852757453918457,8.9769287109375,8.852757453918457,8.969625473022461,7933.0,-0.010612153280050385,-1.1249826594312293,-100.0,39.78500435564838,43.186974208814874,0.15115639237362544,0.23521763332477974,-0.24317534606977098,-0.6851641821577381,14.239023749551555,0.12417125701904297,-0.031920597671287965,-0.204518270492553,-0.4540582487355458,0.04502170775043979,-0.3292882596140494,-0.0797482813710566,-0.02692140600576387,10.769345109563535,-32.094799436464726,0.12476998912149614,12,0.2666044235229492,0.18260526657104492,-0.32503998279571533,-0.6829483509063721,0.6135568618774414,4,0.05528047658952495,1.750032641336989,8.947711944580078,4.600052226139183,8.9111909866333,-1.3077123946689164,8.83814811706543,0.05528047658952495
978,2003-12-22,8.9111909866333,8.9769287109375,8.9111909866333,8.93310260772705,7539.0,0.006600602469796435,-5.000261142061281,0.18749030968215757,47.12646265639562,42.80075840392446,0.06523063013185926,0.16268956417913927,-0.27721578539130576,-0.7210568040005683,12.60553953805385,0.12417125701904297,-0.03915802802334056,-0.13184142112731934,-0.3805460362729818,0.11686319401834311,-0.25619372870015056,-0.007489113554488114,-0.060904516806548514,52.63190445430932,4.16621611696479,0.12435230757283115,12,0.20817089080810547,0.12417173385620117,-0.3652127981185913,-0.7413818836212158,0.4674720764160156,0,0.04754099957181368,-1.1249826594312293,8.852757453918457,1.750032641336989,8.947711944580078,4.600052226139183,8.9111909866333,0.04754099957181368
979,2003-12-23,9.07918930053711,9.07918930053711,8.874669075012207,8.940407752990723,5248.0,0.018852509631518855,1.9473691443964185,-6.333696030640668,44.91022739266574,41.957452603183896,-0.1135650536384869,-0.015903713813800735,-0.41389190486506955,-0.8674077609085202,11.048715208710162,0.20452022552490234,-0.0589312014823804,0.04236545562744176,-0.19544814311611702,0.28017905437100055,-0.07654134374433674,0.16127225499922027,-0.22643184661865234,100.0,55.65494365942172,0.11890679937177932,12,0.040172576904296875,-0.04382658004760742,-0.5551239252090454,-0.9093801975250244,0.35060405731200994,1,0.025744152971254763,-5.000261142061281,8.9111909866333,-1.1249826594312293,8.852757453918457,1.750032641336989,8.947711944580078,0.025744152971254763
980,2003-12-24,9.07918930053711,9.07918930053711,9.07918930053711,9.07918930053711,0.0,0.0,1.0,0.0,53.19155240761207,42.20453897225148,-0.11027564665370626,-0.027071242927524608,-0.38498506538839905,-0.8548708961060321,9.407758158111585,0.0,-0.08134628694261536,0.048574018478394265,-0.17710723877938683,0.27425527573617536,-0.06426661015049717,0.1614146471072857,-0.20452022552490234,100.0,56.06278490441769,0.11284062862889065,12,-0.040174007415771484,-0.04382658004760742,-0.43095147609710693,-0.9093801975250244,0.3140830993652344,2,0.03781173124150494,1.9473691443964185,9.07918930053711,-5.000261142061281,8.9111909866333,-1.1249826594312293,8.852757453918457,0.03781173124150494
981,2003-12-25,9.07918930053711,9.07918930053711,9.07918930053711,9.07918930053711,0.0,0.0,1.0,0.0,52.857165506043735,43.281397595996545,-0.1232351379533565,-0.03884227919123262,-0.3521855914271619,-0.8471051390213109,7.678121749458887,0.0,-0.09020183899869139,0.05478258132934499,-0.15731209560768633,0.2668772582663763,-0.05126475713917067,0.16082991979786065,-0.20452022552490234,100.0,56.65872747884807,0.10604733846851559,12,-0.040174007415771484,-0.04382658004760742,-0.41999518871307373,-0.9093801975250244,0.8107719421386701,3,0.04585671339527875,1.0,9.07918930053711,1.9473691443964185,9.07918930053711,-5.000261142061281,8.9111909866333,0.04585671339527875
982,2003-12-26,9.07918930053711,9.07918930053711,9.07918930053711,9.07918930053711,0.0,0.0,1.0,0.0,47.20007854737503,44.37676020807542,-0.1338785728701204,-0.05124943688122663,-0.32224197339209404,-0.839610423777092,5.855013640050574,0.0,-0.09559452368099386,0.060991144180297496,-0.13576168062807703,0.257743968988672,-0.03738526822388977,0.15936755658448476,-0.1820231246948243,100.0,59.634377812824994,0.09837641240418689,12,-0.12052059173583984,-0.04382658004760742,-0.3889521360397339,-0.9093801975250244,0.6646871566772461,4,0.0442477169645239,1.0,9.07918930053711,1.0,9.07918930053711,1.9473691443964185,9.07918930053711,0.0442477169645239
983,2003-12-29,9.217968940734863,9.327532768249512,9.123014450073242,9.18875217437744,21045.0,0.015285466092170186,-1.5454664150316324,100.0,57.3529256465569,46.8471873478265,-0.2509561450044302,-0.19302211878196474,-0.42649327195120534,-0.9732778536939399,4.733175050598903,0.24834346771240234,-0.10272870954618796,0.195388221740723,-0.015291825847143059,0.4060682693285891,0.09004819794679086,0.30072824553465516,-0.29920554809570277,75.80644481975816,38.4100501781966,0.10534002379393297,12,-0.13147640228271484,-0.18260622024536133,-0.5259056091308594,-1.0481598377227783,0.13147735595703303,0,0.026941441944285494,1.0,9.07918930053711,1.0,9.07918930053711,1.0,9.07918930053711,0.026941441944285494
984,2003-12-30,9.064579963684082,9.203360557556152,8.998842239379883,9.18875217437744,10146.0,-0.01664021413360861,1.666662521760756,-4.25003264133667,53.79311773117083,48.51707965393804,-0.06936444439913458,-0.03510495742235875,-0.24082380673044668,-0.8104850693264964,3.686328945100886,0.21912670135498047,-0.10236937406215851,0.03798189163208043,-0.17268346567792037,0.24864724894208123,-0.06735078702291908,0.14331457028707995,-0.12508324291992068,19.999883942586397,-21.212863572095582,0.10533267865500028,12,0.025565147399902344,-0.029217243194580078,-0.3250393867492676,-0.8472936153411865,-0.021912574768066406,1,0.034649492930015846,-1.5454664150316324,9.217968940734863,1.0,9.07918930053711,1.0,9.07918930053711,0.034649492930015846
985,2003-12-31,9.064579963684082,9.064579963684082,9.064579963684082,9.064579963684082,0.0,0.0,1.0,-0.0,49.242380031553076,49.495434919446815,-0.05064378563471905,-0.048522939199521886,-0.21023251508863972,-0.8040181357178007,4.162228519725038,0.0,-0.08099857009959877,0.044920921325683594,-0.14976594510274666,0.23960778775411384,-0.05242251188853153,0.14226435453989872,-0.10517924791992073,19.999883942586397,-22.791623089833667,0.09734343321421475,12,0.025565147399902344,-0.029217243194580078,-0.31590914726257324,-0.8472936153411865,-0.22643184661865234,2,0.040290161885957465,1.666662521760756,9.064579963684082,-1.5454664150316324,9.217968940734863,1.0,9.07918930053711,0.040290161885957465
986,2004-01-01,9.064579963684082,9.064579963684082,9.064579963684082,9.064579963684082,0.0,0.0,1.0,0.0,50.38759454543799,50.6735004960901,-0.03612122024780007,-0.0469005994528402,-0.18136523217591716,-0.7969024129548252,4.663846298710788,0.0,-0.04758730083936591,0.04236440658569407,-0.15331941643403013,0.23804822960541827,-0.05547750492416803,0.14020631809555617,-0.08607141271992091,19.999883942586397,-23.794166180812848,0.09784191150986224,1,0.036520957946777344,-0.029217243194580078,-0.31590914726257324,-0.8472936153411865,-0.08034706115722656,3,0.03626118778091425,1.0,9.064579963684082,1.666662521760756,9.064579963684082,-1.5454664150316324,9.217968940734863,0.03626118778091425
987,2004-01-02,9.239882469177246,9.239882469177246,9.166839599609377,9.203360557556152,17251.0,0.019339286121970112,2.999947775224469,100.0,66.91732423374376,52.87248511579545,-0.16844938960142386,-0.21602036205232267,-0.3228135085934323,-0.9639975799446621,5.4665566944887685,0.17530250549316406,-0.017416023494046584,0.20671052932739187,-0.011831846519699596,0.42525290517448333,0.09743934140384702,0.3159817172509367,-0.24303039642108537,73.33348807655146,25.09920832010404,0.10927118792354537,1,-0.13878154754638672,-0.20451974868774414,-0.4912116527557373,-1.0225961208343506,-0.07304286956786932,4,0.07035574052668858,1.0,9.064579963684082,1.0,9.064579963684082,1.666662521760756,9.064579963684082,0.07035574052668858
988,2004-01-05,9.239882469177246,9.28370761871338,9.203360557556152,9.269099235534668,9787.0,0.0,1.7500326413368827,-0.7999791100898266,72.35779348090308,55.92221468115516,-0.1306617539177264,-0.21859885427716108,-0.29532548333286,-0.9568731900538872,6.343523732214916,0.08034706115722834,0.010106057984751615,0.20123229026794398,-0.03252664187046683,0.4349912224063548,0.08435282419873857,0.3181117563371494,-0.22542061550076475,84.61548762483083,29.72600172447079,0.11687946606920535,1,-0.07669496536254883,-0.20451974868774414,-0.4382556676864624,-1.0225961208343506,-0.2556495666503906,0,0.05454549770717887,2.999947775224469,9.239882469177246,1.0,9.064579963684082,1.0,9.064579963684082,0.05454549770717887
989,2004-01-06,9.312925338745117,9.407879829406738,9.239882469177246,9.291011810302734,42190.0,0.007905173016164557,-1.7058769315842832,-0.7500326413369892,72.35779348090308,58.05179702263194,-0.18669544931148607,-0.2873923793858495,-0.3583027602185638,-1.0213615686598025,7.1155460231142555,0.1679973602294922,0.05083264615201699,0.2622231006622311,-0.001663918900613126,0.5261101202250753,0.13027959088080898,0.3941666104436532,-0.28155809538512955,72.34065604373625,12.164773434530638,0.13194350978142214,1,-0.10956430435180664,-0.27756261825561523,-0.5021682977676392,-1.0006835460662842,-0.29217052459716797,1,0.003921534493016798,1.7500326413368827,9.239882469177246,2.999947775224469,9.239882469177246,1.0,9.064579963684082,0.003921534493016798
990,2004-01-07,9.276403427124023,9.29831600189209,9.239882469177246,9.276403427124023,20640.0,-0.003921636896319747,1.6666666666666667,0.0,68.29270622802697,59.7668571028523,-0.13327173500136702,-0.24017329345897842,-0.31381588862011434,-0.978393383712115,8.313246802120108,0.0730428695678711,0.07692528888097172,0.2110926628112786,-0.0691430947360292,0.49132842035858637,0.0709747840376238,0.35121054158493337,-0.22880700966786804,61.70216903349112,-2.102853426358415,0.14011787877365411,1,-0.07304239273071289,-0.24104070663452148,-0.4565160274505615,-0.9641616344451904,0.10956382751464844,2,-0.02519683841310394,-1.7058769315842832,9.312925338745117,1.7500326413368827,9.239882469177246,2.999947775224469,9.239882469177246,-0.02519683841310394
991,2004-01-08,9.254490852355957,9.276403427124023,9.166839599609377,9.276403427124023,11483.0,-0.0023621843250148933,9.000087043565141,-100.0,74.3362596681125,62.7819883384898,-0.09373480470875961,-0.21550314680531635,-0.2699003195805929,-0.9512627834647951,8.151563184703372,0.10956382751464666,0.09517787322865168,0.18041501045227015,-0.11233504975873743,0.47316507066327773,0.03403998034676725,0.32679004055777305,-0.1913144277674821,36.363744268028285,-32.73923611481146,0.14637503010550368,1,-0.051129817962646484,-0.13512897491455078,-0.4857332706451416,-0.942249059677124,0.09495544433593928,3,-0.04498818378371805,1.6666666666666667,9.276403427124023,-1.7058769315842832,9.312925338745117,1.7500326413368827,9.239882469177246,-0.04498818378371805
992,2004-01-09,9.312925338745117,9.312925338745117,9.203360557556152,9.276403427124023,15944.0,0.006314176254686554,4.999947775224567,-1.666710188449319,74.33628932089314,64.66902874674938,-0.12910373265430586,-0.2675188232472987,-0.3080248072094367,-1.0053693897366696,8.749037085812343,0.10956478118896484,0.10441741421022144,0.22606701850891042,-0.08532589425861836,0.5374599312764392,0.07037056212514692,0.3817634748926739,-0.2347921073096142,60.606372329860555,-10.143035845834767,0.15569645638376414,1,-0.10956430435180664,-0.19356346130371094,-0.5441677570343018,-1.0006835460662842,-0.04382610321044922,4,-0.03529422005036198,9.000087043565141,9.254490852355957,1.6666666666666667,9.276403427124023,-1.7058769315842832,9.312925338745117,-0.03529422005036198
993,2004-01-12,9.342142105102539,9.349446296691896,9.239882469177246,9.312925338745117,18708.0,0.003137227594413261,4.000043521782328,0.7999791100898266,69.14891548325444,66.3752284969809,-0.15517220807895704,-0.27699615721787296,-0.3208828565277635,-1.03016107152542,9.91122682518415,0.10956382751465021,0.11619142005194583,0.23373622894287038,-0.08600419191650843,0.5534766498022492,0.07386601851318098,0.3936064393725598,-0.24965033909388978,72.72748853605731,5.443527731711413,0.15987021042968924,1,-0.1059122085571289,-0.2227802276611328,-0.5368633270263672,-1.029900312423706,-0.39443016052246094,0,-0.018764701234571746,4.999947775224567,9.312925338745117,9.000087043565141,9.254490852355957,1.6666666666666667,9.276403427124023,-0.018764701234571746
994,2004-01-13,9.28370761871338,9.342142105102539,9.276403427124023,9.327532768249512,12491.0,-0.006254934439205551,-1.250032641336989,-1.4999999999999392,63.72543121379899,67.98445640611932,-0.06971714793513506,-0.19338490830265975,-0.25443746274634904,-0.9645640345193165,11.13622274219905,0.06573867797851562,0.13496015169317666,0.15302376747131596,-0.14903111795259605,0.455078652895228,0.0019963247593590694,0.30405121018327286,-0.1774316595145109,63.99985376833771,0.8189636292376363,0.1510274427119563,1,-0.047477722167970526,-0.16434574127197443,-0.4053864479064959,-0.9714658260345477,-0.5916442871093768,1,-0.03225809433968674,4.000043521782328,9.342142105102539,4.999947775224567,9.312925338745117,9.000087043565141,9.254490852355957,-0.03225809433968674
995,2004-01-14,9.254490852355957,9.312925338745117,9.239882469177246,9.312925338745117,4427.0,-0.003147101089066018,1.4999918397989327,1.3333550942247134,61.32071869445631,69.19924797823248,-0.011989350193930548,-0.14454096571058273,-0.21196820642934355,-0.9280486417606788,12.33037022062985,0.0730428695678711,0.1312238084381665,0.10664200782775879,-0.18159575828340202,0.3948797739389196,-0.03747687522782073,0.2507608908833383,-0.13498206769447485,48.00002089023649,-10.088784566617498,0.14411888305558002,1,0.03286886215209961,-0.13512897491455078,-0.3579089641571045,-0.942249059677124,-0.48938465118408203,2,-0.025256498918955095,-1.250032641336989,9.28370761871338,4.000043521782328,9.342142105102539,4.999947775224567,9.312925338745117,-0.025256498918955095
996,2004-01-15,9.312925338745117,9.320228576660156,9.247185707092283,9.276403427124023,13249.0,0.006314176254686554,1.8572334551966672,-0.6250061201508005,64.03507365421574,68.87899791384048,-0.03519221027156938,-0.1836263203128219,-0.25831726044552106,-0.978420729623986,13.47370937365515,0.07304286956787287,0.14529708895517857,0.1468158245086677,-0.13422031314469685,0.42785196216203225,0.00629775568198454,0.28733389333535087,-0.18071304163952817,75.0003264091072,21.29540886110422,0.1405180688266823,1,-0.025565624237060547,-0.19356346130371094,-0.41634345054626465,-1.0006835460662842,-0.569732666015625,3,0.007843068986033153,1.4999918397989327,9.254490852355957,-1.250032641336989,9.28370761871338,4.000043521782328,9.342142105102539,0.007843068986033153
997,2004-01-16,9.342142105102539,9.349446296691896,9.210664749145508,9.327532768249512,51135.0,0.003137227594413261,8.499820478505347,0.40001566743263006,58.58589988249242,67.34878751401708,-0.054063334773459815,-0.18371914145954982,-0.276979165186372,-0.9975739303937665,14.769382744642263,0.1387815475463885,0.16804485563780958,0.15156335830688406,-0.09806133605589551,0.4011880526696636,0.026751011125494273,0.27637570548827384,-0.1977344360506077,94.73691443964063,42.01721472530952,0.12481234718138998,1,-0.05478239059448242,-0.23738861083984375,-0.3067793846130371,-0.9130322933197021,-0.7304258346557617,4,0.0007818540445201361,1.8572334551966672,9.312925338745117,1.4999918397989327,9.254490852355957,-1.250032641336989,9.28370761871338,0.0007818540445201361
998,2004-01-19,9.334837913513184,9.422489166259766,9.217968940734863,9.342142105102539,18268.0,-0.000781854044520025,1.4347890258232618,-0.4999673607937855,73.41769850661413,67.46655473909607,-0.035618934891028076,-0.15077959781779526,-0.26510970118787647,-0.9789802006812973,16.26625829952652,0.20452022552490234,0.19170596527163575,0.12307682037353551,-0.09685793975721957,0.3430115805042906,0.013109440308157971,0.23304420043891305,-0.17872268739276365,58.620798328786115,1.689464748878244,0.10996738006537754,1,-0.04017353057861328,-0.2227797508239746,-0.29947519302368164,-0.9057281017303467,-1.1321601867675781,0,-0.007042294530186899,8.499820478505347,9.342142105102539,1.8572334551966672,9.312925338745117,1.4999918397989327,9.254490852355957,-0.007042294530186899
999,2004-01-20,9.312925338745117,9.349446296691896,9.28370761871338,9.349446296691896,10120.0,-0.0023473974557550736,2.6000522261388324,5.000000000000243,70.73171508411022,67.73755572310532,-0.015317118800455276,-0.11642756788144126,-0.2352602439897673,-0.9434583372270815,17.371457073066477,0.06573867797851562,0.18310928755389,0.08947744369506871,-0.12558238470410998,0.3045372720942474,-0.018052470504521523,0.19700735789465895,-0.14557085783894763,48.27611046579685,-12.776286624684204,0.10752991419958974,1,-0.018260955810546875,-0.18260669708251953,-0.27756261825561523,-0.8838155269622803,-1.1029434204101562,1,-0.039215754543378556,1.4347890258232618,9.334837913513184,8.499820478505347,9.342142105102539,1.8572334551966672,9.312925338745117,-0.039215754543378556
1000,2004-01-21,9.422489166259766,9.49553108215332,9.276403427124023,9.378663063049316,7843.0,0.0117647058823529,1.307700805985889,-1.2000261130695329,75.25772918346388,67.83994122481103,-0.11396399363324328,-0.20970522459898788,-0.3368632382167789,-1.0358385299940096,18.780186575445995,0.21912765502929688,0.1728044580699457,0.18187627792358363,-0.0394142489844409,0.40316680483160816,0.07123101446957136,0.2925215413775959,-0.24434500075927623,74.35923188172907,7.778788325395681,0.1106452634540122,1,-0.0730433464050293,-0.2519974708557129,-0.3451268672943115,-0.9933793544769287,-1.2417240142822266,2,-0.0775194135824836,2.6000522261388324,9.312925338745117,1.4347890258232618,9.334837913513184,8.499820478505347,9.342142105102539,-0.0775194135824836
1001,2004-01-22,9.49553108215332,9.568573951721193,9.459010124206543,9.488226890563963,21206.0,0.007751870509451475,-2.3333623478551555,0.1666630399304072,71.08429565378802,67.47860859513268,-0.1667546924867196,-0.26346454853326584,-0.39951860052842747,-1.0940133173709299,20.372794328523035,0.14608478546142756,0.15885893773563708,0.23410110473632884,-0.0011429114889196512,0.4693451209615773,0.11647909662370459,0.3517231128489531,-0.29834370165366053,79.59178779360198,13.292787014458085,0.1176220081126238,1,-0.1059117317199707,-0.2848653793334961,-0.4181687831878662,-1.0664212703704834,-1.0152912139892578,3,-0.07692301511752886,1.307700805985889,9.422489166259766,2.6000522261388324,9.312925338745117,1.4347890258232618,9.334837913513184,-0.07692301511752886
1002,2004-01-23,9.48092269897461,9.583182334899902,9.364054679870604,9.510140419006348,40327.0,-0.0015384482502687202,1.5000081602898738,-4.000130565346984,69.41173940625572,67.50781125324394,-0.14059484711170356,-0.22895477741645465,-0.37636307258356894,-1.066104621114901,21.77345983076151,0.21912765502929865,0.15195005709121823,0.19940605163574254,-0.0389036554760569,0.437715758747542,0.08025119807984282,0.31856090519164226,-0.254024392777227,72.00003133535621,7.6867300036378055,0.11915485355589937,1,-0.0839991569519043,-0.2629528045654297,-0.4035604000091553,-1.0518128871917725,-0.9568576812744141,4,-0.07781204948806353,-2.3333623478551555,9.49553108215332,1.307700805985889,9.422489166259766,2.6000522261388324,9.312925338745117,-0.07781204948806353
1003,2004-01-26,9.466314315795898,9.49553108215332,9.422489166259766,9.49553108215332,36336.0,-0.001540818720132675,4.0,0.999967359728433,63.63633280655466,67.49791143021677,-0.11903847438385995,-0.20531355690489939,-0.3454304050635315,-1.0352301285853898,22.09227413041535,0.07304191589355469,0.14226097817988048,0.17238039970397878,-0.07758288154873583,0.4223436809566934,0.04739875907762148,0.2973620403303361,-0.20378760672826424,61.90480631433003,-1.335541579041056,0.12498164062635708,1,-0.06939077377319336,-0.23738861083984375,-0.38895201683044434,-1.0372045040130615,-0.9860744476318359,0,-0.09027780156455423,1.5000081602898738,9.48092269897461,-2.3333623478551555,9.49553108215332,1.307700805985889,9.422489166259766,-0.09027780156455423
1004,2004-01-27,9.378663063049316,9.459010124206543,9.305620193481444,9.459010124206543,28518.0,-0.009259279781184016,2.818183976261172,2.7500326413369893,58.33334628614418,67.16598116262655,-0.018440519439245406,-0.09794732352245106,-0.24920103186369857,-0.9300245379042877,22.824641166211578,0.1606941223144549,0.1261614997950371,0.06902499198913503,-0.15874737016828888,0.29679735414655894,-0.044861189089576925,0.182911173067847,-0.08407079139845486,33.33333333333333,-28.85811846290352,0.11388618107871222,1,0.018260478973388672,-0.14973735809326172,-0.3013007640838623,-0.9495532512664795,-0.8326854705810529,1,-0.12538944286600262,4.0,9.466314315795898,1.5000081602898738,9.48092269897461,-2.3333623478551555,9.49553108215332,-0.12538944286600262
1005,2004-01-28,9.42979335784912,9.42979335784912,9.312925338745117,9.422489166259766,15061.0,0.005451767960536813,31.000261130710992,-0.0909080118694141,63.63639061243495,67.12168304687313,-0.04703536413424381,-0.12681578062498922,-0.29451431548297613,-0.9641746035144863,23.596586226655504,0.11686801910400213,0.11748189114086038,0.1018946170806867,-0.10027569067825759,0.304064924839631,0.0008094632012145553,0.20297977096015885,0.15338897705078303,44.73706815097293,-19.86543466908482,0.10108515387947253,1,-0.03286981582641424,-0.13878107070922674,-0.3524310588836652,-1.0006835460662824,-0.7815551757812482,2,-0.12935717605082175,2.818183976261172,9.378663063049316,4.0,9.466314315795898,1.5000081602898738,9.48092269897461,-0.12935717605082175
1006,2004-01-29,9.393272399902344,9.444400787353516,9.349446296691896,9.422489166259766,13349.0,-0.003872933007209145,1.6000678957538554,-4.0000000000009726,56.470615342078624,66.8866514312716,0.002325998739557633,-0.0678880757370326,-0.2482422630253147,-0.9067480374020924,24.439479148007266,0.09495449066161932,0.11615641874299598,0.04893903732299876,-0.11242420731724145,0.21030228196323897,-0.031742584997122236,0.12962065964311975,0.1845047950744636,31.579309041557586,-32.14364233167854,0.08068162232012012,1,0.0073032379150390625,-0.10226011276245117,-0.35608339309692383,-0.7706000804901123,-0.8180770874023438,3,-0.12908251739163978,31.000261130710992,9.42979335784912,2.818183976261172,9.378663063049316,4.0,9.466314315795898,-0.12908251739163978
1007,2004-01-30,9.88996124267578,10.306303024291992,9.49553108215332,9.49553108215332,147089.0,0.05287708283415693,-3.111105200802727,-13.500130565347895,75.16780581843678,67.0811077992519,-0.456487153285666,-0.5411210895624112,-0.7334459229774293,-1.3816467507525,25.57161549119823,0.9130306243896484,0.13245602282762903,0.5131239414215063,0.22682243187814422,0.7994254509648684,0.36997318664982615,0.6562746961931865,-0.5770359039306623,58.39423153898047,-4.016633990914926,0.14315075477168088,1,-0.09860801696777166,-0.23738861083984197,-0.8527722358703596,-1.2636368274688703,-1.5265893936157209,4,-0.1425406369065112,1.6000678957538554,9.393272399902344,31.000261130710992,9.42979335784912,2.818183976261172,9.378663063049316,-0.1425406369065112
1008,2004-02-02,9.743876457214355,9.88996124267578,9.714658737182617,9.86074447631836,26303.0,-0.014771016981447782,1.0000108803864916,-0.2962958485456625,69.56527733175035,66.95150360454525,-0.275220865795875,-0.37454551315252615,-0.5818107016550851,-1.2131171805963827,26.585340883590174,0.1753025054931623,0.13952756156141177,0.3418394565582279,0.019802762924154393,0.6638761501923014,0.18082110974119026,0.5028578033752655,-0.4110835647583002,43.79572130541366,-17.653478443784756,0.16101834681703686,2,0.047476768493652344,-0.09130382537841797,-0.7468607425689697,-1.1175520420074463,-1.4900684356689453,0,-0.12518749030433496,-3.111105200802727,9.88996124267578,1.6000678957538554,9.393272399902344,31.000261130710992,9.42979335784912,-0.12518749030433496
1009,2004-02-03,9.349446296691896,9.853440284729004,9.349446296691896,9.846135139465332,41965.0,-0.040479799005499806,-1.0294153789438185,4.24999795993307,53.080574878934165,64.48737534848638,0.13961678778995257,0.02399102449801127,-0.18653442144196397,-0.7960920256376536,26.435878612714074,0.5039939880371076,0.14290421714354373,-0.054416751861570134,-0.37473549346571033,0.26590198974257007,-0.21457612266364023,0.10574261894049997,0.9568567276000959,3.6764423520016534,-57.01717897319627,0.1601593708020703,2,0.45651531219482244,0.3031263351440412,-0.2885186672210711,-0.7194695472717303,-1.2052021026611328,1,-0.0929687599612593,1.0000108803864916,9.743876457214355,-3.111105200802727,9.88996124267578,1.6000678957538554,9.393272399902344,-0.0929687599612593
1010,2004-02-04,9.042667388916016,9.415184020996094,8.903885841369629,9.415184020996094,47479.0,-0.03281252151631997,1.7451025570130974,0.7500000000000027,42.44896001534793,61.305671388659704,0.4323145049781463,0.3292415612029771,0.11754325346831251,-0.46885578975657793,25.629776357655054,0.5112981796264648,0.1303862716650741,-0.3495088577270504,-0.7045786595308527,0.005560944076751895,-0.5270437586289507,-0.17197395682515015,1.2444985008239744,9.895881855725206,-46.96439219797807,0.17753490090190077,2,0.5624270439147949,0.5624270439147949,0.02008652687072754,-0.4126906394958496,-1.5777192115783691,2,-0.054927354406130835,-1.0294153789438185,9.349446296691896,1.0000108803864916,9.743876457214355,-3.111105200802727,9.88996124267578,-0.054927354406130835
1011,2004-02-05,8.83814811706543,9.057275772094727,8.83814811706543,9.057275772094727,78819.0,-0.0226171397281818,1.0,0.5882358964906352,37.174705672216646,57.723778751544245,0.5965065870654254,0.5280432537785984,0.31692906707562507,-0.25150857131407633,25.19695663157617,0.21912765502929688,0.11504610129099646,-0.5332109928131104,-0.9631870060066294,-0.10323497961959127,-0.748198999409869,-0.3182229862163517,1.393686570739746,0.0,-49.918211574397446,0.2149880065967592,2,0.7340774536132812,0.7340774536132812,0.22460579872131348,-0.189910888671875,-1.387808322906495,3,-0.021487525721690992,1.7451025570130974,9.042667388916016,-1.0294153789438185,9.349446296691896,1.0000108803864916,9.743876457214355,-0.021487525721690992
1012,2004-02-06,8.984232902526855,9.07918930053711,8.874669075012207,8.874669075012207,26439.0,0.016528890840758148,-2.733353063036401,-0.5,41.66664399925647,55.282702217400015,0.4163395793362934,0.37531358720517716,0.16730250055277196,-0.38238616184703744,24.612947107062382,0.2410411834716797,0.08660179889020192,-0.3706915855407722,-0.833913091167517,0.0925299200859726,-0.6023023383541446,-0.1390808327273998,1.1639805910339351,13.888853628505082,-33.48567732296497,0.23161075281337226,2,0.5879926681518555,0.5879926681518555,0.0839989185333252,-0.3359956741333008,-1.460850715637208,4,-0.045528382274218626,1.0,8.83814811706543,1.7451025570130974,9.042667388916016,-1.0294153789438185,9.349446296691896,-0.045528382274218626
1013,2004-02-09,9.166839599609377,9.327532768249512,9.071884155273438,9.15953540802002,27593.0,0.020325240792807397,-1.799991643905012,0.06666608638129853,46.774178603467995,53.998350252658206,0.20873580404017744,0.18856827841901413,-0.014442345403940848,-0.5479862929524124,24.123917988403154,0.34329986572265625,0.061237522258144494,-0.17931976318359233,-0.6501316628425418,0.2914921364753571,-0.41472571301306793,0.056086186645883274,0.9027699713616926,32.374078419253784,-14.271466595789725,0.23540594982947505,2,0.40538597106933416,0.40538597106933416,-0.09860777854919611,-0.5186023712158221,-1.4973726272583026,0,-0.08764937379111071,-2.733353063036401,8.984232902526855,1.0,8.83814811706543,1.7451025570130974,9.042667388916016,-0.08764937379111071
1014,2004-02-10,8.984232902526855,9.196057319641113,8.984232902526855,9.196057319641113,29734.0,-0.019920354785121663,1.0,-29.000391696036818,40.62497832429787,51.441526665087416,0.36823225928809933,0.36637284906810663,0.17163153632078476,-0.3521779255875561,23.492359525302973,0.2118244171142578,0.03094850540429306,-0.3469527244567878,-0.8444220147245414,0.15051656581096573,-0.5956873695906637,-0.09821807932291193,1.011488981209876,25.316411763344824,-17.087266269001425,0.24873464513387655,2,0.5879926681518555,0.5879926681518555,0.11504220962524414,-0.2848656177520752,-1.1759848594665527,1,-0.08130075087167543,-1.799991643905012,9.166839599609377,-2.733353063036401,8.984232902526855,1.0,8.83814811706543,-0.08130075087167543
1015,2004-02-11,9.02075481414795,9.108406066894533,8.984232902526855,9.071884155273438,11345.0,0.004065111848427394,-1.0000000000000286,0.24137605013641644,39.682550867173966,49.57618616787579,0.2990329395865281,0.328272902753719,0.13200846292883384,-0.3736356077398213,23.104733079480507,0.12417316436767756,0.005319457842185571,-0.2987440109252937,-0.8144475415118624,0.21695951966127502,-0.5565957762185789,-0.04089224563200844,0.9055126435885033,37.31353172615788,-0.3701511118334011,0.2578517652932844,2,0.5514707565307617,0.5514707565307617,0.09860706329345703,-0.3031270503997803,-1.2417240142822266,2,-0.0971659953269638,1.0,8.984232902526855,-1.799991643905012,9.166839599609377,-2.733353063036401,8.984232902526855,-0.0971659953269638
1016,2004-02-12,9.385967254638672,9.385967254638672,9.02075481414795,9.02075481414795,47795.0,0.0404857961462306,1.0,-7.142913099434838,48.209364508557165,46.58080380011138,-0.0752366468473582,-0.0328722241056667,-0.2260029458588555,-0.7218570801579265,22.956238396825526,0.36521244049072266,-0.0033754477732781396,0.06281633377075124,-0.45372504068966535,0.5793577082311678,-0.19545435345945705,0.32108702100095954,0.475013042657519,100.0,63.903568228917976,0.25827068723020863,2,-0.021912574768066406,0.18625831604003906,-0.2666053771972656,-0.6500787734985352,-1.5704150199890146,3,-0.20466927117731337,-1.0000000000000286,9.02075481414795,1.0,8.984232902526855,-1.799991643905012,9.166839599609377,-0.20466927117731337
1017,2004-02-13,9.349446296691896,9.349446296691896,9.23257827758789,9.349446296691896,11214.0,-0.003891016978428752,1.0,0.0,47.814209307228616,44.16401846405343,-0.1379586468531837,0.004452273166913656,-0.18279236595348358,-0.6676852481557649,23.090514091689677,0.15338897705078125,-0.022311711650564447,0.025930166244508612,-0.49067806848727535,0.5425384009762926,-0.23237395112138337,0.2842342836104006,0.4501640697904481,90.90917723246865,55.67821662273419,0.25830411736589154,2,-0.0036520957946795107,0.22277927398681463,-0.1880848407745379,-0.6135578155517596,-1.9721493721008327,4,-0.20312502390702225,1.0,9.385967254638672,-1.0000000000000286,9.02075481414795,1.0,8.984232902526855,-0.20312502390702225
1018,2004-02-16,9.269099235534668,9.349446296691896,9.13031768798828,9.349446296691896,8727.0,-0.008593777493075438,4.45455192878323,-100.0,47.94520596946587,43.59342191855694,-0.14755854187188966,0.08392470161646237,-0.10008347647714899,-0.5709083565455089,22.70700861120908,0.21912860870361683,-0.035922506405102084,-0.0511299610137943,-0.5682711431836776,0.46601122115608895,-0.3097005520987359,0.20744063007114732,0.47282339598266176,70.90912975461069,33.974219376643475,0.2585705910849414,2,-0.14243316650390625,0.30312633514404297,-0.10773777961730957,-0.5332107543945312,-1.8918023109436044,0,-0.18833729192935134,1.0,9.349446296691896,1.0,9.385967254638672,-1.0000000000000286,9.02075481414795,-0.18833729192935134
1019,2004-02-17,8.947711944580078,9.203360557556152,8.874669075012207,9.203360557556152,15210.0,-0.03467297984279816,1.5714317689234407,3.1818041543026,41.79103556575387,43.520319201935386,0.12387686811746512,0.39689737885292686,0.2218635657971042,-0.2331605004710422,21.965800417451657,0.39443016052246094,-0.1284707866649928,-0.3542565822601311,-0.8976112646037837,0.18909810008352146,-0.6259339234319583,-0.08257924108830395,0.7399842160701375,14.285767577196044,-20.767378256326875,0.2716773411718263,2,0.16434574127197266,0.6245136260986328,0.23008394241333008,-0.13878107070922852,-1.2052021026611328,1,-0.1428571885355875,4.45455192878323,9.269099235534668,1.0,9.349446296691896,1.0,9.385967254638672,-0.1428571885355875
1020,2004-02-18,8.692063331604004,8.947711944580078,8.626324653625487,8.947711944580078,34934.0,-0.028571395073902495,1.5142893381132467,1.0,38.88888049355687,43.710783070973186,0.36270443445863343,0.6271741123769274,0.47793850590417364,0.03741156198706008,20.666328612264888,0.3213872909545916,-0.2196792179195235,-0.5733839035034176,-1.1774309571029828,0.030663150096147618,-0.8754074303032002,-0.271360376703635,0.9446599464311252,8.653895646562923,-25.72998952173011,0.3020235267997828,2,0.31408262252807617,0.7742505073547363,0.4857325553894043,0.2629523277282715,-0.8692064285278311,2,-0.10168072353202762,1.5714317689234407,8.947711944580078,4.45455192878323,9.269099235534668,1.0,9.349446296691896,-0.10168072353202762
1021,2004-02-19,8.765106201171875,8.874669075012207,8.692063331604004,8.699366569519043,16688.0,0.008403398224480219,-3.5454782846087194,-0.25714839946729734,29.411777027130853,42.34913118518145,0.3109060667235859,0.5234409871998302,0.40311832106836754,-0.021414525043866206,18.987912025237723,0.18260574340820312,-0.2636263313450602,-0.4638197898864753,-1.0969195246587375,0.1692799448857869,-0.7803696572726064,-0.1472699225003442,0.7907851869104832,19.192005781749657,-11.652632606723394,0.3165498673861311,2,0.24103975296020508,0.7012076377868652,0.43825459480285645,0.22643089294433594,-1.0152921676635742,3,-0.11250010880350958,1.5142893381132467,8.692063331604004,1.5714317689234407,8.947711944580078,4.45455192878323,9.269099235534668,-0.11250010880350958
1022,2004-02-20,8.743192672729492,8.852757453918457,8.706671714782715,8.787017822265625,6390.0,-0.002500087042807686,-1.500032641336989,-0.6666473242133666,30.81232452019522,40.57559184259558,0.3297042666720209,0.5135835184066178,0.4236696993379958,0.015898985396056275,18.01533715996938,0.1460857391357422,-0.26513205547397156,-0.44884681701660156,-1.105648443473699,0.20795480944049594,-0.7772476302451494,-0.1204460037880537,0.7383333765963158,16.161598843650264,-12.505946819566535,0.32840081322854836,2,0.2629532814025879,0.723121166229248,0.46016812324523926,0.24834442138671875,-1.21250581741333,4,-0.10609859267692878,-3.5454782846087194,8.765106201171875,1.5142893381132467,8.692063331604004,1.5714317689234407,8.947711944580078,-0.10609859267692878
1023,2004-02-23,8.611716270446777,8.830843925476074,8.611716270446777,8.830843925476074,13418.0,-0.015037573481915478,1.0,5.000043521782652,34.26791758759795,39.86925176074004,0.4181258143400495,0.6089753328241017,0.5569375693681522,0.1650828775323987,17.098567947355036,0.21912765502929688,-0.23973195572834527,-0.5375933170318596,-1.2295206415015159,0.15433400743779657,-0.8835569792666877,-0.19162965479703153,0.8013936672230049,0.0,-30.51393923735585,0.3459636622348281,2,0.38712549209594727,0.8472933769226074,0.5843403339385986,0.4236464500427246,-1.0664215087890625,0,-0.143341850461554,-1.500032641336989,8.743192672729492,-3.5454782846087194,8.765106201171875,1.5142893381132467,8.692063331604004,-0.143341850461554
1024,2004-02-24,8.202677726745605,8.487544059753418,8.041983604431152,8.487544059753418,45298.0,-0.04749791224600475,2.128207188387166,1.300001740856153,32.83582554917807,39.10850450318494,0.7874508394704822,0.9754042288890084,0.9654062036517352,0.5913795637730299,17.57629590874181,0.569732666015625,-0.24487270105669445,-0.887832593917846,-1.688948663251928,-0.086716524583764,-1.288390628584887,-0.487274559250805,1.1302928442018754,17.741977940982917,-14.744674670626882,0.4005580346670412,2,0.5112977027893066,0.9714655876159668,1.0006835460662842,0.8326849937438965,-0.5332107543945312,1,-0.10062333662863654,1.0,8.611716270446777,-1.500032641336989,8.743192672729492,-3.5454782846087194,8.765106201171875,-0.10062333662863654
1025,2004-02-25,8.209981918334961,8.224591255187987,8.136940002441406,8.209981918334961,13021.0,0.0008904642889406844,4.999673607938463,-0.0,36.03896406688615,37.756237787443716,0.729788982513865,0.9191547613090165,0.955250477425631,0.6023676013338406,18.079840882782776,0.08765125274658025,-0.2793751154605921,-0.8195378303527825,-1.6942478074521752,0.055172146746610196,-1.2568928189024788,-0.38218284180308615,0.9680702166305597,20.175482801036267,-15.742198431237071,0.43735498854969607,2,0.4857330322265625,0.9641613960266113,1.002509593963623,0.825380802154541,0.021913528442382812,2,-0.056939476976439196,2.128207188387166,8.202677726745605,1.0,8.611716270446777,-1.500032641336989,8.743192672729492,-0.056939476976439196
1026,2004-02-26,8.180765151977539,8.268416404724121,8.180765151977539,8.246503829956055,13622.0,-0.0035586882709416345,-1.6666569952997157,-100.0,31.16440392783383,35.9062594119554,0.6370633436891247,0.8989664557158825,0.9800400555408224,0.6481429871650217,18.462553119141983,0.08765125274658203,-0.28631728607075324,-0.7881292343139652,-1.7227125095350662,0.14645404090713576,-1.2554208719245157,-0.3208375967034147,0.8609587593238572,17.117171161125345,-20.695271552115184,0.4672916376105501,2,0.5149497985839844,0.9933781623840332,1.0792036056518555,0.883814811706543,0.14608478546142578,3,-0.043749972313390395,4.999673607938463,8.209981918334961,2.128207188387166,8.202677726745605,1.0,8.611716270446777,-0.043749972313390395
1027,2004-02-27,8.480239868164062,8.502152442932129,8.209981918334961,8.217286109924316,26644.0,0.03660717678885228,-1.1052620728753286,-3.9999854929495733,34.740274879885206,34.43904484644644,0.22498495129745422,0.5148610463346586,0.6825879298258819,0.3686525877805842,15.594828521961713,0.32138729095458984,-0.2887670555423387,-0.4181684494018558,-1.2691643221734825,0.43282742336977087,-0.8436663857876692,0.007329486983957523,0.4415152063129053,55.55562271815082,16.350728154709195,0.42549793638581335,2,0.14243221282958984,0.6939034461975098,0.8199026584625244,0.6208615303039551,0.2118234634399414,4,-0.08613268563285292,-1.6666569952997157,8.180765151977539,4.999673607938463,8.209981918334961,2.128207188387166,8.202677726745605,-0.08613268563285292
1028,2004-03-01,8.524065017700195,8.684759140014647,8.480239868164062,8.567891120910645,13122.0,0.005167913905437693,-2.1111175587358195,-0.1666684800545467,39.10035414965906,34.14008024465814,0.0719265570952956,0.3952286570073831,0.6394525486447584,0.3371055068087383,12.345588195870134,0.20451927185058416,-0.34550389802727466,-0.313352727890015,-1.0798678655299874,0.45316240974995736,-0.6966102967100021,0.06990484092997207,0.2921174803712745,74.99996290795704,32.632182908107396,0.38325756881998646,3,-0.029217243194580078,0.650078296661377,0.7833817005157471,0.5843405723571777,-0.014608383178712714,0,-0.11653807899415203,-1.1052620728753286,8.480239868164062,-1.6666569952997157,8.180765151977539,4.999673607938463,8.209981918334961,-0.11653807899415203
1029,2004-03-02,8.480239868164062,8.531369209289549,8.436413764953612,8.531369209289549,37204.0,-0.005141343882892779,2.7143230186711027,1.166641279512526,37.24137589487148,33.957024178137544,0.04745803575093177,0.39062367785805385,0.6780565196101751,0.3952944711755073,11.073894692007755,0.0949554443359375,-0.40636174855134044,-0.31371755599975515,-1.056183961450344,0.4287488494508338,-0.6849507587250496,0.05751564672553933,0.2430387626705688,62.66664345525149,18.847419927324765,0.3712332027252946,3,-0.021913528442382812,0.6939034461975098,0.8326847553253174,0.6281657218933105,0.0,1,-0.11024984210838829,-2.1111175587358195,8.524065017700195,-1.1052620728753286,8.480239868164062,-1.6666569952997157,8.180765151977539,-0.11024984210838829
1030,2004-03-03,8.545977592468263,8.655542373657228,8.545977592468263,8.545977592468263,1196.0,0.007751870858156762,0.0,-0.0,26.907614517696246,33.67878389931147,-0.046020745725352086,0.3012105077087188,0.6077538454434777,0.34293248755893835,11.440495251366576,0.17530250549316584,-0.4673135076779591,-0.2231453418731668,-0.9638093452439449,0.5175186614976113,-0.5934773435585559,0.14718665981222223,-0.5039939880371112,72.46365019414377,34.2740835461679,0.3703320016853887,3,-0.09860706329345881,0.6281657218933088,0.7669470310211164,0.5624279975891096,0.08765125274658025,2,-0.1025641140095751,2.7143230186711027,8.480239868164062,-2.1111175587358195,8.524065017700195,-1.1052620728753286,8.480239868164062,-0.1025641140095751
1031,2004-03-04,8.648238182067871,8.655542373657228,8.545977592468263,8.611716270446777,7550.0,0.011965932334029539,3.2857089566155113,100.0,31.39536649055684,33.743566340462756,-0.18618139567642267,0.19393605213435094,0.5020224635896895,0.25641086696316506,12.058239161975951,0.10956478118896484,-0.4838220668354545,-0.11138925552368129,-0.8531957838946411,0.6304172728472786,-0.4822925197091621,0.2595140086617995,-0.5939834022521975,92.30776956451908,58.275835822563835,0.3709032641854799,3,-0.2118244171142578,0.5259051322937012,0.6957297325134277,0.46016740798950195,-0.014609336853027344,3,-0.048141913592737784,0.0,8.545977592468263,2.7143230186711027,8.480239868164062,-2.1111175587358195,8.524065017700195,-0.048141913592737784
1032,2004-03-05,8.5751953125,8.692063331604004,8.5751953125,8.604412078857424,9027.0,-0.008445982641796967,-7.000065282673979,-0.7999791100898752,31.51752633255451,33.4379673121246,-0.15586601511434672,0.24745055282119743,0.570674216159702,0.34317832800502046,12.587456464362749,0.1168680191040039,-0.4712592061201235,-0.16398024559020996,-0.9022595256048067,0.5742990344243868,-0.5331198855975092,0.2051593944170893,-0.5089147808074959,54.28585284330873,23.88927321818221,0.36913964000729843,3,-0.20817184448242188,0.5989480018615723,0.7705986499786377,0.533210277557373,0.05843353271484375,4,-0.028960900132388057,3.2857089566155113,8.648238182067871,0.0,8.545977592468263,2.7143230186711027,8.480239868164062,-0.028960900132388057
1033,2004-03-08,8.363371849060059,8.655542373657228,8.224591255187987,8.655542373657228,12154.0,-0.02470188208205215,1.9499972255135132,10.00009792401042,33.471091100866204,33.50855237342328,0.01902591261274722,0.4173939069397967,0.7710806530387764,0.5688002457100474,12.713801834118128,0.43095111846924183,-0.4439268183917431,-0.3356303215026859,-1.0632900564241314,0.39202941341875963,-0.6994601889634087,0.028199545958036865,-0.2720600053710953,29.687461748745626,-2.633550386758266,0.3638298674607228,3,0.051129817962646484,0.6026005744934082,1.358591079711914,1.1065940856933594,0.2337360382080078,0,0.039301311537509376,-7.000065282673979,8.5751953125,3.2857089566155113,8.648238182067871,0.0,8.545977592468263,0.039301311537509376
1034,2004-03-09,8.25380802154541,8.399892807006836,8.173460960388184,8.399892807006836,8299.0,-0.013100437179169755,2.1000058754023017,0.4999983679491292,36.48649602367563,33.558278146399886,0.15265903257809654,0.494798988688153,0.8726638601286467,0.6910823682437268,13.228369873193364,0.22643184661865234,-0.4267789461951583,-0.40867290496826136,-1.149261079639384,0.33191526970286134,-0.7789669923038236,-0.038378817632699125,-0.13846611833984568,15.492999187192208,-19.002928214699335,0.3702940873355614,3,0.1789541244506836,0.693903923034668,1.4681549072265625,1.2161579132080078,-0.03652191162109375,1,0.03097341400584286,1.9499972255135132,8.363371849060059,-7.000065282673979,8.5751953125,3.2857089566155113,8.648238182067871,0.03097341400584286
1035,2004-03-10,8.144244194030763,8.290328979492188,8.071201324462889,8.25380802154541,5105.0,-0.013274336794440345,1.4000083561386478,0.7500016320561828,31.277532786267685,33.5708480195592,0.2815224164425647,0.5642598345958039,0.9728093828653179,0.8116902147468625,13.86722895810532,0.21912765502929865,-0.42054924130594706,-0.4744112014770483,-1.229329405505295,0.2805070025511984,-0.8518703034911717,-0.09695209946292493,0.5478191375732404,11.764751060258195,-23.648050370534815,0.3774591020141236,3,0.23738813400268377,0.5843396186828596,1.5850229263305646,1.3257217407226545,-0.10226058959961115,2,0.04125559918495125,2.1000058754023017,8.25380802154541,1.9499972255135132,8.363371849060059,-7.000065282673979,8.5751953125,0.04125559918495125
1036,2004-03-11,7.4649481773376465,8.136940002441406,7.09243106842041,8.034680366516112,83497.0,-0.08340811013390292,1.6981129170431102,5.200002611284297,22.39748394153112,32.19942680418653,0.9483285305120841,1.1512858216810216,1.6345994306750455,1.4970260195445313,14.355842934792317,1.0518131256103533,-0.39461146997859053,-1.0576562643051144,-1.8867063537702347,-0.228606174839995,-1.4721813090376745,-0.6431312195725543,1.2146979141235352,23.287671641221554,-13.958807402799646,0.4145250447325598,3,0.42729902267456055,0.7742509841918945,2.140146255493164,2.0050177574157715,0.525907039642334,3,0.1565557643688833,1.4000083561386478,8.144244194030763,2.1000058754023017,8.25380802154541,1.9499972255135132,8.363371849060059,0.1565557643688833
1037,2004-03-12,7.450339794158935,7.58181619644165,7.340775966644287,7.450339794158935,25784.0,-0.0019569302869456573,-1.1999982591438647,-0.0,23.588047000504687,30.475837120947148,0.8956715729540798,1.0712463150224965,1.6255197707852362,1.5188168396617767,14.8708622179272,0.24104022979736328,-0.38300994459206095,-0.9773093223571783,-1.841880160474573,-0.11273848423978272,-1.4095947414158756,-0.5450239032984809,1.1658176963806168,22.897200253074736,-18.27332971103131,0.4322854190586976,3,0.4419074058532724,0.7888593673706064,2.1218857765197763,2.0196261405944833,0.5843405723571768,4,0.1588235011755581,1.6981129170431102,7.4649481773376465,1.4000083561386478,8.144244194030763,2.1000058754023017,8.25380802154541,0.1588235011755581
1038,2004-03-15,7.5233821868896475,7.559904098510742,7.362689018249513,7.559904098510742,21572.0,0.009803900862075832,9.799822435763478,-100.0,31.764711002518084,29.86731879957455,0.7439935910590352,0.9072274614858307,1.52914969783781,1.4499557030950792,15.841130916542356,0.19721508026122958,-0.35689765368942616,-0.8169810771942148,-1.6763354203351861,0.04237326594675661,-1.2466582487647004,-0.3873039056237291,1.0318262467651378,32.96089711467688,-10.71163427967349,0.4296771715704856,3,0.3688650131225595,0.7158169746398935,2.0488433837890634,1.9465837478637704,0.7523384094238308,0,0.14757281110348575,-1.1999982591438647,7.450339794158935,1.6981129170431102,7.4649481773376465,1.4000083561386478,8.144244194030763,0.14757281110348575
1039,2004-03-16,7.669466972351074,7.669466972351074,7.377296924591064,7.457643985748291,6822.0,0.01941743511528582,1.7586245708818813,-5.799887716732677,36.496347060684734,30.932733526573273,0.5261347187156602,0.6961623093458051,1.3585990336320464,1.2996138381998232,17.677201588788524,0.29217004776001065,-0.3582956586438275,-0.6069840431213382,-1.466281291821966,0.2523132055792896,-1.0366326674716522,-0.17733541877102432,0.8272303666943355,48.17070792070932,1.4629221593027424,0.4296486243503137,3,0.2227802276611328,0.5697321891784668,1.9027585983276367,1.8004989624023438,0.6865997314453143,1,0.1209524623107705,9.799822435763478,7.5233821868896475,-1.1999982591438647,7.450339794158935,1.6981129170431102,7.4649481773376465,0.1209524623107705
1040,2004-03-17,7.808248043060303,7.881290912628174,7.669466972351074,7.735206127166747,18942.0,0.018095269359597488,-1.0714229092350376,0.34482525747088044,41.17646925947286,32.01952272311949,0.3036318212211544,0.514132917399218,1.1976376894305254,1.1564064575941764,18.818088987822858,0.2118239402770996,-0.3769732138564912,-0.42401220798492467,-1.2842184036525062,0.4361939876826577,-0.8541153058187163,0.006090889848866077,0.6322786451601061,68.53143628788757,17.33374433310665,0.430103097833791,3,0.0839991569519043,0.4309511184692383,1.7639775276184082,1.6617178916931152,0.423647403717041,2,0.052385383329049295,1.7586245708818813,7.669466972351074,9.799822435763478,7.5233821868896475,-1.1999982591438647,7.450339794158935,0.052385383329049295
1041,2004-03-18,7.779030799865723,7.954332828521728,7.771727085113525,7.815552234649657,9342.0,-0.0037418436291284385,-6.142961063184857,-0.5000065282673796,30.952367382783677,31.956727284256075,0.21968823209561705,0.49085446269826605,1.2045842588797075,1.1879802449902925,19.929088961169093,0.18260574340820224,-0.3918456911257522,-0.40392568111419713,-1.248432352996506,0.44058099076811086,-0.8261790170553507,0.018327654826957307,0.6075720635626869,71.42856032616224,19.923629475485882,0.42225333594115405,3,0.09495592117309659,0.46016836166381836,1.7931947708129883,1.6909351348876953,0.25564956665038885,3,0.033802772007274884,-1.0714229092350376,7.808248043060303,1.7586245708818813,7.669466972351074,9.799822435763478,7.5233821868896475,0.033802772007274884
1042,2004-03-19,7.815552234649657,7.932421207427978,7.815552234649657,7.815552234649657,5658.0,0.004694856688903348,0.0,-0.0,30.67729767561984,31.646305792562032,0.07161007825163512,0.40187771003183226,1.1438735532033997,1.152652123510813,21.100128753594422,0.15339040756225497,-0.3960594527719383,-0.3210222244262697,-1.1374012856488394,0.49535683679629994,-0.7292117550375545,0.08716730618501511,0.5192837569784325,76.54321883157749,26.853176925431242,0.40818953061128477,3,-0.06939029693603427,0.40538644790649503,1.6525878906250009,1.6544137001037607,0.2191281318664542,4,0.022430018643229133,-6.142961063184857,7.779030799865723,-1.0714229092350376,7.808248043060303,1.7586245708818813,7.669466972351074,0.022430018643229133
1043,2004-03-22,7.377296924591064,7.676772117614746,7.377296924591064,7.669466972351074,6683.0,-0.05607477205713274,-1.0500061202007362,-100.0,25.24590472712842,30.397351204056786,0.3970332571514028,0.7830595726333778,1.5514064092028397,1.5872318404276706,22.323880288543922,0.43825531005859375,-0.432765642396185,-0.6975565671920778,-1.548600290789227,0.15348715640507038,-1.1230784289906515,-0.2720347053935033,0.9078428701087189,0.0,-46.06375143115014,0.4255218617985742,3,0.31408309936523526,0.8436417579650888,2.0817129611969003,2.1766681671142587,0.6573834419250479,0,0.0891089851262139,0.0,7.815552234649657,-6.142961063184857,7.779030799865723,-1.0714229092350376,7.808248043060303,0.0891089851262139
1044,2004-03-23,7.377296924591064,7.377296924591064,7.194691181182861,7.369993209838867,14866.0,0.0,49.003525494560456,-0.02499816393977411,22.97299771005541,29.474625084477644,0.29013574937456355,0.7568581258816236,1.5219343310558004,1.5795535948552066,22.223233430112362,0.18260574340820224,-0.47194284495852834,-0.6562875270843511,-1.5596720052916284,0.2470969511229253,-1.1079797661879889,-0.20459528798071247,0.8601345210575433,24.03840600997804,-17.914039045506478,0.45169223910363837,3,0.23738861083984464,0.7705988883972177,1.9721488952636728,2.1766681671142587,0.6208620071411142,1,0.12178223011841371,-1.0500061202007362,7.377296924591064,0.0,7.815552234649657,-6.142961063184857,7.779030799865723,0.12178223011841371
1045,2004-03-24,7.742509841918945,7.888595104217528,7.30425500869751,7.30425500869751,23542.0,0.04950497737328452,-1.666668117381702,60.004374224724934,31.325293149982457,30.46660388541668,-0.15428024049296596,0.3740030238331098,1.1318273789902555,1.2113906302501825,21.526536606411344,0.5843400955200186,-0.49962257077690264,-0.2677010059356686,-1.176045196850593,0.6406431849792558,-0.7218731013931308,0.1864710895217936,0.44912158864053353,72.11540634392168,35.023448347848905,0.45417209545746207,3,-0.1679978370666504,0.27756166458129883,1.5996317863464355,1.811455249786377,0.073042392730712,2,0.07924521562188613,49.003525494560456,7.377296924591064,-1.0500061202007362,7.377296924591064,0.0,7.815552234649657,0.07924521562188613
1046,2004-03-25,7.822856903076173,7.9908552169799805,7.779030799865723,7.779030799865723,7596.0,0.010377392189057089,-8.666586878468067,0.10000141444716536,34.53453677165389,31.68288052665548,-0.19949824681499084,0.27981375474373404,1.025122855535101,1.1274811121186152,20.873319696501575,0.24834537506103516,-0.5312022224675053,-0.1694585323333735,-1.077757273797448,0.7388402091307009,-0.6236079030654098,0.2846908383986637,0.32480651299774355,78.89903256737692,42.16513613418343,0.4541493707320371,3,-0.23008370399475186,0.16069316864013583,1.4133729934692374,1.6434569358825675,-0.04382610321045011,3,0.05228761675805749,-1.666668117381702,7.742509841918945,49.003525494560456,7.377296924591064,-1.0500061202007362,7.377296924591064,0.05228761675805749
1047,2004-03-26,7.749814033508301,8.041983604431152,7.749814033508301,8.027376174926758,3634.0,-0.009337109252139042,-1.1052552010857428,-6.3332607986072045,36.62420143803527,32.22282390837961,-0.0888512300855675,0.31128915904734455,1.0694741766951754,1.1954509732014955,21.060390592880275,0.29216957092285156,-0.5494112762814716,-0.20598011016845685,-1.0900903617640942,0.6781301414271796,-0.648035235966276,0.2360750156293614,0.3556400886594755,65.51726854788195,26.739853888124813,0.4420551257978183,3,-0.13147664070129395,0.2227802276611328,1.4864158630371094,1.7164998054504395,0.06573820114135653,4,0.036757828223505484,-8.666586878468067,7.822856903076173,-1.666668117381702,7.742509841918945,49.003525494560456,7.377296924591064,0.036757828223505484
1048,2004-03-29,7.530686855316162,7.830161094665527,7.435730934143066,7.808248043060303,32081.0,-0.02827515308685946,1.4545473428704536,0.9999965641052071,34.95441266258268,32.05149786414605,0.14686556529724282,0.4766154409971417,1.2570074439015944,1.4051470914698623,22.131637755407812,0.39443016052246094,-0.48151965731481283,-0.37543838024139387,-1.2364397999256767,0.4855630394428898,-0.8059390900835357,0.05506232960074797,0.5342463447017192,39.655219958793424,-1.982109680646758,0.4305007098421417,3,0.08765053749084473,0.4309506416320801,1.705543041229248,1.9356269836425781,0.4309511184692383,0,0.06692530454166512,-1.1052552010857428,7.749814033508301,-8.666586878468067,7.822856903076173,-1.666668117381702,7.742509841918945,0.06692530454166512
1049,2004-03-30,7.545294761657715,7.596425056457519,7.391905784606934,7.530686855316162,2792.0,0.0019397840624910678,2.4999897997070857,-0.05262949931969049,37.0253050802288,31.590257399785607,0.12604665440552054,0.40936055985390585,1.2110303895751588,1.3828467454127615,23.163611942780825,0.20451927185058505,-0.41575866306970166,-0.3140832185745239,-1.144830664423898,0.5166642272748501,-0.7294569414992118,0.10129050435016307,0.4966888427734375,32.673228929197236,-12.21638985699731,0.415373722924687,3,0.07304263114929199,0.3469524383544922,1.6836309432983398,1.91371488571167,0.41634321212768555,1,0.06485970665390917,1.4545473428704536,7.530686855316162,-1.1052552010857428,7.749814033508301,-8.666586878468067,7.822856903076173,0.06485970665390917
1050,2004-03-31,7.669466972351074,7.881290912628174,7.391905784606934,7.5233821868896475,23464.0,0.016456906537880345,-1.3928613895319963,10.00039170882983,55.83332494639384,34.354808240186735,-0.02221840951506593,0.2278367827510115,1.0527530489298673,1.250926292503678,24.390608211796348,0.48938512802124023,-0.3792263153293298,-0.14608547687530482,-0.9144610544842315,0.622290100733621,-0.5302732656797673,0.23810231192915765,0.3345345306396492,42.696609433497244,-4.722042631573743,0.3841877888044629,3,-0.05112957954406738,0.2227802276611328,1.274592399597168,1.504676342010498,0.29217100143432617,2,0.042857210359736886,2.4999897997070857,7.545294761657715,1.4545473428704536,7.530686855316162,-1.1052552010857428,7.749814033508301,0.042857210359736886
1051,2004-04-01,8.231895446777344,8.25380802154541,7.888595104217528,7.888595104217528,25701.0,0.07333345021940385,-1.1276583332523038,2.3500075074584887,66.98413106322974,38.38890083881005,-0.574016421665787,-0.3872361203942969,0.4596970191432064,0.6846411709980078,25.350372165023664,0.5843410491943359,-0.3461165366083838,0.4371601343154907,-0.25500865899149794,1.1293289276224794,0.0910757376619955,0.783244530968985,-1.1394643783569336,97.45764962324486,44.99827155397904,0.34608439665349433,4,-0.507645845413208,-0.3396482467651367,0.7030336856842041,0.9422478675842285,0.014608383178710938,3,-0.05057683431714122,-1.3928613895319963,7.669466972351074,2.4999897997070857,7.545294761657715,1.4545473428704536,7.530686855316162,-0.05057683431714122
1052,2004-04-02,8.326849937438965,8.348763465881348,8.166156768798826,8.304938316345215,14217.0,0.011534948576004345,4.555532989032724,0.06382638866703783,67.29559206153105,43.06108832041035,-0.6580132104589689,-0.5288651736660048,0.3350578226590972,0.5854100034103524,26.489978464343515,0.1826066970825213,-0.3294694868358894,0.5445318937301638,-0.09564212434247388,1.1847059118028014,0.22444488469384538,0.8646189027664821,-1.2111913299560548,97.70984453892906,41.0166752139951,0.32008700903631876,4,-0.5551226139068604,-0.4346027374267578,0.608079195022583,0.8472933769226074,-0.36521196365356445,4,-0.06578948121908046,-1.1276583332523038,8.231895446777344,-1.3928613895319963,7.669466972351074,2.4999897997070857,7.545294761657715,-0.06578948121908046
1053,2004-04-05,8.692063331604004,8.692063331604004,8.370676040649414,8.370676040649414,13177.0,0.043859730499402394,1.0,14.667435584958218,70.11494899743222,48.29908290789666,-0.9131405544547775,-0.9151093724222541,-0.0557375562045177,0.2218489531456207,26.88311993541428,0.36521339416503906,-0.2788468189450368,0.8933107137680052,0.1778764719375019,1.6087449555985085,0.535593592852754,1.2510278346832564,-1.527080529785156,100.0,40.48436859574836,0.35771712091525143,4,-0.6939041614532471,-0.7998161315917969,0.2063443660736084,0.48207998275756836,-0.7669472694396964,0,-0.10084039468136252,4.555532989032724,8.326849937438965,-1.1276583332523038,8.231895446777344,-1.3928613895319963,7.669466972351074,-0.10084039468136252
1054,2004-04-06,8.509456634521483,8.801627159118652,8.363371849060059,8.765106201171875,17351.0,-0.02100844070228647,1.6666666666666667,-0.7954563663393716,63.559319377105595,51.88064137757701,-0.6180418010766369,-0.750865369248487,0.10146349946841937,0.40156407615780587,27.235714135451737,0.43825531005859375,-0.23131219493054456,0.6979215860366805,-0.0596404595784783,1.4554836316518402,0.31914056322910156,1.0767026088442604,-1.2528490009155249,79.27459071844122,20.036065423992603,0.3787810228075798,4,-0.41269016265868963,-0.5624275207519513,0.32503890991211115,0.6646866798400897,-0.7304258346557599,1,-0.06437763117725648,1.0,8.692063331604004,4.555532989032724,8.326849937438965,-1.1276583332523038,8.231895446777344,-0.06437763117725648
1055,2004-04-07,8.480239868164062,8.852757453918457,8.472934722900389,8.487544059753418,14358.0,-0.003433446765436554,-33.664084598976224,0.02857110882313423,63.55933109825139,55.105618524976734,-0.528779854141181,-0.7327547207017178,0.10276297933862644,0.42594059661424843,27.367485295776483,0.3798227310180682,-0.12109216354717312,0.6519050359725949,-0.15030930829739653,1.4541193802425862,0.25079786383759917,1.0530122081075906,-1.1000306725170894,61.36360376756622,3.515554450465288,0.4011071721349955,4,-0.3579082489013672,-0.5076456069946289,0.3359949588775635,0.6939034461975098,-0.08765125274658203,2,-0.06115415394387158,1.6666666666666667,8.509456634521483,1.0,8.692063331604004,4.555532989032724,8.326849937438965,-0.06115415394387158
1056,2004-04-08,8.633628845214844,8.757801055908201,8.465630531311035,8.567891120910645,8004.0,0.018087811127445175,-1.1621528157607663,-9.0,65.13513661340059,58.273500211128436,-0.6202970711247833,-0.8370140185943109,-0.07615912509480793,0.27065348721745686,25.601428187026382,0.2921705245971662,0.006674655506235361,0.7468599796295168,-0.11214926222218935,1.605869221481223,0.31735535870366327,1.1763646005553703,-1.1061648237407224,68.08499999305518,12.081198019857581,0.4295046209258532,4,-0.5112972259521484,-0.6610345840454102,0.17712807655334473,0.5405144691467285,-0.2337360382080078,3,-0.07783411627682968,-33.664084598976224,8.480239868164062,1.6666666666666667,8.509456634521483,1.0,8.692063331604004,-0.07783411627682968
1057,2004-04-09,8.633628845214844,8.633628845214844,8.633628845214844,8.633628845214844,0.0,0.0,1.0,0.0,77.74193813319698,63.02766970786335,-0.5383577768348857,-0.784016596095995,-0.1182309059765494,0.2666367813882431,23.739931157631343,0.0,0.09958119873008009,0.6876955270767215,-0.2070059537954183,1.5823970079488614,0.24034478664065162,1.1350462675127915,-0.9736354804962888,55.22373226179851,-7.539313096622436,0.4473507404360697,4,-0.5112972259521484,-0.6610345840454102,0.17164969444274902,0.5405144691467285,-0.41634273529052734,4,-0.044839200549297575,-1.1621528157607663,8.633628845214844,-33.664084598976224,8.480239868164062,1.6666666666666667,8.509456634521483,-0.044839200549297575
1058,2004-04-12,8.633628845214844,8.633628845214844,8.633628845214844,8.633628845214844,0.0,0.0,1.0,0.0,77.74193813319698,67.55174004708203,-0.40840003580419015,-0.7342187387677397,-0.15646064605375187,0.26036335155852797,21.777836515686843,0.0,0.1836708226172279,0.6321831941604614,-0.2894942596082206,1.5538606479291435,0.1713444672761213,1.0930219210448024,-0.8543590715762983,55.22373226179851,-11.923930171272012,0.4608387268843409,4,-0.5112972259521484,-0.6610345840454102,0.13695454597473145,0.5405144691467285,-0.5843400955200195,0,-0.07783411627682968,1.0,8.633628845214844,-1.1621528157607663,8.633628845214844,-33.664084598976224,8.480239868164062,-0.07783411627682968
1059,2004-04-13,8.597107887268066,8.757801055908201,8.545977592468263,8.757801055908201,6823.0,-0.004230081996983159,1.6363717292090896,-100.0,72.07548387605361,69.35642437259979,-0.23131421048656442,-0.6583941570039658,-0.14666641093677057,0.29021821110215384,20.248665723363928,0.21182346343993785,0.2705712124436026,0.5492801904678348,-0.39513854860898334,1.493698929544653,0.07707082092942485,1.021489560006244,-0.7104893456015295,33.96233851975208,-31.21204420468156,0.47220936953840925,4,-0.22643160820007324,-0.6245136260986328,0.09312915802001953,0.5770354270935059,-0.41634273529052734,1,-0.07816487054896082,1.0,8.633628845214844,1.0,8.633628845214844,-1.1621528157607663,8.633628845214844,-0.07816487054896082
1060,2004-04-14,8.217286109924316,8.5751953125,8.034680366516112,8.5751953125,16957.0,-0.04418018039604332,2.020402616608278,2.2272832479718225,58.82351811728079,68.44968960082768,0.26193278961501676,-0.25967049606855586,0.21135394843603095,0.6610975693891916,18.930291359198105,0.5624275207519549,0.3797004295123143,0.14900650978088414,-0.7912738763081304,1.0892868958698978,-0.3211336832636231,0.6191467028253914,-0.23405367703258761,25.252457312722882,-36.60843145658853,0.470140193044507,4,0.22643280029296875,-0.2446918487548828,0.47295093536376953,0.9568572044372559,-0.10956287384033381,2,-0.053333339523044865,1.6363717292090896,8.597107887268066,1.0,8.633628845214844,1.0,8.633628845214844,-0.053333339523044865
1061,2004-04-15,8.041983604431152,8.180765151977539,7.888595104217528,8.180765151977539,14394.0,-0.021333382232054054,3.2105028071164137,0.3877562983786088,56.24998724958699,67.22240017727835,0.45534801422513205,-0.06709832353749334,0.3689617836667374,0.8263474951037288,17.929352249307176,0.328691005706788,0.48484618401943536,-0.03944363594055211,-0.9699979272676522,0.8911106553865471,-0.5047207816041013,0.42583350972299794,0.8107738494873047,17.646968467630877,-41.944087115981326,0.4652771456635498,4,0.3286926746368408,-0.06938934326171875,0.5131244659423828,1.13215970993042,0.10226058959961115,3,0.0435968323527971,2.020402616608278,8.217286109924316,1.6363717292090896,8.597107887268066,1.0,8.633628845214844,0.0435968323527971
1062,2004-04-16,7.9908552169799805,8.166156768798826,7.9908552169799805,8.122330665588379,16758.0,-0.006357683622110311,-1.6666811739275238,0.9473554008644681,60.606073261511256,66.16585842884268,0.5071339271836521,-0.0022802001900465996,0.3967270889693726,0.8670239379221361,16.874321146159016,0.17530155181884588,0.5373022478330922,-0.09933717250823904,-1.0226208820252367,0.8239465370087586,-0.5609790272667379,0.3623046822502598,0.8426189899444587,11.764773649277046,-48.268205836207116,0.46164185475849884,4,0.3798210620880127,0.03286910057067871,0.07486796379089355,0.7085118293762207,0.20451831817626953,4,0.051188211889721114,3.2105028071164137,8.041983604431152,2.020402616608278,8.217286109924316,1.6363717292090896,8.597107887268066,0.051188211889721114
1063,2004-04-19,8.034680366516112,8.304938316345215,7.9616379737854,8.027376174926758,11664.0,0.0054844129127762375,-3.9473825263534037,-0.05555555555554204,61.129584822966095,65.89588792282719,0.4025890915770045,0.005975723847267744,0.3236795529154204,0.8140618610150838,14.769508241995627,0.34330034255981445,0.5158969626691405,-0.0883811950683615,-0.94951934408917,0.772756953952447,-0.5189502695787667,0.34218787944204276,0.7798962583541886,16.806748966046072,-44.75846087785973,0.4305690745104044,4,0.33599591255188166,-0.010956048965452325,0.03104281425476252,0.6646866798400897,0.255648612976076,0,0.022727194496647174,-1.6666811739275238,7.9908552169799805,3.2105028071164137,8.041983604431152,2.020402616608278,8.217286109924316,0.022727194496647174
1064,2004-04-20,8.275720596313478,8.275720596313478,8.034680366516112,8.034680366516112,11418.0,0.029999977447999315,1.0,33.00026113070442,63.09149837124162,65.843906508715,0.13958558174773827,-0.17318507353994939,0.06150220311624288,0.5675261386283985,12.245520294609836,0.24104022979736683,0.4913862382344112,0.10773785114288437,-0.6802224020584333,0.8956981043442029,-0.28624227545777536,0.5017179777435432,0.5203363981437672,56.38295582000234,-7.256337284797084,0.39398012660065923,4,0.047477483749386096,-0.25199627876281916,-0.20999741554260432,0.42364645004272283,0.11686801910400213,1,-0.027360982525137523,-3.9473825263534037,8.034680366516112,-1.6666811739275238,7.9908552169799805,3.2105028071164137,8.041983604431152,-0.027360982525137523
1065,2004-04-21,8.356066703796388,8.363371849060059,8.151548385620117,8.151548385620117,4628.0,0.00970865395319187,-1.071437564408052,0.8484820909281489,53.386429521494534,64.53849460961432,0.044447273573812396,-0.21629791916303454,-0.04066058771070935,0.4785971120683623,11.362017955146552,0.2118234634399414,0.42531548839138544,0.15740611553192352,-0.6082669280499022,0.9230791591137493,-0.22543040625898847,0.5402426373228364,0.4218410528560632,98.46135149983115,37.484678455370535,0.38283652179091276,4,-0.03286862373352406,-0.3323423862457293,-0.29034352302551447,0.3433003425598127,-0.02921676635742365,2,-0.020978955534091792,1.0,8.275720596313478,-3.9473825263534037,8.034680366516112,-1.6666811739275238,7.9908552169799805,-0.020978955534091792
1066,2004-04-22,8.231895446777344,8.399892807006836,8.231895446777344,8.326849937438965,1608.0,-0.014860012661534916,-2.538481625438147,-0.4642835493091686,47.45099866414686,61.172834668608736,0.11805451667751043,-0.06314898071721231,0.048027602518343926,0.596408600122075,10.762492338520122,0.1679973602294922,0.38616350223555074,0.012782931327819824,-0.7321964418136826,0.7577623044693222,-0.3597067552429323,0.38527261789857103,0.5282260568264103,61.666741015812434,5.116119037180113,0.37248968657075127,4,0.09130263328552068,-0.20817112922668457,-0.16617226600646973,0.4674715995788574,0.036520957946777344,3,-0.015084279373588583,-1.071437564408052,8.356066703796388,1.0,8.275720596313478,-3.9473825263534037,8.034680366516112,-0.015084279373588583
1067,2004-04-23,8.034680366516112,8.348763465881348,7.932421207427978,8.348763465881348,9449.0,-0.02395743259086691,1.6511598955486788,3.3077224381572394,30.603410433901743,55.93522047979816,0.24738965570753813,0.1649593670510452,0.20791373531588064,0.7859359073757268,10.338330097523597,0.41634225845337003,0.3414530291890401,-0.19867546558380234,-0.9162649210678175,0.5189139899002129,-0.5574701933258108,0.16011926215820527,0.7080106090999188,21.874945810667086,-27.97424197470513,0.3587947277420076,4,0.28851771354675293,-0.010956048965452325,0.021912574768068183,0.6646866798400897,0.21912765502929865,4,0.013636364175885651,-2.538481625438147,8.231895446777344,-1.071437564408052,8.356066703796388,1.0,8.275720596313478,0.013636364175885651
1068,2004-04-26,8.034680366516112,8.034680366516112,7.9616379737854,7.9616379737854,2992.0,0.0,1.0,-0.2325575393210594,34.299489789160404,51.73788780347669,0.1715325269965895,0.21571298032997177,0.17240536803819317,0.7764206798771269,9.246615247481596,0.07304239273071111,0.27362796092100616,-0.22387514114380025,-0.8693398457400647,0.4215895634524651,-0.5466074934419325,0.09885721115433199,0.6909286916719495,21.874945810667086,-23.25029607622878,0.3227323522981325,4,0.19721484184265314,-0.010956048965452325,-0.05113005638122381,0.6646866798400897,0.21912765502929865,0,0.019999945400418717,1.6511598955486788,8.034680366516112,-2.538481625438147,8.231895446777344,-1.071437564408052,8.356066703796388,0.019999945400418717
1069,2004-04-27,8.034680366516112,8.151548385620117,8.034680366516112,8.136940002441406,9331.0,0.0,-1.2857116211401531,-1.4000039169349263,34.97533745779968,49.08808995242324,0.09315886692382414,0.26799670709085,0.1465257532759825,0.7677418688168753,7.8827657650048355,0.11686801910400568,0.17240991559424046,-0.24834442138672053,-0.8118618571045104,0.31517301433106937,-0.5301031392456164,0.03341429647217531,0.6741884125925388,21.874945810667086,-20.320657181094603,0.281758717858895,4,0.10956358909607111,-0.010956048965452325,-0.07852101325988592,0.6646866798400897,0.12417125701904475,1,0.03181814351215162,1.0,8.034680366516112,1.6511598955486788,8.034680366516112,-2.538481625438147,8.231895446777344,0.03181814351215162
1070,2004-04-28,7.998158931732178,8.107723236083983,7.9616379737854,8.107723236083983,1232.0,-0.00454547450775189,1.6666579624238376,1.0714325682896673,26.737930203858696,45.80897250289788,0.10653119281613499,0.3482610324271427,0.1644511892547147,0.7966835537632591,7.363553471769289,0.1460852622985822,0.06287418617283969,-0.3013004541397102,-0.8055278400803267,0.20292693180090549,-0.5534141471100185,-0.049186761169401905,0.6943043738786496,14.06239959035431,-23.831495224218763,0.25211369297030783,4,0.1679980754852295,0.08034729957580566,-0.11686825752258301,0.7012081146240234,0.014607906341552734,2,0.0493150595095615,-1.2857116211401531,8.034680366516112,1.0,8.034680366516112,1.6511598955486788,8.034680366516112,0.0493150595095615
1071,2004-04-29,7.815552234649657,7.9616379737854,7.749814033508301,7.888595104217528,7876.0,-0.022831091335037135,-1.0714325682897212,0.6666666666666775,23.584861794170777,41.69550456208227,0.2834484627227054,0.524993763739622,0.3236018222803585,0.9690555179264289,7.980270436337075,0.24834489822387695,-0.031209608131794297,-0.4630899906158463,-1.0115038050034828,0.08532382377178926,-0.7372968978096646,-0.1888830834220281,0.8608337069333034,10.975584513186826,-23.70478849827004,0.2742069071938179,4,0.25930118560791104,0.306779384613038,-0.018260478973387784,0.8838148117065439,0.3140826225280753,3,0.0654205470628817,1.6666579624238376,7.998158931732178,-1.2857116211401531,8.034680366516112,1.0,8.034680366516112,0.0654205470628817
1072,2004-04-30,7.779030799865723,7.808248043060303,7.742509841918945,7.742509841918945,2457.0,-0.00467291800853431,-2.600026113069591,-0.4999934718178376,23.041428627298856,37.46348720700812,0.32046281964477785,0.5463829906041546,0.3364656441166254,0.9953758409670606,8.650147178839905,0.073042392730712,-0.07476148985200126,-0.4722204685211189,-1.0635403896975664,0.11909945265532951,-0.7678804291093435,-0.17656050793289513,0.8602922653942517,8.928488160631185,-22.196849620991287,0.29565996058822414,4,0.29217052459716797,0.34330081939697266,0.00913083553314209,0.9203362464904785,0.24834537506103516,4,0.06291087121892436,-1.0714325682897212,7.815552234649657,1.6666579624238376,7.998158931732178,-1.2857116211401531,8.034680366516112,0.06291087121892436
1073,2004-05-03,7.815552234649657,7.873985767364503,7.742509841918945,7.815552234649657,3485.0,0.004694856688903348,1.2500081603341942,0.0,25.34558191545146,33.26949648969811,0.27892072772972565,0.46465156909103644,0.28046173580103595,0.9510946585957649,8.520719197511195,0.13147592544555753,-0.10035945409992841,-0.3918734788894662,-0.9755075064990644,0.19176054872013193,-0.6836904926942653,-0.10005646508466715,0.7699620372098552,17.857092896378493,-12.376110061050383,0.2918170138047992,5,0.2556490898132333,0.306779384613038,-0.0200864076614371,0.8838148117065439,0.3286919593811062,0,0.056074833068452845,-2.600026113069591,7.779030799865723,-1.0714325682897212,7.815552234649657,1.6666579624238376,7.998158931732178,0.056074833068452845
1074,2004-05-04,7.9616379737854,7.9616379737854,7.742509841918945,7.742509841918945,5295.0,0.018691672034137685,1.0,100.0,40.54055770751534,31.842177399255977,0.09342131631216155,0.2903043758561896,0.12937591808416293,0.7991861611904589,8.053427777217156,0.21912813186645508,-0.13015999705155679,-0.2183968067169193,-0.7937081444708944,0.3569145310370567,-0.5060524755939078,0.06925886216006827,0.5732960322776783,60.00002611279713,27.933181492941713,0.28765566887698796,5,0.10956335067749023,0.16069364547729492,-0.17165052890777588,0.7377290725708008,0.1826062202453631,1,0.03669722847509682,1.2500081603341942,7.815552234649657,-2.600026113069591,7.779030799865723,-1.0714325682897212,7.815552234649657,0.03669722847509682
1075,2004-05-05,7.9616379737854,8.151548385620117,7.9616379737854,8.151548385620117,1761.0,0.0,1.0,-0.8666637652460586,46.58389475370153,31.745832520317606,0.03529990489228485,0.2629410665206855,0.12403727676206167,0.792138002767409,7.366539484512955,0.1899104118347168,-0.1662217753047841,-0.19246671199798548,-0.7574625791813325,0.37252915518536067,-0.4749646455896581,0.09003122159368804,0.5257505824290298,53.57151183936881,18.867662520752646,0.2824979335916732,5,0.0839986801147461,0.16069364547729492,-0.20634567737579346,0.7377290725708008,0.10956335067748846,2,0.02477048697756712,1.0,7.9616379737854,1.2500081603341942,7.815552234649657,-2.600026113069591,7.779030799865723,0.02477048697756712
1076,2004-05-06,7.9616379737854,7.9616379737854,7.9616379737854,7.9616379737854,1478.0,0.0,1.0,-0.0,48.70128796591425,33.75670780165233,-0.007898246281751398,0.2213654292600573,0.11953045202943713,0.784435154480974,6.663193395656747,0.0,-0.23045859933361257,-0.15886716842651438,-0.6821800961178859,0.3644457592648571,-0.42052363227220013,0.10278929541917137,0.4810578595713011,53.57151183936881,15.306483752338082,0.26165646384568564,5,-0.01460886001586914,0.3359956741333008,-0.20634567737579346,0.7377290725708008,0.1826062202453631,3,0.006421902685939562,1.0,7.9616379737854,1.0,7.9616379737854,1.2500081603341942,7.815552234649657,0.006421902685939562
1077,2004-05-07,8.246503829956055,8.246503829956055,7.9616379737854,7.9616379737854,3549.0,0.03577980524969959,1.0,100.0,57.75401554901575,36.362766219414034,-0.2900599919661433,-0.09906923879616514,-0.17627942597122015,0.4949608827176668,6.225154822852116,0.2848658561706543,-0.2678481603904679,0.14535493850707937,-0.3238895701348028,0.6145994471489624,-0.08926731581386171,0.37997719282802045,0.15418084391438214,100.0,56.5825620004124,0.23462225432094133,5,-0.2519969940185547,0.051129817962646484,-0.4382554292678833,0.4528632164001465,-0.3579087257385263,4,-0.014171941854169368,1.0,7.9616379737854,1.0,7.9616379737854,1.0,7.9616379737854,-0.014171941854169368
1078,2004-05-10,7.9616379737854,8.166156768798826,7.9616379737854,8.166156768798826,5455.0,-0.03454383361053659,1.0000000000000173,-0.7179477307764995,38.86011326617275,36.79440797589993,-0.018600884857922217,0.14005199822294223,0.09269376849691469,0.7725820397864496,5.763444101269983,0.2848658561706543,-0.2922675234633054,-0.10591137409210205,-0.5057150760972178,0.29389232791301456,-0.3058132250946599,0.09399047691045581,0.3995562101679475,43.47832257283207,1.630671493268153,0.19990185100255817,5,0.03286886215209961,0.3359956741333008,-0.12965071201324463,0.7377290725708008,0.07304239273071111,0,0.008256868920416549,1.0,8.246503829956055,1.0,7.9616379737854,1.0,7.9616379737854,0.008256868920416549
1079,2004-05-11,7.9251160621643075,8.078506469726562,7.9032039642333975,7.9032039642333975,2258.0,-0.0045872359106687854,-15.000522272755731,-0.10713977622189455,34.22462543982475,37.62626300211838,0.0008324552419702869,0.13033080494823945,0.11398379006795434,0.7988908754919111,4.903864870720157,0.17530250549316495,-0.2692084414214566,-0.10883369445800728,-0.4255705416448903,0.20790315272887483,-0.2672021180514479,0.04953472913543422,0.3989570612669757,6.382786630220294,-27.13441907606032,0.15836842359344108,5,0.06939077377319247,0.37251758575439364,0.020087122917174405,0.7742509841918936,-0.12417221069336026,1,0.02764983252581077,1.0000000000000173,7.9616379737854,1.0,8.246503829956055,1.0,7.9616379737854,0.02764983252581077
1080,2004-05-12,7.779030799865723,8.034680366516112,7.779030799865723,7.9032039642333975,2258.0,-0.01843320162792539,-3.117629891325189,-5.6668770265266035,33.68420690958442,38.748412459386564,0.1257941666303628,0.2549721854077447,0.2407063426594398,0.9338098980373957,5.275959486651388,0.25564956665038885,-0.26114456596994184,-0.2330061912536614,-0.5568965770228029,0.09088419451548013,-0.3949513841382313,-0.07106099836909063,0.5101485266748202,0.0,-28.719007567763086,0.16194519288457065,5,0.21547603607177734,0.5186028480529785,0.24286699295043945,0.9203362464904785,-0.1460847854614249,2,0.04694844429351597,-15.000522272755731,7.9251160621643075,1.0000000000000173,7.9616379737854,1.0,8.246503829956055,0.04694844429351597
1081,2004-05-13,8.39258861541748,8.684759140014647,7.932421207427978,8.027376174926758,56728.0,0.07887329814433297,-1.7105300229518443,-2.94115433355096,59.91900800933724,42.84592127961305,-0.4439938411623592,-0.348858580168816,-0.38878047312504194,0.3125402896267069,5.908237173192503,0.905728340148924,-0.23982827261038153,0.3630213737487793,-0.002916558834460403,0.7289593063320199,0.18005240745715945,0.5459903400403991,-0.6500787734985352,67.74192529416423,36.58095578658757,0.18296896629162013,5,-0.1789541244506836,-0.14243316650390625,-0.345125675201416,0.3067784309387207,-0.4236464500427246,3,-0.038294179028886544,-3.117629891325189,7.779030799865723,-15.000522272755731,7.9251160621643075,1.0000000000000173,7.9616379737854,-0.038294179028886544
1082,2004-05-14,8.399892807006836,8.472934722900389,8.217286109924316,8.472934722900389,8960.0,0.0008703145029576032,6.000052226139474,-0.19999843322809363,60.08062329588924,46.70537032188392,-0.3955649828878762,-0.34145400895329203,-0.4099024608149975,0.2974884870519503,6.574683931577368,0.25564861297607244,-0.20211430166249045,0.34987368583679235,-0.05100745572263321,0.750754827396217,0.14943311505708046,0.5503142566165051,-0.6385379791259762,68.54836926478731,34.71686761548567,0.20044057077971253,5,-0.18625831604003906,-0.14973735809326172,-0.3524298667907715,0.29947423934936523,-0.3359956741333008,4,-0.03043474706758409,-1.7105300229518443,8.39258861541748,-3.117629891325189,7.779030799865723,-15.000522272755731,7.9251160621643075,-0.03043474706758409
1083,2004-05-17,8.217286109924316,8.290328979492188,8.217286109924316,8.290328979492188,19317.0,-0.02173916992490632,1.0,1.00001305653482,54.57873250537566,48.26516752164618,-0.16760495509344508,-0.1522726084388637,-0.23669161052857923,0.46899115368223576,7.659545161497883,0.18260669708251953,-0.1406415242729704,0.15813670158386195,-0.24953389586920238,0.5658072990369272,-0.045698597142671105,0.3619720003103941,-0.4374631958007811,48.38705941193513,12.504335456113708,0.20383529872653242,5,0.01460886001586914,0.03286933898925781,-0.16982316970825195,0.48208093643188477,-0.2921700477600089,0,-0.03999994661373851,6.000052226139474,8.399892807006836,-1.7105300229518443,8.39258861541748,-3.117629891325189,7.779030799865723,-0.03999994661373851
1084,2004-05-18,8.049288749694824,8.180765151977539,8.049288749694824,8.180765151977539,1704.0,-0.020444384920052294,1.0,1.79998955490854,51.20274875543485,48.778373521838766,0.015794110387721716,-0.00222269509102091,-0.07670385307910621,0.6272440413040439,8.57959765196405,0.1679973602294922,-0.07398053976744023,0.0014609336853030896,-0.3932563762714132,0.39617824364202026,-0.19589772129305594,0.19881958866366123,-0.251367111053467,29.838742793966734,-8.4404169294212,0.19735865497835844,5,0.18260622024536133,0.20086669921875,-0.0018258094787597656,0.650078296661377,-0.18260669708251953,1,-0.0018148663357698824,1.0,8.217286109924316,6.000052226139474,8.399892807006836,-1.7105300229518443,8.39258861541748,-0.0018148663357698824
1085,2004-05-19,8.180765151977539,8.319545745849611,8.11502742767334,8.166156768798826,4798.0,0.016333915501254737,-2.500016320668525,-0.1111103051580327,58.80281439230337,49.90076534699311,-0.09088814992593264,-0.15547701506184453,-0.21129512149197005,0.486688767468447,9.428108367473381,0.27025699615478693,-0.006942865668090548,0.14170241355895996,-0.23138793160216942,0.5147927587200893,-0.044842759021605616,0.32824758613952465,-0.3651067633087157,33.00962689674727,-8.362902943538778,0.1865451725805647,5,0.051129817962646484,0.03286933898925781,-0.009129881858825684,0.31043100357055664,-0.29217004776001065,2,-0.046428578922691255,1.0,8.049288749694824,1.0,8.217286109924316,6.000052226139474,8.399892807006836,-0.046428578922691255
1086,2004-05-20,8.107723236083983,8.261112213134767,8.107723236083983,8.217286109924316,1478.0,-0.008928494405673004,-1.800017408713035,-7.4999999999992095,57.78548713762227,49.904262190171615,0.0056492548226216854,-0.09719814618716249,-0.1203819555757697,0.5501349061343426,10.208341300531888,0.1533889770507848,0.01806424301372722,0.07486910820007076,-0.2887216972190796,0.4384599136192202,-0.10692629450950442,0.2566645109096459,-0.2746828323882431,13.793235409983318,-30.37444523119406,0.18179540270957484,5,0.12417173385620295,0.10591125488281428,0.10043334960937678,0.36521244049072443,-0.28486633300780984,3,-0.05855863697550212,-2.500016320668525,8.180765151977539,1.0,8.049288749694824,1.0,8.217286109924316,-0.05855863697550212
1087,2004-05-21,8.144244194030763,8.25380802154541,8.144244194030763,8.144244194030763,0.0,0.0045044652960331,0.0,-0.0,57.785477601802285,52.00708044968601,-0.052414641733369294,-0.13185001328324475,-0.13776787641194765,0.5013340391464585,10.860921792733212,0.14608478546142756,0.03486419272721264,0.1059118747711203,-0.26108045285672077,0.47290420239896047,-0.07758428904280024,0.2894080385850408,-0.2941694156086463,35.135240044462904,-11.849951303064586,0.18349616381392017,5,0.08765077590942205,0.06939029693603338,0.027391076087949884,0.10956335067748846,-0.3286919593811062,4,-0.02152465280749971,-1.800017408713035,8.107723236083983,-2.500016320668525,8.180765151977539,1.0,8.049288749694824,-0.02152465280749971
1088,2004-05-24,8.19537353515625,8.202677726745605,8.107723236083983,8.107723236083983,2569.0,0.006277972505166485,-1.1666666666666194,100.0,55.79708893720922,54.40402083828428,-0.07476410701107916,-0.17952784818727707,-0.1711282648960033,0.43809743554226444,11.49490190734981,0.09495449066162287,0.051518062437313716,0.1490065574645989,-0.22462526034064645,0.5226383752698451,-0.03780935143802466,0.3358224663672216,-0.32860506950228263,54.054025442418975,8.355110414711888,0.18681590890262292,5,0.03652143478393555,0.018260955810546875,0.0018267631530761719,0.043825626373291016,-0.6354694366455078,0,-0.016042758968668358,0.0,8.144244194030763,-1.800017408713035,8.107723236083983,-2.500016320668525,8.180765151977539,-0.016042758968668358
1089,2004-05-25,8.290328979492188,8.290328979492188,8.122330665588379,8.25380802154541,5165.0,0.011586469357205198,8.200104452278365,0.41666666666665825,57.78545853014915,57.0819376850137,-0.12568297258971128,-0.268094049853433,-0.25155447850750967,0.3302976883226645,12.617172865610616,0.1679983139038086,0.034557905758637375,0.23117957115173304,-0.15793996489669837,0.6202991072001636,0.036619803127518225,0.42573933917594875,-0.407200700351007,86.20695865149052,39.78939194409914,0.19455976802421532,5,0.0182611942291242,-0.07669448852539062,-0.09312868118286133,-0.051129817962646484,-0.3506040573120117,1,-0.04405288598695034,-1.1666666666666194,8.19537353515625,0.0,8.144244194030763,-1.800017408713035,8.107723236083983,-0.04405288598695034
1090,2004-05-26,8.39258861541748,8.451023101806639,8.144244194030763,8.370676040649414,4246.0,0.01233481037703732,3.4210331012967643,0.6,59.735967197778756,57.061599817062756,-0.14724066274876435,-0.3576244924466909,-0.34227106974885046,0.2162411372027364,13.7333282903512,0.30677890777587535,0.07505042719544086,0.31371772289276123,-0.10149298864885736,0.7289284344343807,0.10611236712195193,0.5213230786635705,-0.49342771905883076,82.97858746138684,35.91826708879535,0.20760535577080966,5,-0.13147687911987305,-0.1789541244506836,-0.21912741661071777,-0.15338945388793945,-0.3286914825439453,2,-0.06266321237753358,8.200104452278365,8.290328979492188,-1.1666666666666194,8.19537353515625,0.0,8.144244194030763,-0.06266321237753358
1091,2004-05-27,8.326849937438965,8.326849937438965,8.173460960388184,8.173460960388184,3703.0,-0.007832944159535171,1.0,7.000043521782652,52.01463467125793,56.16537885877038,-0.10259681916692465,-0.26521432525548505,-0.26457334051115566,0.2700307495083685,14.312888771166282,0.21912765502929688,0.12770406036662862,0.22241415977478063,-0.18746009956706366,0.6322884191166258,0.017477030103858482,0.4273512894457028,-0.4119770762071955,63.82953307998363,22.49638119830295,0.20493712967092248,5,-0.07669401168823242,-0.11321544647216797,-0.15338873863220215,-0.08765077590942383,-0.27025699615478516,3,-0.05263152771025292,3.4210331012967643,8.39258861541748,8.200104452278365,8.290328979492188,-1.1666666666666194,8.19537353515625,-0.05263152771025292
1092,2004-05-28,8.268416404724121,8.326849937438965,8.25380802154541,8.326849937438965,4119.0,-0.007017483580689543,1.5,-0.3809500124347177,58.67768082272744,56.62081756069837,-0.07238674176547377,-0.17732915425298756,-0.19579056469512324,0.31512108699879704,14.903788163650788,0.07304191589355469,0.19628912969601942,0.1395113468170166,-0.24629243428917924,0.5253151279232124,-0.05339054373608043,0.3324132373701145,-0.3381458179166943,46.80839833766747,5.509210163253059,0.19290189055309778,5,-0.018260478973388672,-0.05478191375732422,-0.0949552059173584,-0.029217243194580078,-0.2337360382080096,4,-0.05388692100622561,1.0,8.326849937438965,3.4210331012967643,8.39258861541748,8.200104452278365,8.290328979492188,-0.05388692100622561
1093,2004-05-31,8.25380802154541,8.25380802154541,8.25380802154541,8.25380802154541,145.0,-0.00176676916880536,1.0,-0.0,59.41424697032061,57.533206251241225,-0.058170122644833455,-0.13513261456856895,-0.1566608700236891,0.3156993567106632,15.760281030214369,0.014608383178710938,0.17030794299634167,0.10299017429351842,-0.25678139064152283,0.46276173922856056,-0.0768956081740022,0.28287595676103905,-0.3084476636738387,40.00011605674036,-5.47964985039475,0.17988578246752093,5,0.025565147399900567,-0.04017353057861328,-0.08034682273864746,-0.01460886001586914,-0.43825578689575284,0,-0.053097404949539295,1.5,8.268416404724121,1.0,8.326849937438965,3.4210331012967643,8.39258861541748,-0.053097404949539295
1094,2004-06-01,8.25380802154541,8.25380802154541,8.25380802154541,8.25380802154541,116.0,0.0,1.0,0.0,64.84021667717936,58.20402872733856,-0.02917637167148257,-0.11818086244578119,-0.13163398220776656,0.30245983889555816,16.971857544816103,0.0,0.1411127118380211,0.08838167190551793,-0.26266751780439,0.4394308616154259,-0.08714292294943604,0.2639062667604719,-0.293659688030977,35.71426350950148,-14.877338359346012,0.175524594854954,6,0.025565147399900567,-0.04017353057861328,-0.12599825859069824,-0.03286933898925781,-0.29217004776000977,1,-0.08407076118360501,1.0,8.25380802154541,1.5,8.268416404724121,1.0,8.326849937438965,-0.08407076118360501
1095,2004-06-02,8.158851623535156,8.25380802154541,8.158851623535156,8.25380802154541,3384.0,-0.011504556171210156,1.0,-100.0,39.18914269532381,56.13776823374983,0.06967139004412992,-0.00810785895871824,-0.02401180302413053,0.38395665052251005,18.325276549282684,0.0949563980102539,0.13317325376466194,-0.016435408592224476,-0.35421068371133124,0.3213398665268814,-0.18532304615177786,0.1524522289673289,-0.18421107389071878,0.0,-46.421930111234424,0.16888763755955297,6,0.12052154541015447,0.054782867431640625,-0.07486748695373535,0.062087059020996094,-0.3067774772644034,2,-0.026857542147584068,1.0,8.25380802154541,1.0,8.25380802154541,1.5,8.268416404724121,-0.026857542147584068
1096,2004-06-03,8.01276683807373,8.180765151977539,8.01276683807373,8.180765151977539,1656.0,-0.01790506706115691,1.0,1.7692153180206691,34.13170422410785,53.50957119178378,0.22447617399627795,0.14967783198127904,0.13071216439247557,0.5146626971857806,19.49439046554374,0.1679983139038086,0.14269079937325557,-0.16507663726806676,-0.49676254880904125,0.16660927427290773,-0.3309195930385549,0.0007663185024213703,-0.02392391662188853,0.0,-41.82105975039052,0.16584295577048747,6,0.21912813186645508,0.2008676528930664,0.10956478118896484,0.13512897491455078,-0.4747757911682129,3,0.006381103535529453,1.0,8.158851623535156,1.0,8.25380802154541,1.0,8.25380802154541,0.006381103535529453
1097,2004-06-04,8.129634857177733,8.129634857177733,7.939724922180176,7.939724922180176,3354.0,0.014585226484900016,1.0000000000000187,-1.130427625043274,46.202518570303475,52.44350781768315,0.11769474686479953,0.024881022153628862,0.0263742153193931,0.38247288466611273,19.736690848377762,0.18990993499755682,0.1259371364098314,-0.042365169525147905,-0.3730743731036519,0.2883440340533552,-0.2077197713143999,0.12298943226410408,0.5551242828369141,60.46486913220323,18.669898283970788,0.16535460178925165,6,0.0657391548156756,0.08399963378906428,-0.031042337417600763,-0.10956335067748846,-0.8619017601013166,4,-0.008984649025049807,1.0,8.01276683807373,1.0,8.158851623535156,1.0,8.25380802154541,-0.008984649025049807
1098,2004-06-07,8.027376174926758,8.144244194030763,7.888595104217528,8.107723236083983,9393.0,-0.012578508635069818,2.3333436955980673,-0.42307982022245677,48.99329564782304,51.466600830758026,0.21637059649334844,0.13946774653427596,0.14729726036101454,0.4687762214932274,19.90855759558166,0.2556490898132351,0.11405796527003531,-0.14791076183319163,-0.471036460680919,0.17521493701453572,-0.3094736112570544,0.013652087590671158,0.6424822807311994,38.00004439181273,-5.08806943902362,0.16156284942386354,6,0.14243292808532537,0.18625831604003906,0.06939029693603516,-0.04382610321044922,-0.6500792503356942,0,0.0009099102160141648,1.0000000000000187,8.129634857177733,1.0,8.01276683807373,1.0,8.158851623535156,0.0009099102160141648
1099,2004-06-08,8.144244194030763,8.246503829956055,7.8958988189697275,7.954332828521728,13392.0,0.014558682258972722,-1.2857142857142931,-2.363637982195931,48.2993318121543,50.19586356568864,0.08560334949989823,0.04201195916017575,0.050365510836934746,0.33682033831732916,20.457076348170023,0.35060501098632724,0.10212613373140478,-0.0419991493225087,-0.3435480841439187,0.2595497854989022,-0.19277361673321458,0.10877531808819718,0.49436372756957603,70.00001305641602,24.577998798699596,0.15077446741070527,6,-0.036521673202516425,0.06939029693603338,-0.047477722167970526,-0.1716499328613299,-0.6573829650878924,1,-0.040358804518903946,2.3333436955980673,8.027376174926758,1.0000000000000187,8.129634857177733,1.0,8.01276683807373,-0.040358804518903946
1100,2004-06-09,8.144244194030763,8.312241554260254,8.071201324462889,8.297633171081543,8140.0,0.0,1.6400071027178535,-0.8076871894403883,51.824803605482366,50.17477122504692,0.052155772485072305,0.07460051507093368,0.06670976917722449,0.31982987734090607,21.586039060538724,0.24104022979736506,0.09199720270383871,-0.06025981903075994,-0.29475757673208847,0.1742379386705677,-0.17750869788142332,0.05698905981990343,0.4643632148742629,60.34491491370987,10.470893284948914,0.117248878850664,6,-0.036521673202516425,0.08765077590942205,-0.047477722167970526,-0.1716499328613299,-0.6939043998718288,2,-0.022421506022523574,-1.2857142857142931,8.144244194030763,2.3333436955980673,8.027376174926758,1.0000000000000187,8.129634857177733,-0.022421506022523574
1101,2004-06-10,8.071201324462889,8.231895446777344,8.071201324462889,8.231895446777344,9881.0,-0.00896864924819063,1.0000000000000222,1.0476249689132293,46.47885640413118,48.81934628964733,0.09512464139316812,0.12894226163121125,0.13745359097780785,0.3741187835595543,21.050534677324816,0.1606941223144549,0.06599579966610669,-0.11723332405090581,-0.3412765491321679,0.10680990103035715,-0.22925493659153773,-0.0052117115102738865,0.5086055922546375,43.1034463352506,-8.278231904278378,0.11202161254063127,6,0.029217004776002753,0.1606936454772967,0.01278281211853205,-0.09860706329345525,-0.4747762680053702,3,-0.027149264326734923,1.6400071027178535,8.144244194030763,-1.2857142857142931,8.144244194030763,2.3333436955980673,8.027376174926758,-0.027149264326734923
1102,2004-06-11,8.144244194030763,8.217286109924316,8.136940002441406,8.188069343566895,6720.0,0.00904981385441217,-1.75,0.27272403560829456,47.586228631372414,47.5051220297642,0.002922999621750577,0.037697603802142154,0.05985190140616048,0.2827895516525114,20.48609097182867,0.14608478546142756,0.02527307547036628,-0.03140802383422603,-0.2326663938628073,0.16985034619435524,-0.13203720884851577,0.06922116118006372,0.40791425018676364,60.34491491370987,8.917044727776911,0.10062918501429041,6,-0.043825864791871894,0.08765077590942205,-0.021912813186647284,-0.1716499328613299,-0.4966893196105975,4,-0.07443946088571274,1.0000000000000222,8.071201324462889,1.6400071027178535,8.144244194030763,-1.2857142857142931,8.144244194030763,-0.07443946088571274
1103,2004-06-14,7.888595104217528,8.034680366516112,7.888595104217528,8.034680366516112,6845.0,-0.03139015527071376,-1.0000000000000122,3.3333659746704374,33.53294536749327,44.02653632868797,0.22497737820912977,0.28191324084408986,0.29610379287790156,0.5187132996056016,19.534566857634776,0.2556490898132351,0.0021049594192419363,-0.27062256336212176,-0.5080051953353815,-0.03323993138886294,-0.3893138793487507,-0.1519312473754928,0.637020806399998,0.0,-45.085848533633936,0.11869131598662955,6,0.2118232250213632,0.34329986572265714,0.2574751377105722,0.08399915695190519,-0.27756214141845614,0,-0.0787037487586576,-1.75,8.144244194030763,1.0000000000000222,8.071201324462889,1.6400071027178535,8.144244194030763,-0.0787037487586576
1104,2004-06-15,8.034680366516112,8.034680366516112,7.9251160621643075,7.976245880126952,1458.0,0.018518539786695376,2.7499877596983078,-0.40000261128138476,35.838165339515896,43.65420551137598,0.04977434318356799,0.1419555768545564,0.13780578783155129,0.3549514591423577,19.17180578141305,0.1460852622985831,-0.02973257235056259,-0.12380688190460454,-0.36269881671064574,0.11508505290143756,-0.24325284930762514,-0.0043609145015839346,0.46545471184541576,34.48282460146901,-5.5698485025832625,0.11944596740302084,6,0.0657379627227801,0.19721460342407404,0.11138987541198908,-0.06208610534667791,-0.5478191375732404,1,-0.08181824440268226,-1.0000000000000122,7.888595104217528,-1.75,8.144244194030763,1.0000000000000222,8.071201324462889,-0.08181824440268226
1105,2004-06-16,7.800943851470947,8.027376174926758,7.800943851470947,8.027376174926758,10042.0,-0.029090953763293737,1.0,-3.8749775594471236,31.632668355341124,43.376534859290786,0.2541267205141846,0.36446410709820753,0.3573036089120034,0.5686563684564483,18.636959098226473,0.23373651504516424,-0.07035058788651938,-0.3385523319244381,-0.6255356280264817,-0.05156903582239458,-0.4820439799754599,-0.19506068387341635,0.6747296279248207,0.0,-35.514767000829195,0.14349164805102188,6,0.2556488513946533,0.4309511184692383,0.3451263904571533,0.17165040969848633,-0.3798208236694336,2,-0.040262130904692106,2.7499877596983078,8.034680366516112,-1.0000000000000122,7.888595104217528,-1.75,8.144244194030763,-0.040262130904692106
1106,2004-06-17,7.632946014404298,7.852074146270753,7.30425500869751,7.852074146270753,59376.0,-0.02153557829223085,3.999989119672728,0.9677422751404089,29.38389197457535,41.507798570876545,0.4051912125346009,0.5218232344299869,0.5038720897050792,0.7160254713143805,18.69633838360348,0.5478191375732431,-0.12803390332312148,-0.48281130790710325,-0.848589524046564,-0.11703309176764254,-0.6657004159768336,-0.2999221998373729,0.8022436873159817,35.99997910970807,1.8347242196743352,0.18288910806973047,6,0.17530226707458407,0.36156105995178045,0.5131242275238028,0.33964824676513583,-0.1826062202453631,3,-0.023923426145129656,1.0,7.800943851470947,2.7499877596983078,8.034680366516112,-1.0000000000000122,7.888595104217528,-0.023923426145129656
1107,2004-06-18,7.968942165374756,8.049288749694824,7.589120864868164,7.596425056457519,23324.0,0.04401919656399933,-1.3773577003945257,-1.69999673590182,42.352949609677324,40.76998234441591,0.04917495507172731,0.18131671803964267,0.14990906018643102,0.3532142557564981,18.440667374709452,0.46016788482666016,-0.12951940320926347,-0.13805005550384486,-0.5093143930384265,0.2332142820307359,-0.3236822242711348,0.04758211326344597,0.37577276090370226,89.21571200083972,53.483961269988896,0.18563216876729058,6,-0.16069388389587402,-0.08034729957580655,0.2629528045654297,0.0036520957946777344,-0.6646871566772461,4,-0.04674611776401549,3.999989119672728,7.632946014404298,1.0,7.800943851470947,2.7499877596983078,8.034680366516112,-0.04674611776401549
1108,2004-06-21,8.063897132873535,8.063897132873535,7.859377861022949,7.968942165374756,8173.0,0.011915630146164258,3.3077108494237577,0.254900956830618,45.14924991389101,40.419973244608876,-0.04476190909274358,0.08011433781071098,0.03772016104337972,0.2340567078377056,18.302971071597575,0.20451927185058594,-0.10829514135233786,-0.036521267890929465,-0.40584735892775115,0.3328048231458922,-0.2211843134093403,0.14814177762748137,0.19758099999844703,100.0,61.61127354611901,0.184663045518411,6,-0.2556488513946533,-0.18625807762146085,0.1679978370666504,-0.09130287170410156,-0.5989489555358887,0,-0.05163040296683541,-1.3773577003945257,7.968942165374756,3.999989119672728,7.632946014404298,1.0,7.800943851470947,-0.05163040296683541
1109,2004-06-22,7.9251160621643075,8.063897132873535,7.917811870574951,7.917811870574951,3629.0,-0.017210173743842594,-39.00039169604387,0.0769226906370144,44.16059968040365,39.56839503071124,0.06667902167630402,0.20040665054459073,0.15847668536510806,0.353880408628128,17.909097552607957,0.14608526229858398,-0.11785819193553415,-0.15704169273376412,-0.5229304378259441,0.20884705235841494,-0.3399860652798532,0.02590267981232497,0.25978422077371643,81.7307299987133,36.89626723900945,0.18294437254608953,6,-0.15704083442688077,-0.04747700691223322,0.31590914726257235,0.047478199005126065,-0.5112981796264648,1,-0.0396313564245091,3.3077108494237577,8.063897132873535,-1.3773577003945257,7.968942165374756,3.999989119672728,7.632946014404298,-0.0396313564245091
1110,2004-06-23,7.866682052612305,7.932421207427978,7.669466972351074,7.932421207427978,21410.0,-0.007373268617601125,6.999927465274189,-9.000195848020718,46.183215426905,39.535546033241665,0.09118992593235209,0.2291706156651223,0.21008017762251896,0.397723182828166,17.329622879771193,0.2629542350769034,-0.1263189608844577,-0.1891803741455078,-0.5362395375993163,0.15787878930830157,-0.36270995587241295,-0.015650792418603565,0.24776660838647757,74.0384223064055,22.560589911276338,0.17352958172690466,6,-0.1059114933013916,0.01095700263976962,0.3743431568145752,0.1059122085571289,-0.4893851280212411,2,-0.04828221366126084,-39.00039169604387,7.9251160621643075,3.3077108494237577,8.063897132873535,-1.3773577003945257,7.968942165374756,-0.04828221366126084
1111,2004-06-24,7.888595104217528,7.9032039642333975,7.822856903076173,7.822856903076173,7306.0,0.0027855519593482647,-1.4444557277877432,-0.9999854930547865,43.373515455465736,39.06746679147425,0.045427338662642036,0.1820763103574281,0.1871017981675669,0.3644637757241318,16.71883267556386,0.08034706115722479,-0.14351282346340888,-0.1453545808792116,-0.47529191472323173,0.18458275296480764,-0.3103232478012208,0.019614086042798462,0.17530202865600675,63.07691844150399,12.209779449113228,0.16496866692200982,6,-0.20451903343200595,-0.010956048965454102,0.3341696262359628,0.08399915695190519,-0.5112981796264648,3,-0.05925923060318905,6.999927465274189,7.866682052612305,-39.00039169604387,7.9251160621643075,3.3077108494237577,8.063897132873535,-0.05925923060318905
1112,2004-06-25,7.822856903076173,7.822856903076173,7.822856903076173,7.822856903076173,794.0,-0.00833332174777357,1.0,0.0,44.26229683638932,40.25961695468493,0.06792558499050205,0.2242186088318805,0.2526370959865387,0.4160256089964749,16.07503460975826,0.06573820114135565,-0.16912246215819415,-0.1888148069381712,-0.5121975577678688,0.13456794389152638,-0.35050618235302,-0.027123431523322417,0.18026885986328,38.88899634904154,-13.043704341539403,0.1616913754148487,6,-0.1387808322906503,0.054782152175901544,0.39990782737731845,0.14973735809326083,-0.38712596893310636,4,-0.0476190621319883,-1.4444557277877432,7.888595104217528,6.999927465274189,7.866682052612305,-39.00039169604387,7.9251160621643075,-0.0476190621319883
1113,2004-06-28,7.815552234649657,7.815552234649657,7.757118225097656,7.757118225097656,821.0,-0.0009337596886941357,1.0000000000000304,100.0,40.17467074627039,40.74145088876876,0.07127482014159536,0.20765329368030816,0.2582369650654899,0.4060518036868759,15.46727785970157,0.06573867797851651,-0.18490449470994452,-0.17420668601989853,-0.4877492174437288,0.13933584540393262,-0.3309779517318132,-0.01743542030798295,0.13166386795044005,37.03704151454316,-12.089348604525547,0.15677126571191546,6,-0.13147616386413485,0.06208682060241699,0.4072124958038339,0.15704202651977628,-0.27025747299194247,0,-0.06542048605156137,1.0,7.822856903076173,-1.4444557277877432,7.888595104217528,6.999927465274189,7.866682052612305,-0.06542048605156137
1114,2004-06-29,7.559904098510742,7.815552234649657,7.559904098510742,7.815552234649657,36088.0,-0.03271018201446063,1.0000000000000069,-4.374988779632023,34.848503581858495,41.098765913937356,0.2821663084514867,0.43073440432734955,0.5014038629997515,0.6456751784616444,15.022507505839231,0.2556481361389151,-0.21649831896069038,-0.39515962600708043,-0.7378872217031223,-0.0524320303110386,-0.5665234238551005,-0.22379582815905952,0.3358751165771485,0.0,-45.73658191341587,0.1713637978480208,6,0.12417197227478027,0.3177349567413321,0.662860631942749,0.463820219039917,0.0,1,-0.01256046636779451,1.0000000000000304,7.815552234649657,1.0,7.822856903076173,-1.4444557277877432,7.888595104217528,-0.01256046636779451
1115,2004-06-30,7.939724922180176,7.939724922180176,7.596425056457519,7.632946014404298,12897.0,0.05024148702418807,1.2380930176168374,-1.2000044765011675,47.05882854918028,43.062647755560135,-0.08481764679811032,0.03547421819798924,0.11066782471362657,0.25129239565162464,14.839113335305049,0.3798208236694336,-0.19962953599465294,-0.004382467269897106,-0.3334162740608697,0.3246513395210746,-0.16889937066538252,0.1601344361255892,-0.635469913482666,100.0,51.70253725851831,0.1645169033954859,6,-0.1278243064880371,-0.062085866928101474,0.3213874101638794,0.0839993953704834,-0.20451879501342862,2,-0.06623743829879736,1.0000000000000069,7.559904098510742,1.0000000000000304,7.815552234649657,1.0,7.822856903076173,-0.06623743829879736
1116,2004-07-01,8.063897132873535,8.144244194030763,7.822856903076173,8.01276683807373,11274.0,0.015639359286425014,2.034468786298885,0.1666682210015517,48.24280603748899,43.7170762475392,-0.15805157503298517,-0.08924676254998865,-0.0191987335528907,0.10730104392736628,15.041260882990223,0.32138729095459073,-0.19330456177917554,0.11723322868347186,-0.214827376420887,0.44929383378782983,-0.04879707386870713,0.28326353123565085,-0.7469327259063725,86.24994899832689,37.84567824175751,0.16603030255217918,7,-0.21182298660278231,-0.24834465980529785,0.173475980758667,-0.04017281532287598,-0.5405149459838876,3,-0.08514496117311021,1.2380930176168374,7.939724922180176,1.0000000000000069,7.559904098510742,1.0000000000000304,7.815552234649657,-0.08514496117311021
1117,2004-07-02,8.05659294128418,8.071201324462889,7.976245880126952,8.071201324462889,2264.0,-0.0009057892814107182,12.000130565350997,-0.28570895661577456,54.1218632122214,44.714033280687026,-0.15310748539568042,-0.09243442146792447,-0.011433365795582517,0.09512554870092416,15.600833819925544,0.09495544433593661,-0.15833135593895875,0.11358113288879412,-0.21154052318576255,0.4387027889633499,-0.04897969514848377,0.276141960926072,-0.7065373428344728,84.99995919866146,29.21407074912768,0.16256082803727795,7,-0.20451879501342685,-0.24104046821594238,0.17530226707458496,-0.03286862373352051,-0.5332107543945321,4,-0.08431554400771801,2.034468786298885,8.063897132873535,1.2380930176168374,7.939724922180176,1.0000000000000069,7.559904098510742,-0.08431554400771801
1118,2004-07-05,8.034680366516112,8.034680366516112,7.9616379737854,7.9616379737854,8568.0,-0.0027198314383964917,1.0,-5.000032641337476,50.0,45.36285553841995,-0.15173131655762084,-0.07372657771024471,0.010695267560700827,0.09851616794689022,16.447813733944926,0.0949549674987793,-0.10114925202451008,0.09130334854125799,-0.23423346935483735,0.41684016643735333,-0.0714650604067888,0.25407175748930566,-0.6528572242431627,81.24998979966487,21.828826327080243,0.16276840894804762,7,-0.18260622024535866,-0.22643208503722967,0.19721484184265314,-0.010956048965452325,-0.43825531005859286,0,-0.07454552079870147,12.000130565350997,8.05659294128418,2.034468786298885,8.063897132873535,1.2380930176168374,7.939724922180176,-0.07454552079870147
1119,2004-07-06,7.815552234649657,7.976245880126952,7.815552234649657,7.976245880126952,4229.0,-0.027272787699141432,1.0,-2.200005222579877,50.38461210119529,45.82967739111888,0.05612267592016451,0.1259728830438922,0.22749762463809464,0.3027917250159087,17.09836535048587,0.2191281318664542,-0.09406304952316447,-0.1113901853561412,-0.42727396701123777,0.20449359629895625,-0.26933207618368993,0.04655170547140752,-0.4032322503063961,39.99991295719215,-25.824862435013642,0.15794189082754861,7,0.036521911621095526,-0.007303953170775479,0.4309515953063974,0.20817208290100186,-0.16069316864013583,1,-0.03457944683598635,1.0,8.034680366516112,12.000130565350997,8.05659294128418,2.034468786298885,8.063897132873535,-0.03457944683598635
1120,2004-07-07,7.9616379737854,7.9616379737854,7.84476900100708,7.84476900100708,3109.0,0.018691672034137685,1.0,-0.7272781224870103,58.7548748831844,47.538717327532055,-0.08390005583322235,-0.03635882895951692,0.08191306246052754,0.1466340856803754,17.527096432205454,0.14608573913574308,-0.09719068425773703,0.04382586479187012,-0.25574704015940597,0.3433987697431462,-0.10596058768376793,0.19361231726750816,-0.5200410210546389,44.44457339656492,-24.113800343749062,0.14978645247563782,7,-0.10956382751464755,-0.15338969230651855,0.2848658561706543,0.06208634376525879,-0.01460886001586914,2,-0.05045869663973834,1.0,7.815552234649657,1.0,8.034680366516112,12.000130565350997,8.05659294128418,-0.05045869663973834
1121,2004-07-08,7.852074146270753,7.852074146270753,7.771727085113525,7.779030799865723,1726.0,-0.01376146816464141,1.1999830268371525,0.6250020400502745,46.460178780541796,47.78292643243789,0.022281626468106275,0.05897025243288123,0.1966021191610272,0.2442203664016196,18.064724137762433,0.189910888671875,-0.09047048914322797,-0.05478160381317032,-0.34666335271302895,0.2371001450866892,-0.20072247826310008,0.09115927063675944,-0.38237130388799123,26.829373148017392,-37.50014518897011,0.14594087444992956,7,0.0,-0.043825864791871005,0.39442968368530185,0.17165017127990634,-0.014609336853028232,3,-0.0148837131345112,1.0,7.9616379737854,1.0,7.815552234649657,1.0,8.034680366516112,-0.0148837131345112
1122,2004-07-09,7.537991046905518,7.815552234649657,7.537991046905518,7.815552234649657,10747.0,-0.040000017003711696,1.0000000000000064,-3.799951691767305,35.937510758157146,47.31213087820308,0.3259881809425442,0.3428855341947763,0.5134438209124923,0.5447278392198953,18.877700994567675,0.31408309936523526,-0.09283390685706117,-0.3385520458221434,-0.6517719248311167,-0.025332166813170076,-0.49516198532663047,-0.18194210631765717,-0.04130655045683618,0.0,-57.34644546623356,0.15660993950448654,7,0.30312657356262296,0.27025723457336426,0.6847736835479736,0.5405151844024658,0.24103975296020508,4,-0.0019380309587747613,1.1999830268371525,7.852074146270753,1.0,7.9616379737854,1.0,7.815552234649657,-0.0019380309587747613
1123,2004-07-12,7.267733097076416,7.457643985748291,7.201994895935059,7.457643985748291,45602.0,-0.03585278201412134,1.692305760887032,0.6842126963620643,33.576648074774184,47.17081359963816,0.5703436690012174,0.5947376814851442,0.7821994534109429,0.8018001065348379,21.03828788987282,0.335996150970459,-0.09884081125084787,-0.5777668952941895,-0.9925560409951135,-0.1629777495932645,-0.7851614681446524,-0.3703723224437274,0.8765110969543475,8.490554417566564,-43.88067195123045,0.2073945728504624,7,0.40538644790649503,0.48938512802124023,0.9367711544036865,0.8545985221862793,0.6208620071411124,0,0.035175905113531414,1.0000000000000064,7.537991046905518,1.1999830268371525,7.852074146270753,1.0,7.9616379737854,0.035175905113531414
1124,2004-07-13,7.377296924591064,7.413817882537843,7.30425500869751,7.369993209838867,7075.0,0.015075378532918515,1.7272889131556857,-0.03845864133054329,38.07829528735381,46.17297657054633,0.48293920285757963,0.45682058794934033,0.6676659747529738,0.6860850204253763,23.315635585727822,0.14608478546142667,-0.10105450695858309,-0.4353338956832893,-0.8893348039455669,0.018667012578989173,-0.6623343498144285,-0.20833344155215006,0.7481022834777855,23.07689410559487,-25.456676793548954,0.2270004541311391,7,0.2958226203918475,0.3798213005065927,0.8144248723983774,0.7450346946716317,0.3286919593811044,1,0.02970303813257469,1.692305760887032,7.267733097076416,1.0000000000000064,7.537991046905518,1.1999830268371525,7.852074146270753,0.02970303813257469
1125,2004-07-14,7.486861228942871,7.4941649436950675,7.267733097076416,7.267733097076416,18003.0,0.014851551384165163,-1.0666615891805944,30.00228504276659,40.61434222736658,45.325369480532736,0.33791611632534746,0.3399488864867779,0.5543027026059839,0.5708274926579904,25.001603938162813,0.22643184661865146,-0.09323109130671892,-0.3100654602050783,-0.7869217806262885,0.16679086021613188,-0.5484936204156838,-0.07163729999447277,0.6200698928833024,43.82024697153623,-2.7549791750288293,0.2384281602106052,7,0.14973688125610263,0.27025699615478516,0.6738172769546509,0.6354703903198242,0.29216957092285156,2,0.022439021097012013,1.7272889131556857,7.377296924591064,1.692305760887032,7.267733097076416,1.0000000000000064,7.537991046905518,0.022439021097012013
1126,2004-07-15,7.450339794158935,7.450339794158935,7.450339794158935,7.450339794158935,691.0,-0.004878070217563368,1.0,0.0,41.17647324575895,43.88699281759246,0.3109516381094961,0.38165619609872703,0.5865224608453543,0.6018520433897985,25.074592004040454,0.036521434783936435,-0.050284840641293904,-0.3374565839767465,-0.8341143241289055,0.15920115617541164,-0.585785454052826,-0.08912771390066698,0.6384926031494169,40.47623303539292,-6.779143465401759,0.24832887007607918,7,0.1679978370666504,0.2666053771972665,0.7194689512252816,0.6719918251037607,0.21912717819213956,3,0.06666666666666687,-1.0666615891805944,7.486861228942871,1.7272889131556857,7.377296924591064,1.692305760887032,7.267733097076416,0.06666666666666687
1127,2004-07-16,7.596425056457519,7.6840758323669425,7.450339794158935,7.450339794158935,7977.0,0.019607865726220197,-2.1999947774372233,100.0,45.12988272328855,43.34586867573563,0.1036242406662975,0.217376984716668,0.4285608712666624,0.4462818129281958,25.633850854616835,0.2337360382080078,-0.05993317762020389,-0.1727454662323007,-0.6687395373463856,0.3232486048817833,-0.42074250178934225,0.07525156932474175,0.4746705908233677,81.81824476234843,31.895955106834563,0.2479970355570422,7,-0.007304668426512784,0.11321544647216886,0.5697315931320199,0.5259065628051767,0.07304191589355558,4,0.03173068267886148,1.0,7.450339794158935,-1.0666615891805944,7.486861228942871,1.7272889131556857,7.377296924591064,0.03173068267886148
1128,2004-07-19,7.647554874420166,7.662162780761719,7.501469135284424,7.662162780761719,3200.0,0.006730773697185777,21.000913987269463,-0.09999575666774382,52.142848316457524,43.54122825520922,-0.009157220662003418,0.14066873186738071,0.3750874778296609,0.3851682882490941,26.287931673253283,0.16069364547729492,-0.08340622888930405,-0.10079853534698469,-0.5793506522033187,0.37775358150934846,-0.34007459377515126,0.13847752308118189,0.4061587578338042,91.22815054733886,33.54558376648682,0.23927605842816668,7,-0.06573843955993652,0.02556467056274503,0.5186017751693726,0.6500787734985352,-0.014608860015868252,0,0.017191890428314816,-2.1999947774372233,7.596425056457519,1.0,7.450339794158935,-1.0666615891805944,7.486861228942871,0.017191890428314816
1129,2004-07-20,7.611032962799072,7.611032962799072,7.450339794158935,7.450339794158935,2024.0,-0.00477563250225943,1.000000000000011,-11.000424351232311,40.34334968371855,41.495503233046335,-0.005249285658157632,0.1606926482794364,0.40997049722823675,0.41209252613734293,27.033929287666165,0.19721508026123136,-0.12642055661572993,-0.12161629199981672,-0.5963432652357117,0.35311068123607736,-0.35897977861776376,0.11574719461813032,0.42564629472851934,82.4560720347623,28.88188643978893,0.23736348661794715,7,-0.08399844169616699,0.06208658218383878,0.5551236867904663,0.6866006851196289,-0.12417173385620117,1,0.036468393025639756,21.000913987269463,7.647554874420166,-2.1999947774372233,7.596425056457519,1.0,7.450339794158935,0.036468393025639756
1130,2004-07-21,7.486861228942871,7.596425056457519,7.486861228942871,7.5233821868896475,1525.0,-0.01631470188910278,-5.000052226139134,-0.2272713784651473,33.04724120443922,40.005176835701604,0.04972169082395439,0.2687279946213259,0.5357361472181026,0.5247974521859611,27.055713882675512,0.12417173385620117,-0.16486734854617957,-0.2267969846725464,-0.7092732378474338,0.2556792685023419,-0.4680351112599901,0.014441141914897315,0.5331243413528703,15.625076502509664,-32.41894711344596,0.241238126587444,7,0.021912336349487305,0.18625831604003995,0.6792954206466675,0.8107724189758301,0.10956382751464755,2,0.029268293925655886,1.000000000000011,7.611032962799072,21.000913987269463,7.647554874420166,-2.1999947774372233,7.596425056457519,0.029268293925655886
1131,2004-07-22,7.421123027801514,7.457643985748291,7.421123027801514,7.450339794158935,5214.0,-0.008780475439724378,-1.5,0.7999999999999952,31.950239389978847,39.562146683681796,0.05353005505873387,0.3137339861406492,0.5825574155027375,0.5769373577468677,27.154477809065064,0.06573820114135742,-0.19318685664241375,-0.269161581993103,-0.7611539338384823,0.22283076985227535,-0.5151577579157927,-0.023165406070413397,0.5825027290070146,0.0,-41.57780334861186,0.24599617592268921,7,0.021912336349487305,0.2519965171813974,0.7231208086013794,0.8765106201171875,0.13878107070922852,3,0.048228249379964616,-5.000052226139134,7.486861228942871,1.000000000000011,7.611032962799072,21.000913987269463,7.647554874420166,0.048228249379964616
1132,2004-07-23,7.450339794158935,7.5233821868896475,7.450339794158935,7.5233821868896475,3059.0,0.003936973723244641,1.0,2.5000163206685704,33.47109098938145,39.55041811863816,0.011814890044647974,0.26896838881453267,0.5341377195378394,0.5353204236590656,27.12746505560595,0.10225915908813388,-0.25547667511162864,-0.22131896018982022,-0.7203343917803045,0.277696471400664,-0.47082667598506234,0.02818875560542189,0.5372533454321244,12.121140184807851,-23.428873360348724,0.2495077157952423,7,0.02556467056274503,0.22277975082397639,0.4510378837585458,0.6281664371490487,0.07304239273071289,4,0.029411702586227717,-1.5,7.421123027801514,-5.000052226139134,7.486861228942871,1.000000000000011,7.611032962799072,0.029411702586227717
1133,2004-07-26,7.30425500869751,7.472251892089844,7.231212139129639,7.377296924591064,10879.0,-0.019607801724151552,-1.1999939070034642,0.999993471775208,34.91382488090251,39.198810295699126,0.18285419316266882,0.3950378418186524,0.6648129949043531,0.6714118932809985,27.142339010197425,0.24103975296020508,-0.29045617825514647,-0.3418388843536375,-0.8617653651013715,0.17808759639409555,-0.601802124727504,-0.08187564397977098,0.6676261660204297,19.23087545917227,-15.10538106610571,0.2599632403738666,7,0.15338897705078125,0.3688645362854013,0.5441665649414062,0.7267730236053467,0.21912717819213778,0,0.049999892284523284,1.0,7.450339794158935,-1.5,7.421123027801514,-5.000052226139134,7.486861228942871,0.049999892284523284
1134,2004-07-27,7.4649481773376465,7.4941649436950675,7.30425500869751,7.30425500869751,4390.0,0.021999939548768666,-1.3636342055442354,-2.2000130565348224,35.47007569374776,38.62722512529704,0.04012104118968196,0.2391261879611548,0.49567575975545886,0.5033077995501083,26.553027036247578,0.1899099349975577,-0.27483412158274234,-0.1763979196548462,-0.7013482629421794,0.34855242363248706,-0.4388730912985128,0.08607725198882044,0.4915352718046355,63.99993732920593,29.664119794578475,0.26247517164366685,7,-0.007304191589355469,0.20817136764526456,0.37799549102783203,0.56607985496521,0.058434009552001065,1,0.022504889930336613,-1.1999939070034642,7.30425500869751,1.0,7.450339794158935,-1.5,7.421123027801514,0.022504889930336613
1135,2004-07-28,7.413817882537843,7.450339794158935,7.413817882537843,7.450339794158935,1095.0,-0.0068493837579511885,1.0,-0.22727731321846503,36.725641988503426,38.132688318935315,0.08917860188083804,0.26228414883869267,0.5333552253112623,0.54840403384254,26.594234146014184,0.0511302947998038,-0.23048093747862275,-0.20123286247253347,-0.7158367168965603,0.3133709919514933,-0.4585347896845473,0.05606906473948037,0.5275757955402947,62.499816393978215,26.09028186126973,0.2573019272120136,7,0.04382610321044833,0.25930166244506836,0.4090392589569083,0.6172101497650138,0.10956430435180486,2,0.00985232542292036,-1.3636342055442354,7.4649481773376465,-1.1999939070034642,7.30425500869751,1.0,7.450339794158935,0.00985232542292036
1136,2004-07-29,7.377296924591064,7.450339794158935,7.30425500869751,7.30425500869751,3703.0,-0.004926066235427573,-3.000026113069567,-1.9999477752246395,44.14891954677562,38.02369241043388,0.12767523244161527,0.25795481322559244,0.5580783698525114,0.5894637252441646,27.739400397944163,0.1460847854614249,-0.20328812403830732,-0.20342381000518905,-0.6823203838560099,0.2754727638456318,-0.44287209693059904,0.03602447692022093,0.5493087778442121,49.99991839732328,8.613668860726811,0.23944828692541043,7,0.06939053535461515,0.2958226203918475,0.4419078826904306,0.6537311077117929,0.20451927185058683,3,0.02970303813257469,1.0,7.413817882537843,-1.3636342055442354,7.4649481773376465,-1.1999939070034642,7.30425500869751,0.02970303813257469
1137,2004-07-30,7.377296924591064,7.5087738037109375,7.340775966644287,7.5087738037109375,3148.0,0.0,1.5555495109292887,-1.8000195848022276,54.966887703530986,38.337474564553155,0.10429032260231619,0.215503276256638,0.5448599513310608,0.5942817910442804,28.81975467014896,0.1679978370666504,-0.18876058467813195,-0.16945900917053347,-0.6001815100389054,0.26126349169783847,-0.38482025960471944,0.0459022412636525,0.5348165617142078,52.63147044524087,6.791498332629253,0.21536125043418583,7,0.043825626373291904,0.2958226203918475,0.40356063842773526,0.6172101497650146,0.18260717391967862,4,0.02475258564027505,-3.000026113069567,7.377296924591064,1.0,7.413817882537843,-1.3636342055442354,7.4649481773376465,0.02475258564027505
1138,2004-08-02,7.435730934143066,7.435730934143066,7.340775966644287,7.377296924591064,1752.0,0.007920788623434927,2.2499897996654292,-0.44444323551919485,52.777776518477815,39.71907754619307,0.01413574555102759,0.11583571839331164,0.4719656927336331,0.5398882734151158,29.907364789521985,0.0949549674987793,-0.171305124824924,-0.08107752799987811,-0.44743891786323076,0.28528386186347454,-0.264258222931554,0.10210316693179777,0.46218018035480046,64.28549778856488,14.923127824020334,0.1831806949316761,8,-0.021912336349487305,0.23738861083984464,0.3451266288757324,0.5587761402130118,0.0730428695678711,0,0.011787846214836417,1.5555495109292887,7.377296924591064,-3.000026113069567,7.377296924591064,1.0,7.413817882537843,0.011787846214836417
1139,2004-08-03,7.545294761657715,7.545294761657715,7.450339794158935,7.450339794158935,8104.0,0.014734775704639658,1.0000000000000187,1.624994899832705,52.777755110367615,41.911356869074005,-0.118159414796291,-0.015824583228182476,0.3458554522888404,0.4327105085118097,30.319010417936198,0.10956382751464844,-0.17154949987652124,0.04199917316436785,-0.2968719700156006,0.3808703163443363,-0.12743639842561638,0.2114347447543521,0.33869802846889563,100.0,47.87375977923935,0.16943557158998415,8,-0.15704131126403809,0.1278247833251962,0.23556280136108398,0.44921231269836337,-0.029216766357421875,1,-0.002904137672582241,2.2499897996654292,7.435730934143066,1.5555495109292887,7.377296924591064,-3.000026113069567,7.377296924591064,-0.002904137672582241
1140,2004-08-04,7.559904098510742,7.596425056457519,7.5233821868896475,7.559904098510742,4264.0,0.001936218174970028,1.00002611306964,0.0,55.319171593304596,44.50790489166575,-0.13557518910296107,-0.06542853086444822,0.3112316750111077,0.41838047263424727,30.646467314540658,0.0730428695678711,-0.1955730561682607,0.07669520378112793,-0.18708984483729463,0.3404802523995505,-0.055197320528082905,0.20858772809033876,0.31044873373203696,87.50010200334599,32.499831343774105,0.13189252430921125,8,-0.14608550071716309,0.11321544647216886,0.22095346450805664,0.434602975845336,-0.0730428695678711,2,-0.004831001973727322,1.0000000000000187,7.545294761657715,2.2499897996654292,7.435730934143066,1.5555495109292887,7.377296924591064,-0.004831001973727322
1141,2004-08-05,7.735206127166747,7.735206127166747,7.4941649436950675,7.5233821868896475,4161.0,0.023188393182201672,1.2758634662008388,100.0,56.55173562634138,47.07242096243908,-0.2923868189079597,-0.26344173269826054,0.11965885472832394,0.24484646928439524,30.474489429582892,0.2410411834716797,-0.18794800027643443,0.2578406333923331,0.025110726205366696,0.4905705405792995,0.1414756797988499,0.3742055869858163,0.12177954634987742,100.0,46.39299816237975,0.1163649535934831,8,-0.2519969940185538,-0.062086582183836114,0.10956370830535977,0.25930094718933105,-0.2118239402770996,3,-0.027384395036759823,1.00002611306964,7.559904098510742,1.0000000000000187,7.545294761657715,2.2499897996654292,7.435730934143066,-0.027384395036759823
1142,2004-08-06,7.5233821868896475,7.596425056457519,7.486861228942871,7.596425056457519,4691.0,-0.027384395036759823,1.999986943635651,-0.34482820720037277,44.91016676641401,48.1831256163848,-0.07723421404189423,-0.055620036078348534,0.3142988978265313,0.4566414951499391,29.599123636410553,0.24834489822387606,-0.16031962008433354,0.046747136116026766,-0.18527221583762543,0.27876648806967896,-0.06926253986079978,0.1627568120928533,0.32050367107534594,46.2962112236755,-2.446549140573964,0.11600967597682625,8,-0.003651618957518643,0.11321592330932617,0.3104311227798471,0.47112488746643066,0.0,4,0.007766986722252511,1.2758634662008388,7.735206127166747,1.00002611306964,7.559904098510742,1.0000000000000187,7.545294761657715,0.007766986722252511
1143,2004-08-09,7.5233821868896475,7.545294761657715,7.486861228942871,7.537991046905518,8844.0,0.0,3.0000652837394526,0.2000039169093096,46.29630749007567,49.38604026042124,-0.04792168976862321,-0.03740311148797737,0.29723164981707395,0.4636099749076523,27.868420554353925,0.05843353271484375,-0.12270515589166564,0.033964681625365145,-0.17679040152749792,0.2447197647782282,-0.07141285995106639,0.13934222320179668,0.3076658518347468,25.640935508061492,-18.059167503715454,0.1053775415764315,8,-0.003651618957518643,0.0949554443359375,0.3104311227798471,0.47112488746643066,-0.058434009552001065,0,0.0048544538498573875,1.999986943635651,7.5233821868896475,1.2758634662008388,7.735206127166747,1.00002611306964,7.559904098510742,0.0048544538498573875
1144,2004-08-10,7.596425056457519,7.596425056457519,7.5233821868896475,7.5233821868896475,7974.0,0.009708780938333383,1.0,-4.999902079184995,54.838706960163584,51.39860303505014,-0.1121466911461475,-0.0982237047340373,0.20761840708413093,0.39803107120352,25.94038285598117,0.0730428695678711,-0.08683795575546771,0.09605114459991348,-0.11293781688056992,0.3050401060803969,-0.008443336140328661,0.20054562534015563,0.22204191941108942,44.11760752817188,-3.004343578219938,0.10449448074024177,8,-0.07669448852538974,-0.007304668426512784,0.23373615741729825,0.39808201789855957,-0.14608526229858398,1,-0.01153848712982053,3.0000652837394526,7.5233821868896475,1.999986943635651,7.5233821868896475,1.2758634662008388,7.735206127166747,-0.01153848712982053
1145,2004-08-11,7.6548590660095215,7.6548590660095215,7.596425056457519,7.596425056457519,4887.0,0.007692303829461178,1.0000000000000304,0.7999960830907147,60.38959827790999,53.20312289406507,-0.14839904133788018,-0.15117735712554037,0.13601258433152452,0.3416451851194626,24.236365514434166,0.05843400955200284,-0.04049126758498911,0.14608526229858398,-0.073835651806621,0.36600617640378896,0.03612480524598105,0.2560457193511869,0.1512784682604158,67.64698540946267,13.96278305354938,0.10996045705260249,8,-0.1168680191040039,-0.07304263114929199,0.1753021478652954,0.33964800834655673,-0.20451927185058683,2,-0.01812980089019134,1.0,7.596425056457519,3.0000652837394526,7.5233821868896475,1.999986943635651,7.5233821868896475,-0.01812980089019134
1146,2004-08-12,7.947029113769531,8.19537353515625,7.669466972351074,7.669466972351074,35783.0,0.0381679199108127,-2.789468982459757,4.750010200334499,67.89472544938977,54.639549310271605,-0.3925326461710599,-0.42607380265422723,-0.16149633961448728,0.05196009488091935,23.148862902665314,0.5405144691467285,0.0032178109422567047,0.4134208440780638,0.12104296691776195,0.7057987212383656,0.26723190549791287,0.5596097826582147,-0.7450342178344727,64.94846748477984,5.75868186625128,0.14618893858015072,8,-0.1789543628692627,-0.24834489822387695,-0.11686789989471436,0.04747796058654696,-0.5551233291625977,3,-0.057904391469932315,1.0000000000000304,7.6548590660095215,1.0,7.596425056457519,3.0000652837394526,7.5233821868896475,-0.057904391469932315
1147,2004-08-13,7.837464809417725,7.837464809417725,7.698684215545653,7.815552234649657,14175.0,-0.013786825590203056,11.666753710232053,0.07894655465649962,69.72967594000826,56.523093690441655,-0.23560543973652415,-0.31360415802926944,-0.062421716278174166,0.1645637598104397,23.233311427403894,0.24834489822387784,0.047702229293720144,0.29180455207824707,-0.029878766995879324,0.6134878711523735,0.13096289254118432,0.4526462116153098,-0.615602340698242,49.48447294425174,-14.150132053734545,0.16084165953706317,8,-0.014608144760131836,-0.1387805938720703,-0.007303595542907715,0.1570422649383536,-0.46016788482666104,4,-0.04007451773826998,-2.789468982459757,7.947029113769531,1.0000000000000304,7.6548590660095215,1.0,7.596425056457519,-0.04007451773826998
1148,2004-08-16,7.779030799865723,7.808248043060303,7.779030799865723,7.779030799865723,3080.0,-0.007455728475078582,0.0,0.0,62.57306525718626,57.61146148453262,-0.13784954948299077,-0.2580453909161502,-0.012076063206946763,0.22922703145745515,23.322323655354392,0.05843400955200195,0.07955685455953265,0.22679674625396729,-0.1087297843749715,0.5623232768829061,0.05903348093949745,0.3945600115684371,-0.5376981098175051,38.043438153708244,-24.48971903036003,0.16776326531446956,8,0.06208658218383789,-0.08034658432006836,0.045652151107788086,0.21547627449035556,-0.36521291732787997,0,-0.032863812929046166,11.666753710232053,7.837464809417725,-2.789468982459757,7.947029113769531,1.0000000000000304,7.6548590660095215,-0.032863812929046166
1149,2004-08-17,7.888595104217528,7.888595104217528,7.815552234649657,7.815552234649657,1751.0,0.014084570066710267,1.0,100.0,68.15642152482712,59.03782258803511,-0.21634671380943793,-0.3644339683059403,-0.13238992361836477,0.12635909437150072,23.350075848659728,0.10956430435180575,0.10042706502236509,0.3224829435348502,-0.04474713151951626,0.6897130185892166,0.1388679060076674,0.506097981062033,-0.6281815972671501,48.7804975137052,-13.18859465540605,0.18361503752718322,8,-0.04747772216796786,-0.17530226707458407,-0.1734762191772452,0.05478191375732422,-0.4747772216796857,1,-0.05370372306893845,0.0,7.779030799865723,11.666753710232053,7.837464809417725,-2.789468982459757,7.947029113769531,-0.05370372306893845
1150,2004-08-18,7.705988883972168,7.815552234649657,7.640250205993652,7.815552234649657,27731.0,-0.023148129398570916,2.2000121860461426,-1.499986943635663,61.30653249846723,59.56613335160465,-0.012112966824962434,-0.17346307071072253,0.037123207774476086,0.31268514230800015,23.030386462172725,0.24834489822387606,0.11839085782544867,0.12892034053802526,-0.24141637657300397,0.4992570576490545,-0.0562480180174898,0.3140886990935403,-0.4268761764576725,11.842175337448397,-49.50770298516298,0.18516835855551464,8,0.13512849807739258,0.007303953170776367,0.009130001068115234,0.23738813400268466,-0.3067789077758789,2,-0.033175377445062604,1.0,7.888595104217528,0.0,7.779030799865723,11.666753710232053,7.837464809417725,-0.033175377445062604
1151,2004-08-19,7.779030799865723,7.8958988189697275,7.7132930755615225,7.7132930755615225,465.0,0.009478590871766723,-4.555584570077228,-0.5999973887044187,63.15787665317405,61.59365667235576,-0.08748453545772872,-0.23011472092042684,-0.04607824439030139,0.23484517461175436,22.579435475163223,0.18990993499755948,0.13190222104237304,0.18406686782836879,-0.1891196806132962,0.5572534162700338,-0.002526406392463265,0.37066014204920084,-0.48159287579839205,54.2856823107654,-7.829644968137195,0.1865932742208323,8,0.06208658218383789,-0.06573796272277832,-0.08217263221740723,0.16434621810912997,-0.3359956741332999,3,-0.04225346500909366,2.2000121860461426,7.705988883972168,1.0,7.888595104217528,0.0,7.779030799865723,-0.04225346500909366
1152,2004-08-20,7.669466972351074,7.742509841918945,7.669466972351074,7.742509841918945,4864.0,-0.014084508768950954,1.0,-1.1111256183719802,57.40739621364154,62.828222086085304,0.05026670801958488,-0.10887477827287917,0.04948868770931725,0.337408978767888,22.39543106396213,0.10956382751464844,0.13995038935257842,0.06354668140411412,-0.3045945030267818,0.43168786583501007,-0.1205239108113334,0.24761727361956165,-0.35407033606196503,11.42848616204154,-48.32984782716791,0.18407059221544786,8,0.189910888671875,0.04382586479187012,-0.001825571060180664,0.2739100456237784,-0.27025699615478516,4,-0.036190414372311186,-4.555584570077228,7.779030799865723,2.2000121860461426,7.705988883972168,1.0,7.888595104217528,-0.036190414372311186
1153,2004-08-23,7.669466972351074,7.749814033508301,7.669466972351074,7.749814033508301,4942.0,0.0,1.0,1.0999986943635676,54.22884699579208,62.76045986782181,0.08176668285642119,-0.08444044789748784,0.043444801818328216,0.3245064732096452,21.505823536036228,0.08034706115722656,0.13335507504306587,0.0452860832214359,-0.29503108300518033,0.38560324944805213,-0.12487249989187266,0.21544466633474446,-0.33647079808462266,11.42848616204154,-41.4533666043895,0.1701585831133082,8,0.22643232345581055,0.04382586479187012,-0.02008652687072754,0.2739100456237784,-0.25564908981323153,0,-0.03809522210778171,1.0,7.669466972351074,-4.555584570077228,7.779030799865723,2.2000121860461426,7.705988883972168,-0.03809522210778171
1154,2004-08-24,7.632946014404298,7.705988883972168,7.596425056457519,7.596425056457519,2916.0,-0.004761863905071495,-5.00005222613894,-0.4545400593472031,52.450958430669814,61.87838877368401,0.1385868219557871,-0.036562784029903206,0.06866340015786943,0.35069727751462576,20.548552365304136,0.10956382751464933,0.15878285070692844,0.0003652334213262165,-0.33159403230707163,0.33232449914972406,-0.16561439944287226,0.1663448662855247,-0.28270229292005045,12.195044280478578,-34.807993659261584,0.16597963286419878,8,0.262953281402587,0.08034682273864657,-0.005478024482727939,0.31043100357055486,-0.2556490898132342,1,-0.028708198833443,1.0,7.669466972351074,1.0,7.669466972351074,-4.555584570077228,7.779030799865723,-0.028708198833443
1155,2004-08-25,7.486861228942871,7.632946014404298,7.486861228942871,7.58181619644165,9324.0,-0.01913871592773575,-2.076927712355958,-2.600013056534669,41.49999330858491,58.945640758039026,0.28869431130206546,0.12150439738529784,0.2090504572005516,0.4859640681269912,19.333563112285695,0.14608478546142667,0.18034338078536827,-0.1493717193603512,-0.4726919118295134,0.173948473108811,-0.31103181559493276,0.012288376874230345,-0.1197149111851834,0.0,-38.63455703281022,0.16166009623458114,8,0.20451879501342773,0.22643160820007324,0.11321580410003662,0.45651578903198153,-0.1168680191040039,2,-0.009756204124988455,-5.00005222613894,7.632946014404298,1.0,7.669466972351074,1.0,7.669466972351074,-0.009756204124988455
1156,2004-08-26,7.596425056457519,7.596425056457519,7.486861228942871,7.486861228942871,1683.0,0.014634146962827721,1.0000000000000162,-1.153850402992935,52.68818449711004,57.05214170882811,0.13875920368856942,0.03077676748105329,0.10036046871436621,0.3636603430460239,17.705260701019103,0.10956382751464755,0.1882110017975016,-0.05076429843902641,-0.3511786419698426,0.24965004509178979,-0.2009714702044345,0.09944287332638169,-0.21271419435186,41.66672711314822,3.836027496598213,0.150207171765408,8,0.09495496749878019,0.11686778068542569,-0.005478501319884366,0.346951961517334,-0.10956382751464755,3,-0.025961564656467262,-2.076927712355958,7.486861228942871,-5.00005222613894,7.632946014404298,1.0,7.669466972351074,-0.025961564656467262
1157,2004-08-27,7.559904098510742,7.559904098510742,7.559904098510742,7.559904098510742,2053.0,-0.004807650661376672,1.0,0.0,51.30892396579082,55.80057045422862,0.14725290139841185,0.0860937064351841,0.12651708823068564,0.3870996978813581,16.351976061914772,0.036520957946776456,0.18363936434353967,-0.09641561508178675,-0.37239853506942655,0.17956730490585304,-0.2344070750756071,0.04157584491203359,-0.15995998294407165,27.77793896839616,-11.11571939811579,0.13799145999382006,8,0.13147592544555664,0.15338873863220215,-0.001826643943786621,0.38347291946411044,0.2556481361389151,4,-0.015459054937130956,1.0000000000000162,7.596425056457519,-2.076927712355958,7.486861228942871,-5.00005222613894,7.632946014404298,-0.015459054937130956
1158,2004-08-30,7.5233821868896475,7.559904098510742,7.5233821868896475,7.559904098510742,941.0,-0.004831001973727322,1.0000000000000486,-100.0,47.311815502889964,53.48450311845783,0.16058462942218288,0.13651828416813938,0.14897543266073043,0.41019482623813364,14.85229244502917,0.03652191162109464,0.13813462958540423,-0.13732008934021067,-0.4010664016116712,0.12642622293124983,-0.2691932454759405,-0.005446933204480864,-0.10752948293118525,16.666521595320173,-20.675458979658774,0.13187315613573009,8,0.16799783706665128,0.1899106502532968,0.05112981796264737,0.4199948310852051,0.43825578689575284,0,-0.01650483886219989,1.0,7.559904098510742,1.0000000000000162,7.596425056457519,-2.076927712355958,7.486861228942871,-0.01650483886219989
1159,2004-08-31,7.5233821868896475,7.589120864868164,7.486861228942871,7.486861228942871,7375.0,0.0,-4.600052226139183,-0.9999738876122346,44.94380786224147,51.66642260332163,0.11547452314724094,0.14207683023566187,0.13909591838725266,0.39721486718525867,13.881532892120752,0.10225963592529297,0.09512580619665023,-0.1362244606018077,-0.40216230903727546,0.12971338783366004,-0.269193384819542,-0.0032555363840733875,-0.09193906630722992,24.999836794379743,-8.157276198525754,0.132968924217734,8,0.16799783706665128,0.22643208503723233,0.04199957847595304,0.31408262252807617,0.40173387527466,1,-0.014563171407499853,1.0000000000000486,7.5233821868896475,1.0,7.559904098510742,1.0000000000000162,7.596425056457519,-0.014563171407499853
1160,2004-09-01,7.5233821868896475,7.5233821868896475,7.486861228942871,7.5233821868896475,7358.0,0.0,1.0,0.0,28.98549696248918,47.86949152657886,0.09705400861277802,0.14672297344015472,0.13089650092058935,0.39016780383130545,13.163266619861197,0.036520957946776456,0.06740262694014021,-0.1343983650207532,-0.4036991259540246,0.13490239591251818,-0.2690487454873889,0.0002520154458824919,-0.07666045801575283,33.333043190640616,4.023935658975702,0.13465038046663563,9,0.09495544433593839,0.22643208503723233,0.04199957847595304,0.30312681198120117,0.36521291732788086,2,-0.019417498495976182,-4.600052226139183,7.5233821868896475,1.0000000000000486,7.5233821868896475,1.0,7.559904098510742,-0.019417498495976182
1161,2004-09-02,7.5233821868896475,7.5233821868896475,7.450339794158935,7.450339794158935,4778.0,0.0,1.0,100.0,32.52033167580342,45.10426213348573,0.06367247684103017,0.13706750807942658,0.12182159799922676,0.3858482784749606,13.202736989320432,0.07304239273071289,0.01845749348966308,-0.1238071680068975,-0.3969211815883167,0.14930684557452167,-0.26036417479760754,0.012749838783812528,0.6719913482666025,52.63138002714324,24.80547904147463,0.1365570067907096,9,0.07669472694397061,0.22643208503723233,0.04199957847595304,0.30312681198120117,0.3944296836853036,3,-0.020388300532980796,1.0,7.5233821868896475,-4.600052226139183,7.5233821868896475,1.0000000000000486,7.5233821868896475,-0.020388300532980796
1162,2004-09-03,7.58181619644165,7.58181619644165,7.413817882537843,7.559904098510742,15887.0,0.007766986722252511,14.333841098513618,0.29999151330778623,39.02439801096419,43.414878912949305,-0.009501503079048845,0.08773384780293547,0.056923851924226554,0.32420705637332237,13.24063623665794,0.1679983139038077,-0.009237884866021062,-0.06829485893249476,-0.33704761727015864,0.20045789940516912,-0.2026712381013267,0.06608152023633718,0.5986566638946531,95.83311799410829,66.43696899410213,0.134376379168832,9,-0.021912813186645508,0.18625855445861816,-0.021912693977355957,0.24469280242919833,0.19721460342407227,4,-0.01252403976020211,1.0,7.5233821868896475,1.0,7.5233821868896475,-4.600052226139183,7.5233821868896475,-0.01252403976020211
1163,2004-09-06,7.559904098510742,7.559904098510742,7.450339794158935,7.450339794158935,12244.0,-0.0028900856157910715,1.0000000000000162,5.000174090919023,29.729713834367786,40.890296180026866,-0.00532530688379218,0.11860321413140262,0.07221981191922211,0.34205220103841505,13.280583606414865,0.13147640228271573,-0.04984961805315358,-0.09203305244445836,-0.357638066169236,0.17357196128031926,-0.22483555930684762,0.040769454417930895,0.5899025627136236,83.3335600062017,54.06001274857722,0.13280250686238898,9,-0.03652215003967196,0.20817065238952637,-0.012783050537109375,0.26660490036010653,0.21912670135498047,0,0.03381631999660906,14.333841098513618,7.58181619644165,1.0,7.5233821868896475,1.0,7.5233821868896475,0.03381631999660906
1164,2004-09-07,7.5087738037109375,7.5233821868896475,7.450339794158935,7.5233821868896475,21031.0,-0.006763352303619463,9.000065282675195,-0.13333159248474752,35.4838324731992,40.221833864984006,0.029434145975012704,0.1716297529123798,0.12424498430039943,0.38492820869243083,13.620110688638873,0.10956430435180753,-0.07550011337147566,-0.13878078460693377,-0.41105140269548013,0.13348983348161259,-0.27491609365120695,-0.002645475562660593,0.6115933063659682,56.52194892114487,24.008931247523527,0.1361353090442733,9,-0.003652334213256836,0.2958219051361084,0.03469526767730713,0.3177351951599112,0.2337360382080078,1,0.06031133470163286,1.0000000000000162,7.559904098510742,14.333841098513618,7.58181619644165,1.0,7.5233821868896475,0.06031133470163286
1165,2004-09-08,7.516077995300293,7.516077995300293,7.428427219390869,7.486861228942871,17633.0,0.000972754244607188,5.000032641336989,-2.0000000000001217,28.571439673837858,37.5421955512871,0.029849148225741473,0.16168501300497162,0.10569436232879603,0.3680455060742247,14.256484784663318,0.08765077590942383,-0.0959618889587599,-0.12453753948211688,-0.40302720851125606,0.1539521295470223,-0.2637823739966869,0.01470729503245316,0.5760271456750505,60.86972564558134,29.82564841265198,0.13924483451456982,9,-0.014608621597290039,0.28851771354675293,0.014608502388000488,0.31043100357055575,0.04382610321044922,2,0.05442174324425331,9.000065282675195,7.5087738037109375,1.0000000000000162,7.559904098510742,14.333841098513618,7.58181619644165,0.05442174324425331
1166,2004-09-09,7.486861228942871,7.486861228942871,7.443035125732423,7.450339794158935,13115.0,-0.003887235653447285,1.400020890182871,1.250016320668525,32.87674540475864,35.49417571117242,0.04681273549943121,0.1630175275012622,0.11909026596355154,0.3893992853238277,12.896976389508483,0.0730428695678702,-0.11278994065870229,-0.13074591159820592,-0.37679115172841904,0.1152993285320072,-0.2537685316633125,-0.0077232915330993634,0.5781124216949731,43.47861874783546,9.542140562964569,0.12302262006510634,9,0.014608144760131836,0.3177344799041748,0.056607842445373535,0.3396477699279776,0.12417173385620117,3,0.05365851763374829,5.000032641336989,7.516077995300293,9.000065282675195,7.5087738037109375,1.0000000000000162,7.559904098510742,0.05365851763374829
1167,2004-09-10,7.5233821868896475,7.5233821868896475,7.450339794158935,7.486861228942871,11496.0,0.004878006527701206,3.000026113069786,0.9999869436356266,37.179489325517224,34.36836169146433,0.005102962829862889,0.10725904318263435,0.06708210205132481,0.3482968437767733,11.557878354579042,0.07304239273071289,-0.09817424842176337,-0.07852082252502512,-0.30477884409564826,0.147737199045598,-0.19164983331033625,0.034608188260286,0.5155452330241959,72.22179909838286,33.97429534443316,0.1131290107853115,9,-0.02191281318664462,0.28121352195739835,0.05478215217590421,0.30312681198120117,0.029216766357422763,4,0.05242717622037629,1.400020890182871,7.486861228942871,5.000032641336989,7.516077995300293,9.000065282675195,7.5087738037109375,0.05242717622037629
1168,2004-09-13,7.5233821868896475,7.5233821868896475,7.4649481773376465,7.5233821868896475,13080.0,0.0,1.0,0.0,39.72601147178272,33.78860653696891,0.005702658269450822,0.09183279428700697,0.05198199930478875,0.3436688480501102,10.146413797889773,0.058434009552001065,-0.11169110957911244,-0.06573839187622177,-0.27833573468186135,0.1468589509294178,-0.1720370632790411,0.040560279526597576,0.49054085152915494,100.0,56.04223550582735,0.10629867140281976,9,-0.025565147399901456,0.28121352195739835,0.05478215217590421,0.24104022979736417,0.03652191162109464,0,0.03398054314209542,3.000026113069786,7.5233821868896475,1.400020890182871,7.486861228942871,5.000032641336989,7.516077995300293,0.03398054314209542
1169,2004-09-14,7.4649481773376465,7.486861228942871,7.421123027801514,7.486861228942871,17866.0,-0.007766986722252289,4.9999129583288,-100.0,47.54094851804089,35.850323376474655,0.061436861339897675,0.12321837348361164,0.10138980183188728,0.39708808663387973,8.275153622514742,0.10225915908813388,-0.1225129973254866,-0.10299005508422887,-0.26934332613382495,0.0633632159653672,-0.1861666906090269,-0.019813419559430834,0.5249706548459177,42.85694301315477,-6.386016455090505,0.0831766355247981,9,0.03286886215209961,0.3396475315093994,0.10408592224121094,0.29947423934936523,0.029216766357420987,1,0.042074320553433964,1.0,7.5233821868896475,3.000026113069786,7.5233821868896475,1.400020890182871,7.486861228942871,0.042074320553433964
1170,2004-09-15,7.450339794158935,7.4649481773376465,7.413817882537843,7.450339794158935,21330.0,-0.0019569302869456573,2.5000652826737046,-0.0,29.166604331203956,35.4776870048525,0.07218567177585555,0.12405238540170771,0.10190662592923427,0.4071289840442649,7.323492322457055,0.0511302947998038,-0.1247011785239982,-0.10481598377227908,-0.26570318759406497,0.05607122004950682,-0.18525958568317158,-0.02437238186138657,0.5165350000388003,33.33376854547641,-16.1707529585126,0.08044360191089275,9,0.047477245330811435,0.35425591468811124,0.10408568382263272,0.3067784309387216,0.05843400955200284,2,0.03921566745037208,4.9999129583288,7.4649481773376465,1.0,7.5233821868896475,3.000026113069786,7.5233821868896475,0.03921566745037208
1171,2004-09-16,7.450339794158935,7.457643985748291,7.413817882537843,7.450339794158935,15726.0,0.0,5.0001305653471055,0.0,32.55804420666202,34.75920324881892,0.06787252563863166,0.10347005785083585,0.09105663945246167,0.405430836548331,6.0247111881116355,0.04382610321044833,-0.12347302210818256,-0.08838143348693972,-0.21686797984462025,0.04010511287074081,-0.15262470666577954,-0.0241381603080999,0.4944127235724043,33.33376854547641,-18.137494347924495,0.06424327317884009,9,0.036521196365357333,0.35425591468811124,0.10956394672393888,0.3067784309387216,0.0,3,0.01470594729621677,2.5000652826737046,7.450339794158935,4.9999129583288,7.4649481773376465,1.0,7.5233821868896475,0.01470594729621677
1172,2004-09-17,7.391905784606934,7.457643985748291,7.3334717750549325,7.450339794158935,20757.0,-0.007843133490074261,2.4000039169348435,-100.0,30.434751756945545,34.837540795772,0.10787944660914572,0.14761183187210314,0.14786333719009725,0.462392810941485,5.130235465356275,0.12417221069335849,-0.10546203192801684,-0.13293738365173358,-0.26192133102910287,-0.003953436274364286,-0.19742935734041822,-0.06844540996304893,0.5316093477166657,30.769250083485687,-24.067534266046238,0.06449197368868484,9,0.036521196365356445,0.2227795124053964,0.34147369861602783,0.36521244049072266,0.058434009552001065,4,0.029644206051496758,5.0001305653471055,7.450339794158935,2.5000652826737046,7.450339794158935,4.9999129583288,7.4649481773376465,0.029644206051496758
1173,2004-09-20,7.377296924591064,7.421123027801514,7.311559200286865,7.421123027801514,5914.0,-0.0019763320098440396,3.9999347187466,0.7500102003345975,29.166604331203956,34.13562655777253,0.1048919618558406,0.1467328131229495,0.16935413198041882,0.4748465984177743,4.2187174546889015,0.10956382751464844,-0.09438130827761082,-0.13293774127960312,-0.25910451579051585,-0.0067709667686903785,-0.19602112853505904,-0.06985435402414719,0.5108156062964158,37.49969398996236,-20.239179038949892,0.0630833872554563,9,0.04017376899719327,0.22643208503723233,0.38347351551055997,0.3798213005065927,0.0730428695678711,0,0.02376236587030478,2.4000039169348435,7.391905784606934,5.0001305653471055,7.450339794158935,2.5000652826737046,7.450339794158935,0.02376236587030478
1174,2004-09-21,7.413817882537843,7.413817882537843,7.3188629150390625,7.362689018249513,23493.0,0.004950452492300084,2.7143390067615174,-1.166630399303643,35.84895899411134,34.944239815580694,0.059770517824783376,0.09797692640089917,0.13674926609043148,0.43402848407516803,3.674453194923668,0.09495496749878019,-0.09441339515522529,-0.08546037673950124,-0.20462238529604626,0.033701631817043776,-0.14504138101777375,-0.025879372461228733,0.4281703819015874,66.66625217607618,5.59895293381188,0.059581004278272565,9,0.003652811050414151,0.1899111270904532,0.35608291625976474,0.34330034255981356,0.036521911621091974,1,0.0197045865284855,3.9999347187466,7.377296924591064,2.4000039169348435,7.391905784606934,5.0001305653471055,7.450339794158935,0.0197045865284855
1175,2004-09-22,7.413817882537843,7.435730934143066,7.362689018249513,7.377296924591064,4652.0,0.0,-1.2222544610474724,0.7142923758452201,35.84895899411134,35.274485769953216,0.04887968507280771,0.09720803034365577,0.13721397408315372,0.42968770209889406,3.6117131746445224,0.0730419158935538,-0.08523862114727532,-0.0818082094192496,-0.20690232318776314,0.04328590434926394,-0.14435526630350637,-0.01926115253499283,0.3857360567693826,69.99954302426602,7.540255224524628,0.0625470568842567,9,0.003652811050414151,0.1899111270904532,0.36338722705840976,0.34330034255981356,-0.03652095794677912,2,0.010837474352650478,2.7143390067615174,7.413817882537843,3.9999347187466,7.377296924591064,2.4000039169348435,7.391905784606934,0.010837474352650478
1176,2004-09-23,7.399209976196289,7.413817882537843,7.311559200286865,7.413817882537843,4448.0,-0.0019703621768158985,13.00045699363315,-0.3999869434652092,23.404157794510596,33.74389337761915,0.05559292033114449,0.10148680569794877,0.1533037996745774,0.43982581372547536,3.696903900112531,0.10225868225097745,-0.08102350952601256,-0.0865553617477417,-0.20926297221190993,0.03615224871642653,-0.1479091669798258,-0.025201556515657586,0.36130438398930753,59.999934717752204,1.6894168258887774,0.06135380523208405,9,0.018260717391967773,0.20451903343200684,0.3779951333999634,0.3579082489013672,-0.10226011276245117,3,0.01480750348579396,-1.2222544610474724,7.413817882537843,2.7143390067615174,7.413817882537843,3.9999347187466,7.377296924591064,0.01480750348579396
1177,2004-09-24,7.443035125732423,7.5087738037109375,7.413817882537843,7.413817882537843,27218.0,0.005922949838850666,-5.499991839798872,-2.000097927207321,33.99982243205439,33.10765015098267,-0.0009253398905411103,0.051075889929960816,0.10679089025986865,0.3871918368507794,3.456629279183336,0.10956382751464844,-0.07241058777905707,-0.03688676357269216,-0.15580105937126465,0.08202753222588033,-0.09634391147197796,0.02257038432659364,0.2815628216612751,66.66642488073954,11.045226558513917,0.05945714789928605,9,-0.032868623733521396,0.08765149116516024,0.3341699838638297,0.3140830993652335,0.0,4,0.0009814099091454143,13.00045699363315,7.399209976196289,-1.2222544610474724,7.413817882537843,2.7143390067615174,7.413817882537843,0.0009814099091454143
1178,2004-09-27,7.399209976196289,7.4649481773376465,7.362689018249513,7.450339794158935,16513.0,-0.0058880750655897485,1.5454513083163477,-1.7499877596983686,34.693785105997605,31.680187549644526,0.026187553859726265,0.08972145773545392,0.1457152930272807,0.4264123844782395,3.5656434318295043,0.10225915908813388,-0.06776373059619978,-0.07450330257415771,-0.1967821683696931,0.04777556322137766,-0.13564273547192585,-0.013363869676389584,0.29234487142886234,44.44436384913526,-10.605898775429424,0.06113943289776781,9,0.010956525802612305,0.13147664070129395,0.3871253728866577,0.3177351951599121,0.1168680191040039,0,0.006910172589659425,-5.499991839798872,7.443035125732423,13.00045699363315,7.399209976196289,-1.2222544610474724,7.413817882537843,0.006910172589659425
1179,2004-09-28,7.413817882537843,7.413817882537843,6.734522819519043,7.35538387298584,67464.0,0.0019742521686163528,22.249989799664753,-1.142855810570136,35.99982243135892,32.4394340052173,0.003982930969697485,0.07007730406572943,0.12745273278817226,0.40782122445721747,4.990580174344764,0.6792950630187997,-0.06817107436741487,-0.05441718101501358,-0.17714307676206165,0.06830871473203448,-0.11578012888853717,0.006945766858510005,0.2473373133002461,87.73577003945267,32.04101727424725,0.06136294787352394,9,-0.29216957092285245,-0.19356203079223722,0.39077818393707187,0.2958226203918448,0.08765125274658114,1,0.004926194870137568,1.5454513083163477,7.399209976196289,-5.499991839798872,7.443035125732423,13.00045699363315,7.399209976196289,0.004926194870137568
1180,2004-09-29,7.377296924591064,7.377296924591064,7.194691181182861,7.30425500869751,12206.0,-0.004926066235427573,4.000026113069689,1.2499897996653948,35.29394446371644,32.74342292266779,0.032467445624158486,0.10023170149310534,0.16382234762763748,0.4424386874669102,6.492522269040266,0.21912670135498136,-0.07251409358552241,-0.08363387584686333,-0.2098786762819973,0.04261092458827065,-0.14675627606442987,-0.020511475629296783,0.1911950336151209,83.01882957796951,24.713921637036144,0.06312240021756682,9,-0.25564861297607333,-0.19356250762939364,0.427299141883851,0.32138729095459073,0.13147687911987394,2,0.009901034256110108,22.249989799664753,7.413817882537843,1.5454513083163477,7.399209976196289,-5.499991839798872,7.443035125732423,0.009901034256110108
1181,2004-09-30,7.369993209838867,7.369993209838867,7.201994895935059,7.296949863433838,12102.0,-0.00099002586270458,3.5999621367906363,1.0000195848022058,27.659435568779315,32.43505445731599,0.030369065493394132,0.10061318307461775,0.17300599204354583,0.4379803429897846,8.022229754427581,0.17530202865600497,-0.0788998887826331,-0.08326814174652064,-0.21214782580595415,0.04561154231291287,-0.14770798377623784,-0.018828299716803443,0.11510183449860278,82.0755030725703,24.476329476870603,0.06443984202971696,9,-0.24834489822387695,-0.20451927185058594,0.3323432207107544,0.3286910057067871,0.1168680191040039,3,0.0009910069852501202,4.000026113069689,7.377296924591064,22.249989799664753,7.413817882537843,1.5454513083163477,7.399209976196289,0.0009910069852501202
1182,2004-10-01,7.486861228942871,7.486861228942871,7.238515853881836,7.340775966644287,18869.0,0.015857276360578876,2.400005875383124,1.9999804155813634,46.03175425579993,34.30896000449332,-0.08002893083083329,-0.02501595094799658,0.058472791464531326,0.30979380862445716,9.205704208716496,0.24834537506103516,-0.07399127652578752,0.03834762573242223,-0.07686307635202816,0.15355832781687262,-0.019257725309802964,0.09595297677464742,-0.7523384094238281,100.0,45.7911540585164,0.05760535104222522,10,-0.36521291732788086,-0.3250393867492676,0.2154752016067505,0.2118229866027832,0.0,4,-0.025365952393356705,3.5999621367906363,7.369993209838867,4.000026113069689,7.377296924591064,22.249989799664753,7.413817882537843,-0.025365952393356705
1183,2004-10-04,7.815552234649657,7.888595104217528,7.5233821868896475,7.5233821868896475,66002.0,0.04390237719862178,-1.500002448080297,1.9999967358982644,74.00010184057223,38.547975876322305,-0.3799741214160326,-0.3515990988219668,-0.259306368825885,-0.025503589692763562,9.569994695785988,0.4017338752746573,-0.06279623735939843,0.3542562246322625,0.15846317118028264,0.5500492780842423,0.256359697906273,0.45215275135825195,-1.065982646942138,93.67085835641964,36.455255187992805,0.09789652672598975,10,-0.5039932727813712,-0.5039932727813712,-0.11321580410003573,-0.11686801910400302,-0.29217004776000977,0,-0.04766356845082653,2.400005875383124,7.486861228942871,3.5999621367906363,7.369993209838867,4.000026113069689,7.377296924591064,-0.04766356845082653
1184,2004-10-05,7.9616379737854,7.9616379737854,7.779030799865723,7.852074146270753,25361.0,0.018691672034137685,2.333347840467942,0.3750002040066884,79.66112947252981,43.4159948183688,-0.49190900659188674,-0.48698584141970436,-0.3977381685704131,-0.1747308705593671,9.901513123747188,0.18260717391967773,-0.04054982287981801,0.4776987552642824,0.18036870263213434,0.7750288078964305,0.32903372894820837,0.6263637815803564,-1.1665073654174805,100.0,38.12091597687199,0.14866502631607417,10,-0.6135575771331787,-0.6135575771331787,-0.2593015432357788,-0.2629537582397461,-0.43825578689575284,1,-0.05596335577580447,-1.500002448080297,7.815552234649657,2.400005875383124,7.486861228942871,3.5999621367906363,7.369993209838867,-0.05596335577580447
1185,2004-10-06,7.9251160621643075,7.9616379737854,7.888595104217528,7.9032039642333975,13047.0,-0.0045872359106687854,-1.8571535154391439,0.19999390700348213,76.42280824106237,49.30695597909677,-0.4193291382508981,-0.4408512791674619,-0.35218056330275616,-0.1436940706243819,10.406785029361053,0.07304286956787198,-0.01458356084592527,0.42072494029998886,0.0637897374738472,0.7776601431261305,0.24225733888691803,0.5991925417130597,-1.0599950118713384,95.19222741758622,28.475379402821744,0.17846760141307103,10,-0.5770356655120858,-0.5770356655120858,-0.20451891422271817,-0.22643184661865323,-0.3506040573120126,2,-0.05345624260349169,2.333347840467942,7.9616379737854,-1.500002448080297,7.815552234649657,2.400005875383124,7.486861228942871,-0.05345624260349169
1186,2004-10-07,7.888595104217528,7.9616379737854,7.830161094665527,7.9616379737854,11439.0,-0.004608255281097429,2.599992166181405,-3.3334493939457586,78.33340858929851,54.232909996568345,-0.34205977731671133,-0.3928309102718792,-0.3056846322415696,-0.11176000675566922,10.971785743601751,0.13147687911987305,0.008103434098225115,0.364117288589477,-0.031755872360275106,0.7599904495392291,0.1661807081146005,0.5620538690643535,-0.9576830385150137,89.8989579273812,17.865188712713802,0.19793658047487622,10,-0.5405147075653067,-0.5405147075653067,-0.2045191526412955,-0.1899108886718741,-0.29217004776000977,3,-0.04814815508829007,-1.8571535154391439,7.9251160621643075,2.333347840467942,7.9616379737854,-1.500002448080297,7.815552234649657,-0.04814815508829007
1187,2004-10-08,7.917811870574951,7.917811870574951,7.76442289352417,7.815552234649657,9673.0,0.003703671689500476,1.9999906739906927,-1.3999947774542651,80.32797411823356,59.30337544237233,-0.33173220459359154,-0.412112090797363,-0.3243812617697355,-0.1460234757417469,11.413301683856126,0.15338897705078125,0.03410384159999147,0.3736125707626341,-0.05957163644371466,0.8067967779689829,0.15702046715945972,0.5902046743658085,-0.9250562503874633,89.99988031626972,13.036072458384183,0.2165921036031743,10,-0.5697314739227295,-0.5697314739227295,-0.24286627769470215,-0.21912765502929688,-0.357907772064209,4,-0.05442799711289259,2.599992166181405,7.888595104217528,-1.8571535154391439,7.9251160621643075,2.333347840467942,7.9616379737854,-0.05442799711289259
1188,2004-10-11,7.779030799865723,7.910508155822754,7.727900981903076,7.910508155822754,17215.0,-0.017527704999531712,1.777773748041548,-1.2857209471494941,68.3824062371444,62.90144030968183,-0.1490855415049337,-0.2668795071841572,-0.17835959095555154,-0.013963737732705539,11.941679901756705,0.189910888671875,0.06522750668783672,0.22204906940460223,-0.22346076699996154,0.667558905809166,-0.0007058487976800976,0.44480398760688455,-0.7281422384623601,21.874936248169046,-54.06197080080999,0.222754918202282,10,-0.2008662223815918,-0.430950403213501,-0.11504173278808594,-0.08034658432006836,-0.2556486129760751,0,-0.03755860832019009,1.9999906739906927,7.917811870574951,2.599992166181405,7.888595104217528,-1.8571535154391439,7.9251160621643075,-0.03755860832019009
1189,2004-10-12,7.779030799865723,7.852074146270753,7.691380023956299,7.830161094665527,21676.0,0.0,2.3845875724371597,0.3888905007833807,68.3824062371444,66.57793606228493,-0.1026240731265764,-0.2552284492005006,-0.17450181538825316,-0.022269474431682923,12.872510741855937,0.160694122314454,0.09175061255142758,0.2063449382781979,-0.24756869545381122,0.6602585720102079,-0.020611878587806665,0.43330175514420244,-0.6734972737194376,32.43226553181879,-42.42752172205564,0.2269568168660048,10,-0.19721436500549316,-0.430950403213501,-0.1333024501800537,-0.08034658432006836,-0.2556486129760751,1,-0.032863812929046166,1.777773748041548,7.779030799865723,1.9999906739906927,7.917811870574951,2.599992166181405,7.888595104217528,-0.032863812929046166
1190,2004-10-13,7.742509841918945,7.852074146270753,7.742509841918945,7.786334991455077,11151.0,-0.0046947953911440354,-4.000065282674019,0.8571268698474105,66.90650455378872,70.93872150506377,-0.009889629337771488,-0.2062722293164594,-0.13493889426988748,0.004016262932774239,13.793636653843816,0.10956430435180753,0.12308808181459696,0.15521547794342005,-0.3009197732259796,0.6113507291128206,-0.07285214764127979,0.3832831035281199,-0.5856100489143135,18.918895075974113,-55.432055746709544,0.22806762558470023,10,-0.14243292808532715,-0.39442944526672363,-0.08765125274658203,-0.043825626373291016,-0.24104070663452148,2,-0.02830188911648679,2.3845875724371597,7.779030799865723,1.777773748041548,7.779030799865723,1.9999906739906927,7.917811870574951,-0.02830188911648679
1191,2004-10-14,7.559904098510742,7.808248043060303,7.559904098510742,7.705988883972168,15429.0,-0.023584825481209215,-2.399997388710088,3.333355094224727,55.06334030228151,71.94223106578394,0.22628414946318554,-0.015849975233538593,0.04299826333996304,0.1762706915362262,15.066582586787769,0.24834394454956055,0.15137800006168245,-0.03286848068237269,-0.4846894630627858,0.41895250169803955,-0.25877897187257926,0.19304201050783387,-0.3547200146592644,0.0,-72.21147658410337,0.22591049119020615,10,0.18260598182678223,-0.2118237018585205,0.09312844276428223,0.1387801170349121,-0.10956430435180753,3,0.0019322872553939607,-4.000065282674019,7.742509841918945,2.3845875724371597,7.779030799865723,1.777773748041548,7.779030799865723,0.0019322872553939607
1192,2004-10-15,7.611032962799072,7.669466972351074,7.486861228942871,7.559904098510742,18334.0,0.00676316308012459,1.1739182265870032,-0.3499944510089371,59.11950227810492,70.28883111439869,0.2174930891010627,-0.05240762402888954,-0.005472557528806377,0.11591575260958553,15.848321461494825,0.18260574340820312,0.18715573217290782,0.007304024696350275,-0.4345248507263708,0.44913290011907137,-0.2136104130150107,0.22821846240771126,-0.3604616455515588,29.31019346008563,-44.49633670776474,0.2209144377113606,10,0.11321663856506348,-0.2629525661468506,0.04199957847595215,0.08765125274658203,0.01460886001586914,4,-0.001919306671374743,-2.399997388710088,7.559904098510742,-4.000065282674019,7.742509841918945,2.3845875724371597,7.779030799865723,-0.001919306671374743
1193,2004-10-18,7.55259895324707,7.662162780761719,7.5233821868896475,7.611032962799072,10177.0,-0.0076775399394029,-1.3750066302445025,-1.142877127535556,55.75759637932851,67.63288299293188,0.2622868567561083,0.02090475080236942,0.05499529024370364,0.16492348590325534,16.500357586346716,0.1387805938720712,0.22843218299225843,-0.05989508628845197,-0.4895992355630465,0.36980906298614347,-0.2747471609257497,0.15495698834884575,-0.2593636366072838,17.99983548916509,-51.81220707359461,0.21485207463729766,10,0.17165064811706543,-0.20451855659484863,0.1004335880279541,0.14608526229858398,0.1168680191040039,0,0.000967235955317225,1.1739182265870032,7.611032962799072,-2.399997388710088,7.559904098510742,-4.000065282674019,7.742509841918945,0.000967235955317225
1194,2004-10-19,7.559904098510742,7.559904098510742,7.450339794158935,7.457643985748291,18085.0,0.000967235955317225,1.142855144435913,-1.750010200334571,57.764016710613895,65.55968393399316,0.21456693463261445,0.02646188734669508,0.04749605269903601,0.14813884602625826,17.29512725599439,0.10956430435180753,0.25714257840223276,-0.059894251823425115,-0.4802433030092317,0.36045479936238145,-0.27006877741632795,0.15028027376947772,-0.22656462244221842,27.272824386526835,-39.180406729575466,0.2101745255929032,10,0.14608478546142578,-0.2118237018585205,0.09130227565765381,0.1387801170349121,0.10956287384033203,1,-0.004831001973727322,-1.3750066302445025,7.55259895324707,1.1739182265870032,7.611032962799072,-2.399997388710088,7.559904098510742,-0.004831001973727322
1195,2004-10-20,7.4941649436950675,7.4941649436950675,7.377296924591064,7.377296924591064,9501.0,-0.008695765708010117,1.0,1.1428504814529854,55.029560427462464,62.970367471566924,0.23774882415554988,0.10385370958487794,0.11038942775936622,0.20543618147797993,18.462172694307352,0.18260717391967862,0.23617150935036246,-0.12965075969696116,-0.5431916467976619,0.28389012740373953,-0.33642120324731195,0.07711968385338963,-0.12312755776353068,27.118625313962568,-35.81525263669404,0.20677044355035046,10,0.15338945388794034,-0.1460845470428458,0.15704143047332852,0.20451927185058683,0.6866002082824716,2,0.0038986656170625356,1.142855144435913,7.559904098510742,-1.3750066302445025,7.55259895324707,1.1739182265870032,7.611032962799072,0.0038986656170625356
1196,2004-10-21,7.5087738037109375,7.5233821868896475,7.450339794158935,7.486861228942871,20125.0,0.0019493646224266747,1.8571615093355216,0.18749846994981437,50.96773296853993,59.708118454934294,0.18282205144088248,0.10316318953099568,0.08362691545688072,0.18471730638451334,19.180793235642675,0.07304239273071289,0.1919251450409014,-0.12052009105682338,-0.5243212418521637,0.2832810597385169,-0.3224206664544935,0.08138048434084677,-0.13147687911987394,45.000122404015016,-12.69799730495474,0.20190057539767026,10,0.13512873649597168,-0.16069340705871582,0.1424325704574585,0.1899104118347168,1.037203788757326,3,-0.0009728177486054701,1.0,7.4941649436950675,1.142855144435913,7.559904098510742,-1.3750066302445025,7.55259895324707,-0.0009728177486054701
1197,2004-10-22,7.450339794158935,7.4649481773376465,7.377296924591064,7.450339794158935,8782.0,-0.00778209746085623,5.000065282673674,0.0,28.8136043311858,55.311584909827786,0.1877115449599973,0.17093650932055926,0.13250980784285282,0.23477343082226465,20.988071336824206,0.13147687911987394,0.14746912667034628,-0.17931933403015243,-0.5824237550703986,0.2237850870100928,-0.38087154455027505,0.022232876489970188,0.5112981796264657,25.641145818512257,-26.370392450680477,0.20155221052012282,10,0.16434574127197354,-0.10225939750671298,0.1953885555267343,0.24834442138671964,1.0810294151306143,4,0.0,1.8571615093355216,7.5087738037109375,1.0,7.4941649436950675,1.142855144435913,7.559904098510742,0.0
1198,2004-10-25,7.450339794158935,7.450339794158935,7.35538387298584,7.413817882537843,18212.0,0.0,4.199942552747228,100.0,14.285714285714434,49.3008413596689,0.15218766337337897,0.18441867077915663,0.12464555832059698,0.22794327135130565,22.48720843162356,0.09495592117309481,0.10054460767793838,-0.18187582492828458,-0.5794369362145302,0.21568528635796191,-0.3806563805714074,0.016904730714838223,0.49961135864257944,46.428621389102176,0.46717089439425763,0.19878055564312314,10,0.15338921546936124,-0.10225939750671298,0.07121634483337491,0.24834442138671964,0.9422488212585458,0,0.02352940047022334,5.000065282673674,7.450339794158935,1.8571615093355216,7.5087738037109375,1.0,7.4941649436950675,0.02352940047022334
1199,2004-10-26,7.450339794158935,7.450339794158935,7.27503776550293,7.450339794158935,13905.0,0.0,1.0,0.0,15.053777027150488,43.53942719004244,0.11248904830460393,0.19741675015013715,0.1130870396103143,0.21917772171047023,21.026713835046436,0.17530202865600497,0.044471558748232276,-0.1837019205093391,-0.5773555295553523,0.20995168853667412,-0.38052872503234614,0.013124884013667959,0.4758286674499521,70.58826917759814,29.579626482099798,0.19682680452300663,10,0.09130311012268155,-0.10225939750671298,0.06026005744934171,0.24834442138671964,0.9422488212585458,1,0.029411702586227717,4.199942552747228,7.450339794158935,5.000065282673674,7.450339794158935,1.8571615093355216,7.5087738037109375,0.029411702586227717
1200,2004-10-27,7.450339794158935,7.450339794158935,7.30425500869751,7.340775966644287,10907.0,0.0,1.6666608638128502,100.0,15.909097653108958,39.188955784578816,0.07452321672433193,0.21414904795734024,0.10717705420356616,0.21032318247842685,19.487292295671672,0.1460847854614249,0.005749703518988625,-0.18735406398773247,-0.5722359389416818,0.19752781096621597,-0.3797950014647071,0.005086873489242194,0.43676082568359487,70.58826917759814,34.28655180263424,0.19244093747697427,10,0.021912574768067294,-0.10225939750671298,0.06026005744934171,0.24834442138671964,0.8545985221862802,2,0.029411702586227717,1.0,7.450339794158935,4.199942552747228,7.450339794158935,5.000065282673674,7.450339794158935,0.029411702586227717
1201,2004-10-28,7.377296924591064,7.428427219390869,7.2896461486816415,7.377296924591064,17641.0,-0.009803964864144366,1.714263065617125,0.0,10.638333335648397,33.80215923541698,0.13291685883562998,0.3033184432411167,0.17098460322065367,0.27516316542144015,17.885317175579306,0.16069364547729315,-0.03815510466568384,-0.26076211929321413,-0.6445869237936686,0.1230626852072394,-0.45267452154344134,-0.06884971704298692,0.4730799239910901,53.84599933211259,23.33141286702012,0.1919124022502268,10,0.09130334854126065,-0.029216527938841885,0.1333029270172128,0.33599591255188077,0.986074924468995,3,0.10891092436692351,1.6666608638128502,7.450339794158935,1.0,7.450339794158935,4.199942552747228,7.450339794158935,0.10891092436692351
1202,2004-10-29,7.296949863433838,7.348080158233643,7.282341957092285,7.348080158233643,9109.0,-0.01089112475456988,1.5713992613869512,-100.0,11.627944048746045,28.89886453201893,0.1833020972915529,0.3886337794788659,0.24450440167976417,0.3455905620261994,17.194213103683285,0.09495496749877841,-0.0836858131440188,-0.33161361217498797,-0.7398107807405907,0.07658355639061476,-0.5357121964577889,-0.12751502789218705,0.5189066401635625,12.499625987732461,-18.318493868089437,0.20409858428280114,10,0.12052106857299805,0.05113053321838379,0.21364998817443848,0.41634297370910645,1.322071552276613,4,0.17117120884898762,1.714263065617125,7.377296924591064,1.6666608638128502,7.450339794158935,1.0,7.450339794158935,0.17117120884898762
1203,2004-11-01,7.443035125732423,7.443035125732423,7.27503776550293,7.296949863433838,9788.0,0.0200200446806742,1.2999905341049511,-2.8571175439251117,28.301915842840415,25.625297768932988,0.022395972422931898,0.2247316453729562,0.09314863682717789,0.194416394492829,18.69112785182086,0.16799736022949308,-0.1005596918821734,-0.16690249443054128,-0.573165549682348,0.23936056082126633,-0.3700340220564451,0.036229033195362526,0.340372253579309,95.83309532552768,62.52501806342569,0.2031315276259036,11,-0.0438251495361337,-0.09495472908020108,0.027391433715819424,0.2702577114105216,1.5046768188476554,0,0.1462218120930916,1.5713992613869512,7.296949863433838,1.714263065617125,7.377296924591064,1.6666608638128502,7.450339794158935,0.1462218120930916
1204,2004-11-02,7.516077995300293,7.516077995300293,7.340775966644287,7.443035125732423,14425.0,0.009813586572410937,3.7999764985442153,0.5000016320508587,36.0360662370995,23.514909525559325,-0.06427679372090278,0.12289807935162145,0.01675272264679606,0.1143251317330698,20.204196853244298,0.17530202865600586,-0.12692645816757242,-0.07158162593841588,-0.4441053767931926,0.30094212491636085,-0.25784350136580425,0.11468024948897249,0.23682720718291073,100.0,62.19200132019033,0.1862618754273885,11,-0.1168680191040039,-0.1679975986480713,-0.04565143585205078,0.19721484184265137,1.249028205871582,1,0.11661808467996981,1.2999905341049511,7.443035125732423,1.5713992613869512,7.296949863433838,1.714263065617125,7.377296924591064,0.11661808467996981
1205,2004-11-03,7.501469135284424,7.501469135284424,7.450339794158935,7.450339794158935,8630.0,-0.001943681269008124,1.0000000000000346,0.6999908605449933,45.45449150260276,22.902327140455196,-0.05422523746803698,0.10976895008075083,0.03247911909157075,0.12546119776653164,21.79903398363179,0.06573820114135831,-0.1463117936564844,-0.06500813961029017,-0.40334909281731335,0.273332813596733,-0.23417861621380176,0.10416233699322142,0.22276402097996328,93.93924407218228,49.22762237527342,0.16917047660351178,11,-0.1059112548828125,0.07669544219970703,-0.330517053604126,-0.036520957946777344,1.2636370658874512,2,0.11879266101909636,3.7999764985442153,7.516077995300293,1.2999905341049511,7.443035125732423,1.5713992613869512,7.296949863433838,0.11879266101909636
1206,2004-11-04,7.5087738037109375,7.5233821868896475,7.413817882537843,7.450339794158935,17110.0,0.0009737650445238444,1.500019040676335,1.142866468953423,41.46350395471683,24.30787154306976,-0.0687608431350526,0.07647072647642084,0.02286779913283432,0.1173734016072343,23.45825348358231,0.10956430435180486,-0.17017807309523825,-0.03871240615844762,-0.34171872415198035,0.2642939118350851,-0.19021556515521354,0.1127907528383183,0.18850762910776186,94.11769223679798,45.49745682416489,0.15150315899676625,11,-0.10956382751464844,0.07304263114929199,-0.3560824394226074,-0.043825626373291016,1.3512868881225586,3,0.10603122872616066,1.0000000000000346,7.501469135284424,3.7999764985442153,7.516077995300293,1.2999905341049511,7.443035125732423,0.10603122872616066
1207,2004-11-05,7.486861228942871,7.501469135284424,7.450339794158935,7.501469135284424,14512.0,-0.002918262733821675,6.0002284968174875,-0.24998979966542523,44.15593334147236,27.62678477148731,-0.04595562193853997,0.0679247043083464,0.04334889793837604,0.13300257710911367,24.877744409715497,0.05843400955200284,-0.18723860225468947,-0.03907744884490949,-0.2875927484239682,0.20943785073414922,-0.1633350986344393,0.08518020094462031,0.1850855838368819,85.2942305919944,31.445756593302015,0.1242576497895294,11,-0.08765125274658203,0.11321568489074707,-0.34330010414123535,-0.02191305160522461,1.6434564590454084,4,0.11707317570262332,1.500019040676335,7.5087738037109375,1.0000000000000346,7.501469135284424,3.7999764985442153,7.516077995300293,0.11707317570262332
1208,2004-11-08,7.486861228942871,7.5087738037109375,7.38460111618042,7.486861228942871,16079.0,0.0,4.666731949340645,-0.0,43.42105715247764,30.778704785412543,-0.04495807253310691,0.04734099278771975,0.04306529854769359,0.12513922744457862,26.322815687704193,0.12417268753051758,-0.1999300072799457,-0.024468970298767267,-0.2428662803529349,0.19392833975540036,-0.13366762532585152,0.08472968472831699,0.16127104100027267,80.00015667719053,21.848608618800668,0.10919865502708404,11,-0.08765125274658203,0.13147664070129395,-0.3451261520385742,-0.02191305160522461,1.6434564590454084,0,0.15121960353570474,6.0002284968174875,7.486861228942871,1.500019040676335,7.5087738037109375,1.0000000000000346,7.501469135284424,0.15121960353570474
1209,2004-11-09,7.5233821868896475,7.5233821868896475,7.413817882537843,7.413817882537843,13117.0,0.004878006527701206,1.0,100.0,52.777790370737755,34.87522619848241,-0.07825803120304098,-0.009817897899791816,0.006679270727299347,0.08310339513909515,27.614971548801865,0.10956430435180486,-0.18342706238167406,0.024834418296813432,-0.15391940071321564,0.2035882373068425,-0.06454249120820066,0.11421132780182752,0.1023644127870833,100.0,36.356436080052426,0.08937690950501437,11,-0.12417221069335849,0.09495568275451749,-0.21182322502136142,-0.058434009552001065,2.0013656616210946,1,0.18932040434852393,4.666731949340645,7.486861228942871,6.0002284968174875,7.486861228942871,1.500019040676335,7.5087738037109375,0.18932040434852393
1210,2004-11-10,7.5233821868896475,7.5233821868896475,7.38460111618042,7.457643985748291,22808.0,0.0,3.22223511747178,0.5999965183028484,51.42855544115665,39.40747309909444,-0.07465850309076671,-0.028539344094654417,0.006816982820591733,0.07846555720763781,29.035892482842947,0.13878107070922763,-0.15686472647902416,0.03579080104827792,-0.10222126230798523,0.17380286440454107,-0.03321523062985321,0.10479683272640905,0.0813218827366553,100.0,32.59373694060224,0.06900603167813144,11,-0.12417221069335849,0.09495568275451749,-0.17530179023742587,-0.058434009552001065,2.1182336807250985,2,0.16504864214476211,1.0,7.5233821868896475,4.666731949340645,7.486861228942871,6.0002284968174875,7.486861228942871,0.16504864214476211
1211,2004-11-11,7.574512004852295,7.58181619644165,7.457643985748291,7.4941649436950675,7142.0,0.006796121304557312,1.6153784348385023,1.2222278638938957,62.31879533073352,45.03978990820416,-0.106020623339389,-0.08276190772546421,-0.04357815077182714,0.022598245510035753,29.4646620475494,0.12417221069335938,-0.13002262070989445,0.08619022369384766,-0.05357665876296469,0.22595710615066,0.01630678246544104,0.15607366492225427,0.010412086526605968,96.2963321163471,22.631879207741775,0.06988344122840634,11,-0.14608502388000488,0.04382586479187012,-0.22643160820007324,-0.10956382751464844,1.9940619468688983,3,0.15718427742366448,3.22223511747178,7.5233821868896475,1.0,7.5233821868896475,4.666731949340645,7.486861228942871,0.15718427742366448
1212,2004-11-12,7.596425056457519,7.632946014404298,7.486861228942871,7.486861228942871,12172.0,0.002892998465272134,-1.6666608638128393,1.3636320474777186,63.88886118437701,48.993894946152665,-0.09050308887703906,-0.111544399046827,-0.06637052982189307,-0.002923320841782484,29.44115327982307,0.14608478546142667,-0.10349291843767716,0.10883367061614901,-0.028362175787850497,0.24602951702014852,0.04023574741414926,0.17743159381814877,-0.32138729095458896,85.29425882795618,7.846556690595179,0.06859792320199969,11,-0.10956406593322665,-2.3841857821338408e-07,-0.24834465980529696,-0.13147687911987216,2.0086698532104483,4,0.16634609385131682,1.6153784348385023,7.574512004852295,3.22223511747178,7.5233821868896475,1.0,7.5233821868896475,0.16634609385131682
1213,2004-11-15,7.559904098510742,7.596425056457519,7.450339794158935,7.5233821868896475,29777.0,-0.004807650661376672,1.6666695680936316,0.33333913618718763,59.74027955937237,51.62769642640521,-0.039851717698857314,-0.07847136469622829,-0.03046500538494712,0.029856755142303015,29.501915754528774,0.14608526229858398,-0.06409164154826286,0.07194745540618896,-0.06601386840454815,0.20990877921692608,0.0029667935008204083,0.14092811731155752,-0.27770816802978526,70.58851765591344,-7.407668141937819,0.06898066190536849,11,-0.05113053321838379,0.03286886215209961,-0.2118237018585205,-0.0949559211730957,2.045190811157225,0,0.20772930040037152,-1.6666608638128393,7.596425056457519,1.6153784348385023,7.574512004852295,3.22223511747178,7.5233821868896475,0.20772930040037152
1214,2004-11-16,7.5233821868896475,7.559904098510742,7.486861228942871,7.559904098510742,3450.0,-0.004831001973727322,2.9999477752245665,-1.0,56.09752796572862,52.81025603341919,-0.002441496234767193,-0.047248318890306784,0.006652730426142561,0.06646940530411971,29.257964382819218,0.0730428695678711,-0.02033756406535936,0.037251639366148837,-0.0976324379062854,0.17213571663858307,-0.030190399270067836,0.10469367800236551,-0.2341712547302235,55.88239247182736,-22.098638329538204,0.06744203863621707,11,-0.014608621597289151,0.04017376899719327,-0.06025969982147128,-0.058434009552001065,2.1182336807250985,1,0.21359216655228552,1.6666695680936316,7.559904098510742,-1.6666608638128393,7.596425056457519,1.6153784348385023,7.574512004852295,0.21359216655228552
1215,2004-11-17,7.5233821868896475,7.5233821868896475,7.413817882537843,7.516077995300293,14464.0,0.0,29.00039169605068,-0.19999477752242747,63.88886118437701,55.301962392270326,0.0011105415957999298,-0.04737620830832778,0.007025367268068017,0.060496409461035405,28.877670853382476,0.10956430435180486,0.005819874828441485,0.035790777206419655,-0.100088886026513,0.1716704404393523,-0.032149054410046674,0.10373060882288598,-0.22729655308532593,50.00010880327199,-29.751865194914892,0.06793983161646636,11,-0.014608621597289151,0.04017376899719327,-0.05843377113342196,-0.058434009552001065,2.2058849334716806,2,0.2660194061533525,2.9999477752245665,7.5233821868896475,1.6666695680936316,7.559904098510742,-1.6666608638128393,7.596425056457519,0.2660194061533525
1216,2004-11-18,7.501469135284424,7.5233821868896475,7.377296924591064,7.5233821868896475,13916.0,-0.0029126596337760713,12.333173756937214,-3.0000652826742216,71.87493624816913,58.38185160412552,0.024449595343376096,-0.02744561413140989,0.03000599491408895,0.07426572670826559,28.780064838940074,0.14608526229858398,0.020268676144381104,0.01424295902252215,-0.12143609201024841,0.1499220100552927,-0.05359656649386313,0.08208248453890743,-0.1986462938681024,48.57134863420595,-38.04814147386432,0.06783952551638532,11,0.003652334213256836,0.04017376899719238,-0.027390480041503906,-0.036520957946777344,2.2277979850769043,3,0.2852970123230636,29.00039169605068,7.5233821868896475,2.9999477752245665,7.5233821868896475,1.6666695680936316,7.559904098510742,0.2852970123230636
1217,2004-11-19,7.450339794158935,7.450339794158935,7.377296924591064,7.450339794158935,11627.0,-0.00681591035081297,1.0,-0.0,50.980444864296565,59.2217835721054,0.07806269140008304,0.024963625030044234,0.08045343601392307,0.11698796916517562,28.378877233547005,0.12417221069336026,0.024543756940706096,-0.03688638210296702,-0.17256543313573758,0.09879266892980354,-0.1047259076193523,0.03095314341341826,-0.14091448928285377,33.33340586884854,-49.96757588322051,0.06783952551638532,11,0.054781675338746005,0.021912574768067294,0.09495544433593839,0.014608383178711826,2.4104046821594247,4,0.2843137650208858,12.333173756937214,7.501469135284424,29.00039169605068,7.5233821868896475,2.9999477752245665,7.5233821868896475,0.2843137650208858
1218,2004-11-22,7.625641822814941,7.632946014404298,7.450339794158935,7.450339794158935,29217.0,0.02352940047022334,-1.0833326533110277,100.0,61.538446087096254,60.19518976281189,-0.08435376104600589,-0.14391018584992654,-0.09350752708011623,-0.06543725460065897,27.251235160883258,0.1826062202453631,0.03567055050896961,0.12965054512023944,-0.018107129317186832,0.2774082195576657,0.05577170790152586,0.203529382338953,-0.3097461037482958,97.14288378859769,15.29516335058267,0.07387883721871327,11,-0.12052035331726074,-0.1570415496826172,-0.0894768238067627,-0.16069364547729492,2.242405891418457,0,0.2595785552018397,1.0,7.450339794158935,12.333173756937214,7.501469135284424,29.00039169605068,7.5233821868896475,0.2595785552018397
1219,2004-11-23,7.669466972351074,7.6840758323669425,7.4795570373535165,7.632946014404298,47892.0,0.005747076843422461,5.222175477282073,0.20833163327756538,66.66666666666666,61.88831323231301,-0.11764969866444108,-0.17968995098061136,-0.13357091813149147,-0.1127042227528996,25.603452918984175,0.20451879501342596,0.04820304701686329,0.16251933574676514,-0.0024766717732767063,0.327515343266807,0.08002133198674422,0.24501733950678606,-0.3472302473776754,95.2379842141752,14.303440291923025,0.08249800376002088,11,-0.1387805938720712,-0.1899101734161377,-0.1333019733428955,-0.20451879501342773,2.38118839263916,1,0.2523810252126981,-1.0833326533110277,7.625641822814941,1.0,7.450339794158935,12.333173756937214,7.501469135284424,0.2523810252126981
1220,2004-11-24,7.669466972351074,7.691380023956299,7.611032962799072,7.662162780761719,96078.0,0.0,2.1428358264632372,0.20000000000000487,66.17644235200147,62.316940679120556,-0.10588310356759223,-0.17120978400476528,-0.12926065643146245,-0.1185135561143813,23.849898644025348,0.08034706115722656,0.0623963611761722,0.15156297683715803,-0.02621260168665973,0.3293385553609758,0.06267518757524915,0.2404507660990669,-0.33275668308193396,93.02316754721566,13.187948659408946,0.08888778926190902,11,-0.13512849807739258,-0.18625807762145996,-0.1424323320388794,-0.20451879501342773,2.337362289428709,2,0.25714288911777006,5.222175477282073,7.669466972351074,-1.0833326533110277,7.625641822814941,1.0,7.450339794158935,0.25714288911777006
1221,2004-11-25,8.180765151977539,8.180765151977539,7.647554874420166,7.647554874420166,49375.0,0.06666671640541999,1.0,73.00058754406581,85.18516906614673,64.68319711042831,-0.5835020130841411,-0.6526916546298196,-0.6302183765798919,-0.6309574507021853,22.90259489256554,0.533210277557373,0.08174533082169777,0.6226877450942991,0.2863119379501615,0.9590635522384368,0.4544998415222299,0.7908756486663684,-0.8227746786271695,100.0,19.993798060998316,0.16818790357206903,11,-0.4017341136932373,-0.4528636932373047,-0.6829477548599243,-0.7158169746398926,1.8260641098022443,3,0.18928571345303435,2.1428358264632372,7.669466972351074,5.222175477282073,7.669466972351074,-1.0833326533110277,7.625641822814941,0.18928571345303435
1222,2004-11-26,8.545977592468263,8.545977592468263,8.041983604431152,8.180765151977539,76867.0,0.04464282175395806,1.7600044914127673,0.6849313598450432,89.18917488339203,67.95529659087494,-0.8938538342580351,-0.9692249030247204,-0.978749568262133,-0.9901885335951874,22.273466143464525,0.5039939880371112,0.11411782009539895,0.9254487991333029,0.38894708645881515,1.4619505118077898,0.6571979427960599,1.193699655470546,-1.1221651448277203,100.0,19.167141790514137,0.26825085633724344,11,-0.5843403339386004,-0.6354699134826669,-1.049986124038698,-1.081029415130617,1.6215457916259748,4,0.13846157623159705,1.0,8.180765151977539,2.1428358264632372,7.669466972351074,5.222175477282073,7.669466972351074,0.13846157623159705
1223,2004-11-29,8.531369209289549,8.619021415710451,8.348763465881348,8.465630531311035,26696.0,-0.0017093870210459494,1.2424036209406666,0.18000120119178542,87.91208436457528,71.49024730185789,-0.8123820226257532,-0.915857166028692,-0.9468147964729159,-0.9653077670522556,22.54820636622761,0.27025794982910334,0.13943180708607983,0.8564237117767313,0.1905464314736136,1.522300992079849,0.5234850716251724,1.18936235192829,-0.9953402471662338,92.30759573657816,13.325088291802174,0.332938640151559,11,-0.5332100391387922,-0.5843396186828587,-1.049986243247984,-1.0664210319519025,1.694587707519533,0,0.15582202978406956,1.7600044914127673,8.545977592468263,1.0,8.180765151977539,2.1428358264632372,7.669466972351074,0.15582202978406956
1224,2004-11-30,8.39258861541748,8.509456634521483,8.180765151977539,8.480239868164062,45975.0,-0.016267095054443792,3.500009792337255,-1.3333284976498938,79.60199990646137,73.23615160431171,-0.6004856640369063,-0.7463072565340703,-0.7931405837775181,-0.8187069268627916,23.057542889488047,0.35060405731200994,0.16191776025512628,0.6738175868988039,-0.059950459352332786,1.4075856331499397,0.3069335637732351,1.0407016100243718,-0.7266005588637086,77.53617120920747,1.162159035063624,0.3668840231255679,11,-0.39442944526672363,-0.4455590248107901,-0.9166839122772217,-1.0445082187652588,1.7238044738769531,1,0.17580500682536115,1.2424036209406666,8.531369209289549,1.7600044914127673,8.545977592468263,1.0,8.180765151977539,0.17580500682536115
1225,2004-12-01,8.39258861541748,8.39258861541748,8.326849937438965,8.341459274291992,7947.0,0.0,1.571465875813702,-0.5833269864757532,78.86598892155605,74.01293523468804,-0.518777402740267,-0.7126623748466709,-0.7779398907976525,-0.8125567174024813,23.594404591362863,0.06573867797851562,0.19315748304218516,0.6292616128921509,-0.15540448079807234,1.413927706582375,0.23692856604703927,1.0215946597372625,-0.6122365557649072,76.69165219090033,2.7204578906961956,0.3923330468451119,12,-0.39442944526672363,-0.4455590248107901,-0.9477269649505615,-1.0445082187652588,1.9794530868530273,2,0.19756321029805113,3.500009792337255,8.39258861541748,1.2424036209406666,8.531369209289549,1.7600044914127673,8.545977592468263,0.19756321029805113
1226,2004-12-02,8.304938316345215,8.436413764953612,8.231895446777344,8.341459274291992,25611.0,-0.010443774035492348,-1.2399870480527493,-0.7142857142857143,73.89166632900023,76.55862650854401,-0.34103252850707033,-0.5926949351798143,-0.6753230689861738,-0.7186203097611692,23.74333729878305,0.20451831817626775,0.2317766655440323,0.5018030881881712,-0.30884067950329275,1.3124468558796352,0.09648120434243879,0.9071249720339036,-0.4239459339656966,45.569754143335814,-25.85508093492429,0.40532188384573214,12,-0.27025771141052246,-0.3579087257385245,-0.894771933555603,-0.9568579196929932,2.28623104095459,3,0.2049251759143138,1.571465875813702,8.39258861541748,3.500009792337255,8.39258861541748,1.2424036209406666,8.531369209289549,0.2049251759143138
1227,2004-12-03,8.363371849060059,8.407196998596191,8.231895446777344,8.304938316345215,8592.0,0.007035998401076382,1.4000130565347957,-1.6,76.69904789430109,78.24313782045566,-0.2864563265521465,-0.6135527602157058,-0.7192153306419176,-0.7726966930583901,23.900318514774792,0.17530155181884766,0.2723585718230366,0.5164110898971561,-0.31670014250996736,1.3495223223042805,0.09985547369359438,0.9329667061007179,-0.3938159826808283,41.6666485327877,-28.630325069818774,0.4165556162035621,12,-0.3140826225280744,-0.41634225845336825,-0.9550315141677856,-1.015291452407837,2.213189125061035,4,0.19650655768754666,-1.2399870480527493,8.304938316345215,1.571465875813702,8.39258861541748,3.500009792337255,8.39258861541748,0.19650655768754666
1228,2004-12-06,8.619021415710451,8.619021415710451,8.363371849060059,8.363371849060059,22901.0,0.030567762771318563,-1.000000000000014,4.375048962005514,81.77971915389881,79.92236587459254,-0.43178292706470245,-0.8221888614650865,-0.9556403147110322,-1.0232746832988378,23.941346735532353,0.2556495666503924,0.32324118311074557,0.7154526472091689,-0.16702826926531245,1.5979335636836502,0.27421218897192823,1.1566931054464096,-0.5715296834114749,100.0,26.727998054268355,0.4412404582372405,12,-0.5039942264556903,-0.6719918251037607,-1.2362457513809222,-1.2709410190582293,1.8844966888427734,0,0.1796609955697792,1.4000130565347957,8.363371849060059,-1.2399870480527493,8.304938316345215,1.571465875813702,8.39258861541748,0.1796609955697792
1229,2004-12-07,8.947711944580078,8.947711944580078,8.509456634521483,8.582498550415039,44271.0,0.03813548116616827,1.3999958219525157,1.4285703627437716,84.6975529633699,81.9802670536335,-0.6259071117211956,-1.0948336565090226,-1.2613614076213793,-1.3443476779281625,24.42458814094947,0.4382553100585955,0.40642880778245427,0.9729266881942751,-0.0050870960272959564,1.9509404724158452,0.4839197960834891,1.4619335803050602,-0.8316366502717258,100.0,22.801756834419535,0.48900689211078513,12,-0.650078535079956,-0.8034679889678955,-1.5740667581558228,-1.5996315479278564,1.4973716735839844,1,0.14285718853558738,-1.000000000000014,8.619021415710451,1.4000130565347957,8.363371849060059,-1.2399870480527493,8.304938316345215,0.14285718853558738
1230,2004-12-08,8.765106201171875,8.947711944580078,8.728584289550781,8.77241039276123,42831.0,-0.020408093660057247,-4.454463448505062,-0.019999791097625303,78.54792112788692,81.24279506049352,-0.30345206161507043,-0.8584441664468141,-1.0562571831741803,-1.1531262405155926,24.765084016338466,0.21912765502929688,0.474726299178549,0.7282347440719601,-0.28610202221426206,1.7425715103581823,0.2210663609288499,1.2354031272150712,-0.5326017758254817,74.48986661124344,-6.068021639926911,0.507168383143111,12,-0.27025842666625977,-0.6026017665863037,-1.3914610147476196,-1.4170258045196533,1.6799774169921875,2,0.15416663039883005,1.3999958219525157,8.947711944580078,-1.000000000000014,8.619021415710451,1.4000130565347957,8.363371849060059,0.15416663039883005
1231,2004-12-09,8.765106201171875,8.787017822265625,8.619021415710451,8.765106201171875,33583.0,0.0,6.667000348189334,-0.0,80.40545979730314,80.26682671759474,-0.23674241866773826,-0.8059984193829921,-1.0330593756140347,-1.1433734266496707,25.466830023701405,0.167996406555174,0.5443687208610406,0.6687050342559822,-0.370814030728587,1.7082240992405513,0.14894550176369847,1.1884645667482667,-0.43247272313276497,74.48986661124344,-11.544174939228881,0.5197595324922846,12,-0.2008676528930664,-0.6026017665863037,-1.278244972229004,-1.4170258045196533,1.6799774169921875,3,0.18333326079766032,-4.454463448505062,8.765106201171875,1.3999958219525157,8.947711944580078,-1.000000000000014,8.619021415710451,0.18333326079766032
1232,2004-12-10,8.860060691833496,8.860060691833496,8.706671714782715,8.765106201171875,16057.0,0.01083323903695832,2.2307893177458396,100.0,79.649171030268,79.34872523600504,-0.31565322124320083,-0.8447408557390386,-1.107001972677633,-1.2283904436754494,26.757542105918443,0.15338897705078125,0.6257339936190736,0.7004777431488041,-0.36438799770742847,1.7653434840050366,0.1680448727206887,1.2329106135769203,-0.4413162284786498,84.99995919866171,0.3557812474789017,0.532432870428116,12,-0.2958221435546875,-0.6975562572479248,-1.3695474863052368,-1.5119802951812744,1.5119810104370117,4,0.19538338682735068,6.667000348189334,8.765106201171875,-4.454463448505062,8.765106201171875,1.3999958219525157,8.947711944580078,0.19538338682735068
1233,2004-12-13,9.13031768798828,9.239882469177246,8.93310260772705,8.984232902526855,33394.0,0.030502838022755885,-1.4705904941841488,1.538471581949824,81.64561590671413,79.57579368047759,-0.5498357098468691,-1.044885890841858,-1.3632697603063404,-1.4847049902553966,28.168043969293045,0.37982177734375,0.6495271795853252,0.8922140598297101,-0.21713489456018742,2.0015630142196077,0.33753958263476136,1.446888537024659,-0.6375177772619001,84.99987596405288,1.6256938527795768,0.5546744771949487,12,-0.39442873001098455,-0.8217279911041242,-1.6306742429733259,-1.7822372913360578,1.2417240142822283,0,0.1584001056212394,2.2307893177458396,8.860060691833496,6.667000348189334,8.765106201171875,-4.454463448505062,8.765106201171875,0.1584001056212394
1234,2004-12-14,9.13031768798828,9.13031768798828,8.947711944580078,9.093796730041504,44572.0,0.0,9.000052226140058,0.24999836794379593,81.64561590671413,79.88464112327291,-0.485208707193717,-0.9679531270491495,-1.3537016251368144,-1.4731868059011015,29.65477110604246,0.18260574340820135,0.6261066203364214,0.8118672847747792,-0.31219666190704665,1.935931231456605,0.24983531143386628,1.3738992581156921,-0.5179845679097621,82.35276950016863,0.19089374642980772,0.5620319733409129,12,-0.39442873001098455,-0.8217279911041242,-1.6215437650680524,-1.7822372913360578,1.402417182922365,1,0.15040006968996367,-1.4705904941841488,9.13031768798828,2.2307893177458396,8.860060691833496,6.667000348189334,8.765106201171875,0.15040006968996367
1235,2004-12-15,9.524747848510742,9.824222564697266,9.18875217437744,9.276403427124023,499359.0,0.04320004779695341,-1.9999999999999831,6.800052226139513,80.66671425015096,80.637424225623,-0.7846695769183043,-1.26986487132325,-1.732605672838197,-1.8528718500239965,31.10158346356141,0.6939048767089862,0.6180198935445063,1.1062291622161862,-0.07471298391689807,2.2871713083492704,0.515758089149644,1.6967002352827283,-0.8120068325764276,75.15147438763354,-4.5576158384381245,0.5904710730665419,12,-0.4966888427734375,-0.9239881038665771,-2.015973925590515,-2.1766674518585205,0.8619022369384783,2,0.0966257358505529,9.000052226140058,9.13031768798828,-1.4705904941841488,9.13031768798828,2.2307893177458396,8.860060691833496,0.0966257358505529
1236,2004-12-16,9.641615867614746,9.678136825561523,9.451705932617188,9.502835273742676,275301.0,0.012269933121880738,1.1379304134850885,0.5588230776320235,78.19554038957284,80.80370116954208,-0.7733121408411812,-1.2840094511322846,-1.831092087955108,-1.9535823399976824,32.39750102569516,0.22643089294433594,0.6355215234173333,1.1160898447036747,-0.10223006044518534,2.3344097498525347,0.5069298921292447,1.7252497972781047,-0.7288081729031006,83.66009948482596,6.248434537089665,0.6091599525744299,12,-0.547818660736084,-1.040856122970581,-2.132841944694519,-2.2935354709625244,0.7304258346557617,3,0.08333330860526056,-1.9999999999999831,9.524747848510742,9.000052226140058,9.13031768798828,-1.4705904941841488,9.13031768798828,0.08333330860526056
1237,2004-12-17,9.568573951721193,9.641615867614746,9.385967254638672,9.641615867614746,121382.0,-0.00757569238356548,6.000052226139183,-0.5263121727298837,75.91247414918672,80.1517850579074,-0.5714252756918938,-1.100564589390208,-1.7410802204726608,-1.8646435957244964,33.63787665815431,0.2556486129760742,0.6597632377573568,0.9371362209320093,-0.25565077347032705,2.1299232153343457,0.34074272373084113,1.5335297181331775,-0.4917115804121366,71.31153769181971,-4.041738034543911,0.5963934972011682,12,-0.4017343521118182,-0.9678142070770281,-2.0451915264129656,-2.2204935550689715,0.8034677505493146,4,0.09160295681105146,1.1379304134850885,9.641615867614746,-1.9999999999999831,9.524747848510742,9.000052226140058,9.13031768798828,0.09160295681105146
1238,2004-12-20,9.605094909667967,9.605094909667967,9.422489166259766,9.568573951721193,25675.0,0.0038167607974859408,9.000052226140058,-0.49999999999996353,81.92314471618045,79.84351747488635,-0.5066407226963889,-1.0342108328986388,-1.755382953260563,-1.885826994482347,36.712461302267265,0.18260574340820135,0.7048214745894015,0.8746845245361303,-0.294974898130409,2.0443439472026688,0.28985481320286155,1.459514235869399,-0.3937077035490333,74.9999999999998,-0.07396697116188022,0.5848297113332693,12,-0.38347291946410955,-1.004335165023802,-2.0634520053863508,-2.2570145130157453,0.6208620071411151,0,0.07984791403056035,6.000052226139183,9.568573951721193,1.1379304134850885,9.641615867614746,-1.9999999999999831,9.524747848510742,0.07984791403056035
1239,2004-12-21,9.605094909667967,9.641615867614746,9.568573951721193,9.568573951721193,41010.0,0.0,-3.0000000000002918,1.0,81.92314471618045,80.21854231803007,-0.4510133664547915,-0.9294147843516196,-1.7327066364295929,-1.8720831472917894,40.38508050390713,0.07304191589355291,0.7472275267540667,0.777903127670287,-0.3413663098750117,1.8971725652155857,0.21826840889763766,1.3375378464429364,-0.28339733900493336,65.51725172922474,-8.965763793938493,0.5596347187726493,12,-0.38347291946410955,-1.004335165023802,-2.054321646690367,-2.2570145130157453,0.6062526702880895,1,0.07984791403056035,9.000052226140058,9.605094909667967,6.000052226139183,9.568573951721193,1.1379304134850885,9.641615867614746,0.07984791403056035
1240,2004-12-22,9.641615867614746,9.641615867614746,9.575878143310547,9.575878143310547,7434.0,0.0038022485243762727,1.0,1.800000000000175,86.16604910875563,80.85860779708034,-0.39127266838024966,-0.8544182369415694,-1.744482004532478,-1.8947416296622848,44.304089422476146,0.06573772430419922,0.7596874133036682,0.7158166408538822,-0.31824745608714267,1.749880737794907,0.19878459238337065,1.2328486893243937,-0.2294637980255505,87.50008160280974,8.973092054189934,0.5170320484705122,12,-0.37616872787475586,-1.040856122970581,-2.1054511070251465,-2.2935354709625244,0.6281661987304705,2,0.09242423837783043,-3.0000000000002918,9.605094909667967,9.000052226140058,9.605094909667967,6.000052226139183,9.568573951721193,0.09242423837783043
1241,2004-12-23,9.729267120361328,9.743876457214355,9.583182334899902,9.583182334899902,20496.0,0.009090929772570089,-1.2000117508046038,2.2222367294831065,86.38136901619971,81.60662979551721,-0.3662947048282721,-0.8644312575394082,-1.7999721222150606,-1.9706790580467608,45.73861426925605,0.16069412231445312,0.7328432542583982,0.7260427951812751,-0.3050233479745792,1.7571089383371294,0.21050972360334796,1.2415758667592023,-0.24294236165268046,95.91814439307744,12.202765525841443,0.5155330715779269,12,-0.3506045341491699,-1.128507375717163,-2.1931023597717285,-2.3811867237091064,0.4966897964477539,3,0.06756757286601034,1.0,9.641615867614746,-3.0000000000002918,9.605094909667967,9.000052226140058,9.605094909667967,0.06756757286601034
1242,2004-12-24,9.729267120361328,9.729267120361328,9.729267120361328,9.729267120361328,0.0,0.0,1.0,0.0,84.23427741663433,81.89425885217501,-0.25706454009766766,-0.8129154571175015,-1.7687961825085576,-1.955464088268804,46.10473479008095,0.0,0.7328642616349637,0.6668783187866207,-0.389208546703534,1.7229651842767755,0.13883488604154337,1.194921751531698,-0.18212075657472937,95.45428918186701,13.228790951372915,0.5280434327450777,12,-0.34329986572265625,-1.128507375717163,-2.2058849334716797,-2.3811867237091064,0.05113029479980469,4,0.06606608431625705,-1.2000117508046038,9.729267120361328,1.0,9.641615867614746,-3.0000000000002918,9.605094909667967,0.06606608431625705
1243,2004-12-27,9.86074447631836,9.86074447631836,9.648920059204102,9.663529396057127,20021.0,0.013513592990151979,1.1481563867598346,100.0,82.05134729055472,81.93934011704619,-0.30623908601370253,-0.8850709318320114,-1.8650432490651205,-2.070807474658757,46.37680133236153,0.2118244171142578,0.7379542466893003,0.7318869113922126,-0.3504882075903346,1.8142620303747599,0.190699351900939,1.2730744708834862,-0.27756214141845703,100.0,19.195733146330127,0.5411875594912736,12,-0.335996150970459,-1.205202341079712,-2.372057557106018,-2.5126640796661377,-0.18260765075683594,0,0.051851787375698066,1.0,9.729267120361328,-1.2000117508046038,9.729267120361328,1.0,9.641615867614746,0.051851787375698066
1244,2004-12-28,9.868047714233398,9.897265434265137,9.824222564697266,9.846135139465332,10582.0,0.0007406375788945319,-1.2222512367439904,0.11111003650958579,94.15208696966795,83.4377148636592,-0.22114617553787497,-0.8181139920783469,-1.8365404637645533,-2.0629367661504148,47.81802081827525,0.0730428695678711,0.7466080894860561,0.6654171943664551,-0.40674310881122366,1.7375774975441338,0.1293370427776157,1.2014973459552944,-0.2293529510498047,90.90887510051958,8.92146281734314,0.5360801515888389,12,-0.22643136978149414,-1.1796364784240723,-2.381186842918396,-2.5199673175811768,0.32138729095458984,1,0.03626950466194501,1.1481563867598346,9.86074447631836,1.0,9.729267120361328,-1.2000117508046038,9.729267120361328,0.03626950466194501
1245,2004-12-29,10.050655364990234,10.050655364990234,9.868047714233398,9.970308303833008,12223.0,0.018504942015374226,3.545471810089021,3.666710188449319,94.89799996802518,85.29354370570944,-0.3590685577444539,-0.9171575293575902,-1.9783626381304593,-2.230087591522995,49.412318409561635,0.18260765075683594,0.7299005884668173,0.765121507644654,-0.2997012483800461,1.8299442636693541,0.23271012963230397,1.297532885657004,-0.4017353057861328,100.0,16.359294170688173,0.5324113780123497,12,-0.33234405517578125,-1.219811201095581,-2.545533776283264,-2.7025749683380127,0.17530155181884766,2,0.015988232521191303,-1.2222512367439904,9.868047714233398,1.1481563867598346,9.86074447631836,1.0,9.729267120361328,0.015988232521191303
1246,2004-12-30,10.006829261779783,10.079872131347656,9.984915733337402,9.984915733337402,5576.0,-0.004360521938013284,-7.6664635738532505,0.2727359050444883,91.53439847910005,87.02931307569983,-0.28830750830246643,-0.7792449229440805,-1.893890372783149,-2.1755677114411274,51.717509582605295,0.0949563980102539,0.715811167191017,0.6362008571624731,-0.36901223249864934,1.6414139468235955,0.13359431233191188,1.1388074019930343,-0.27756214141845525,83.05081370080023,-0.40069039919765714,0.5026065448305609,12,-0.25564861297607244,-1.1431157588958722,-2.4980555772781354,-2.6587488651275617,0.36521244049072443,3,0.02627733497660034,3.545471810089021,10.050655364990234,-1.2222512367439904,9.868047714233398,1.1481563867598346,9.86074447631836,0.02627733497660034
1247,2004-12-31,10.006829261779783,10.006829261779783,10.006829261779783,10.006829261779783,0.0,0.0,1.0,0.0,89.47369777328056,87.86826341537761,-0.2454109367497388,-0.6849247259179378,-1.8505223838441562,-2.1630159396925706,54.14727615105189,0.0,0.6816344239143728,0.5540279865264868,-0.36989859836671,1.4779545714196836,0.09206469407988749,1.015991278973086,-0.20744113922119034,83.05081370080023,-0.1963703826095866,0.46196329244659845,12,-0.18260622024535955,-0.9459013938903791,-2.2533630132675153,-2.5491852760314924,0.5697317123413104,4,0.021897810914615956,-7.6664635738532505,10.006829261779783,3.545471810089021,10.050655364990234,-1.2222512367439904,9.868047714233398,0.021897810914615956
1248,2005-01-03,10.167523384094238,10.167523384094238,9.933786392211914,9.933786392211914,7288.0,0.016058445498636775,1.0,100.0,90.8046123635174,88.8550931539706,-0.35529797743767944,-0.7627683035706063,-1.9650870834934722,-2.309163409189722,56.07854981869701,0.23373699188232422,0.6586352391003008,0.6372970104217526,-0.251289982526675,1.5258840033701802,0.19300351394753967,1.0815905068959655,-0.31203845977783295,100.0,15.952310532988477,0.4442934964742137,1,-0.2958226203918457,-0.9933791160583496,-2.231450915336609,-2.527273178100585,0.2410392761230451,0,-0.03807475570095209,1.0,10.006829261779783,-7.6664635738532505,10.006829261779783,3.545471810089021,10.050655364990234,-0.03807475570095209
1249,2005-01-04,10.225956916809082,10.408562660217283,10.152914047241213,10.152914047241213,51634.0,0.00574707630436877,-5.999960830907269,0.3125002550073162,87.5000127504052,89.00331133637611,-0.35358367753695497,-0.7594671412563763,-1.975761102021174,-2.354312249994946,57.359917264304315,0.25564861297607067,0.6475810402001052,0.6318182945251465,-0.26420331321211243,1.5278399022624054,0.18380749065651614,1.0798290983937768,-0.30806430053710976,66.21633781544949,-18.173582832994896,0.4480108038686298,1,-0.23008441925048828,-0.9312930107116699,-2.253362536430359,-2.549184799194335,0.18260574340820135,1,-0.053571523496942386,1.0,10.167523384094238,1.0,10.006829261779783,-7.6664635738532505,10.006829261779783,-0.053571523496942386
1250,2005-01-05,10.116393089294434,10.152914047241213,9.963003158569336,10.152914047241213,6435.0,-0.01071428604735769,9.400104452277452,-0.49999347181787407,75.59057141858452,87.80433382552998,-0.1895203392752549,-0.5728478615488406,-1.8187262038450704,-2.229050269390327,58.27224646271565,0.2629537582397461,0.6219770170491099,0.4546901226043705,-0.3797925204788868,1.2891727656876277,0.037448801062740955,0.871931444146,0.2921695709228498,38.46163116991652,-44.11954314563162,0.41724132154162874,1,-0.08765172958374023,-0.7961640357971191,-2.1437987089157104,-2.4396209716796866,0.32138729095458984,2,0.007220153986587485,-5.999960830907269,10.225956916809082,1.0,10.167523384094238,1.0,10.006829261779783,0.007220153986587485
1251,2005-01-06,10.372041702270508,10.372041702270508,10.189435005187988,10.189435005187988,72534.0,0.025270727493439393,1.0,-5.00005222613894,86.18416927293814,88.02098847623041,-0.3848767418978021,-0.739869757790725,-2.0205995860332564,-2.4685210454469537,60.0359073646078,0.2556486129760742,0.6043440887361555,0.629991960525512,-0.14857613969412853,1.4085600607451525,0.24070791041569173,1.0192760106353322,0.03652095794677557,92.30775411327792,7.9581388870537495,0.38928405010982,1,-0.34330034255981445,-1.0518126487731934,-2.3994473218917847,-2.695269584655761,0.21912765502929688,3,-0.014084477256724348,9.400104452277452,10.116393089294434,-5.999960830907269,10.225956916809082,1.0,10.167523384094238,-0.014084477256724348
1252,2005-01-07,10.591169357299805,10.671516418457033,10.372041702270508,10.372041702270508,106944.0,0.02112676185840323,-1.733335654474887,1.199997910976253,88.13555946346261,88.69701205099796,-0.5239892793952059,-0.8671148979548118,-2.1797067767929263,-2.6682829844086076,61.83059780439029,0.2994747161865252,0.5841965524577368,0.7625641822814941,0.012467776056290347,1.512660588506698,0.38751597916889224,1.137612385394096,-0.6281661987304688,89.10888017312011,3.428855782029018,0.3750482031126021,1,-0.34329986572265625,-1.1394634246826172,-2.6003142595291138,-2.9143972396850577,0.255648612976076,4,-0.020689656414404012,1.0,10.372041702270508,9.400104452277452,10.116393089294434,-5.999960830907269,10.225956916809082,-0.020689656414404012
1253,2005-01-10,10.576560974121094,10.664212226867676,10.445083618164062,10.591169357299805,12192.0,-0.0013792984217216864,1.7272759643916913,-0.06666608638128231,87.15081394687273,87.91909282624293,-0.4438385581964166,-0.7785171891848677,-2.1087196732404614,-2.634197227623405,62.87667313641473,0.21912860870361328,0.5578924608049114,0.6756436347961419,-0.0698429133879781,1.4211301829802618,0.30290036070408277,1.048386908888201,-0.5993875503540043,86.59792981842143,-1.5651107671042155,0.37274327409205993,1,-0.3067789077758789,-1.0591168403625488,-2.578401565551756,-2.8997888565063468,0.3725166320800781,0,0.0,-1.733335654474887,10.591169357299805,1.0,10.372041702270508,9.400104452277452,10.116393089294434,0.0
1254,2005-01-11,10.503518104553224,10.591169357299805,10.503518104553224,10.591169357299805,15119.0,-0.006906107736398659,-1.0000000000000406,6.000065282673857,82.06518268323319,86.49322423904383,-0.30304282714712194,-0.6296028428190237,-1.9813391910083151,-2.5413208514614665,63.97927967922641,0.08765125274658025,0.5483325998572433,0.5339407444000255,-0.16415189153507725,1.2320333803351282,0.184894426432475,0.882987062367576,-0.5124578208923367,76.28861400131916,-11.464301959377778,0.349046317967551,1,-0.20086669921875178,-0.9130315780639666,-2.4724897146224993,-2.8267459869384775,0.4528636932373029,1,-0.009040346614414663,1.7272759643916913,10.576560974121094,-1.733335654474887,10.591169357299805,1.0,10.372041702270508,-0.009040346614414663
1255,2005-01-12,10.445083618164062,10.554648399353027,10.408562660217283,10.503518104553224,5209.0,-0.005563325145679587,-1.22223511747166,0.6666702934424605,77.22216338781713,84.90297589556795,-0.20425437119418532,-0.5256333616787252,-1.8676548226523586,-2.46085874099418,63.8845508415252,0.14608573913574396,0.5424946415897569,0.4294894695281979,-0.266471104095233,1.1254500431516288,0.08150918271648244,0.7774697563399133,-0.4404142118072514,53.03017414475578,-32.298200509287234,0.34798028681171556,1,-0.14243221282958984,-0.7998147010803205,-2.22414493560791,-2.603966236114502,0.5843410491943359,2,-0.0034964734876099524,-1.0000000000000406,10.503518104553224,1.7272759643916913,10.576560974121094,-1.733335654474887,10.591169357299805,-0.0034964734876099524
1256,2005-01-13,10.445083618164062,10.51812744140625,10.357433319091797,10.445083618164062,14553.0,0.0,1.1999686651347399,-0.0,77.22216338781713,83.54169429718313,-0.15148012031841596,-0.48733939384132796,-1.8115012951299647,-2.4403569100543336,63.674898401605894,0.16069412231445312,0.5267377401321749,0.3893160820007324,-0.30850590534851285,1.0871380693499777,0.04040508832611067,0.7382270756753542,-0.42707727156524733,27.906722535980894,-53.8216738227423,0.34891099367462225,1,-0.14243221282958984,-0.7998147010803205,-2.1164075136184692,-2.603966236114502,0.7158174514770508,3,-0.000699203393866421,-1.22223511747166,10.445083618164062,-1.0000000000000406,10.503518104553224,1.7272759643916913,10.576560974121094,-0.000699203393866421
1257,2005-01-14,10.445083618164062,10.445083618164062,9.641615867614746,10.408562660217283,285461.0,0.0,43.000365582974275,100.0,74.69128041458119,81.75132408063466,-0.09250388862617598,-0.44091240024681255,-1.7534835876573158,-2.4190638049105218,62.64218583044689,0.8034677505493164,0.4872791954601112,0.3454905986785892,-0.3333372939108479,1.0243184912680263,0.006076652383871561,0.6849045449733069,0.22643280029297053,78.57134863420595,-0.8108730956042791,0.33941394629471855,1,-0.28851747512817383,-0.7559895515441895,-2.0817121267318726,-2.3738820552825928,0.8399906158447248,4,0.013986076557749971,1.1999686651347399,10.445083618164062,-1.22223511747166,10.445083618164062,-1.0000000000000406,10.503518104553224,0.013986076557749971
1258,2005-01-17,10.372041702270508,10.372041702270508,10.225956916809082,10.364736557006836,6069.0,-0.006992946975219461,38.99503916449086,0.2000261130695816,70.17542921977665,79.82637035500926,0.014080556896377772,-0.3240826006660402,-1.6220765182893455,-2.324354196447361,61.55366418870227,0.21912670135498047,0.45858216443367716,0.23410134315490794,-0.4130176562086003,0.8812203425184162,-0.0894581565268453,0.5576608428366612,0.27887670516967944,76.92308464876733,-0.9597388338459751,0.3235594996817539,1,-0.21547555923461914,-0.5697321891784668,-2.008670210838318,-2.2971882820129395,0.8765106201171875,0,0.04577462004432942,43.000365582974275,10.445083618164062,1.1999686651347399,10.445083618164062,-1.22223511747166,10.445083618164062,0.04577462004432942
1259,2005-01-18,10.372041702270508,10.445083618164062,10.29169464111328,10.372041702270508,6370.0,0.0,1.10001305653482,0.0,65.06844782440723,78.65724551121178,0.0413279689518653,-0.2779283653338993,-1.5636853615457227,-2.3024665291832775,60.42151506779805,0.15338897705078303,0.4480961592277666,0.19575400352477956,-0.4078479991204986,0.7993560061700578,-0.10604699779785953,0.49755500484741866,0.2586906543731704,79.99997910974072,4.711803164160912,0.301801001322639,1,-0.21547555923461914,-0.5624275207519531,-1.8498023748397827,-2.132842540740967,0.9130325317382795,1,0.05563378170802635,38.99503916449086,10.372041702270508,43.000365582974275,10.445083618164062,1.1999686651347399,10.445083618164062,0.05563378170802635
1260,2005-01-19,10.532734870910645,10.591169357299805,10.372041702270508,10.372041702270508,37346.0,0.015492915787733486,-1.727280280595137,100.0,72.22220431216799,77.10591607112622,-0.06045372908789304,-0.38834897309635785,-1.6629162056219755,-2.440115399701945,59.361582286970595,0.21912765502929688,0.42084815089618566,0.3118912220001224,-0.2560355726199557,0.8798180166202005,0.02792782469008337,0.5958546193101615,0.07821515595245465,93.84610903714953,18.732683324634394,0.2839633973100392,1,-0.37616872787475586,-0.6026005744934082,-2.0104955434799194,-2.2752747535705566,0.9349451065063477,2,0.0402219302082607,1.10001305653482,10.372041702270508,38.99503916449086,10.372041702270508,43.000365582974275,10.445083618164062,0.0402219302082607
1261,2005-01-20,10.38665008544922,10.620386123657227,10.38665008544922,10.445083618164062,5509.0,-0.01386959676207944,-7.000065282674404,-0.3636342055442355,64.28570916152613,74.45593270424436,0.09825358947861673,-0.20078382099206138,-1.4574477126158119,-2.271601841753961,58.11375612411427,0.23373603820800604,0.40719306368136365,0.13293728828430318,-0.38946720957317105,0.6553417861417774,-0.12826496064443305,0.3941395372130394,-0.7450342178344744,76.11941752775725,1.9269862428834728,0.26120224892873695,1,-0.2337360382080096,-0.35790824890136896,-1.5722407102584857,-1.8370199203491229,1.2636356353759748,3,0.06188468626758192,-1.727280280595137,10.532734870910645,1.10001305653482,10.372041702270508,38.99503916449086,10.372041702270508,0.06188468626758192
1262,2005-01-21,10.372041702270508,10.481605529785156,10.298998832702637,10.481605529785156,19135.0,-0.0014064576219023905,2.3333391361871767,1.8750163206685515,58.64195292105609,71.28828147915362,0.08773630586052938,-0.14287667986497965,-1.3831074404014814,-2.235354956317064,56.67022043295924,0.18260669708251953,0.41698537501321553,0.08619017601013113,-0.3759800331851846,0.5483603852054468,-0.14489492858752762,0.31727528060778987,-0.7108504295349114,37.03701017193397,-32.49093757867941,0.23108510459765802,1,-0.24104070663452148,-0.34329986572265625,-1.5247632265090942,-1.8224115371704102,1.4608516693115252,4,0.07605632430092513,-7.000065282674404,10.38665008544922,-1.727280280595137,10.532734870910645,1.10001305653482,10.372041702270508,0.07605632430092513
1263,2005-01-24,10.372041702270508,10.445083618164062,10.27708625793457,10.284391403198242,8453.0,0.0,-2.2856716529264745,-0.7999930365753878,56.49349933658049,68.44698332952555,0.06221714520494004,-0.10815259144542466,-1.3209666494486054,-2.213146901983727,54.91707881167871,0.1679973602294922,0.3881733378109917,0.060625314712524414,-0.35694855158969396,0.4781991810147428,-0.14816161843858566,0.2694122478636345,-0.6916665325164786,27.659621752561282,-40.54038084648484,0.20878693315110938,1,-0.24104070663452148,-0.3250389099121094,-1.4882420301437378,-1.8224115371704102,1.7165002822875977,0,0.08802823570776908,2.3333391361871767,10.372041702270508,-7.000065282674404,10.38665008544922,-1.727280280595137,10.532734870910645,0.08802823570776908
1264,2005-01-25,10.225956916809082,10.298998832702637,10.116393089294434,10.298998832702637,5217.0,-0.014084477256724348,4.000026113069591,-0.8333333333333334,54.71698732950673,65.9464082119355,0.18415527443678847,0.06969391713374407,-1.1119799920037288,-2.0446616725146853,52.78552356361887,0.2556486129760742,0.3257798194760877,-0.10335493087768555,-0.4682832659991405,0.2615734042437694,-0.285819098438413,0.07910923668304193,-0.5267815279769881,21.739155116136054,-48.14790967081762,0.1824641675607278,1,-0.0949559211730957,-0.10591173171996893,-1.3147660493850708,-1.6763267517089844,2.4834461212158203,1,0.09999997202195376,-2.2856716529264745,10.372041702270508,2.3333391361871767,10.372041702270508,-7.000065282674404,10.38665008544922,0.09999997202195376
1265,2005-01-26,10.211347579956056,10.26247787475586,10.043350219726562,10.21865177154541,20052.0,-0.0014286522984475747,3.615332081270275,0.09999999999997568,41.26981001863139,61.951702282025984,0.1811748914828808,0.10219896531985384,-1.0333416446000374,-2.0076260576167453,50.223838114305266,0.21912765502929688,0.26097614923008905,-0.12599887847900249,-0.4716623321274671,0.21966457516946214,-0.2988306053032357,0.046832848345230715,-0.4937479764274606,29.11384873716287,-36.370005119547386,0.17283172682423265,1,-0.08034658432007014,-0.0876502990722674,-1.3001567125320452,-1.6617174148559588,2.3519706726074183,2,0.10515033844899757,4.000026113069591,10.225956916809082,-2.2856716529264745,10.372041702270508,2.3333391361871767,10.372041702270508,0.10515033844899757
1266,2005-01-27,10.269782066345217,10.269782066345217,10.152914047241213,10.225956916809082,2820.0,0.005722504883083346,4.333376855115553,-6.000000000001703,28.846151431875057,56.85779906172531,0.1064535628662977,0.06795858383705777,-1.025041535879204,-2.042600287815649,47.49311134185413,0.1168680191040039,0.2061551630848868,-0.08071203231811275,-0.39170752426921496,0.23028345963298946,-0.23620977829366296,0.07478571365743747,-0.5341267324140482,51.66665215953247,-10.381468414671993,0.155497745975551,1,0.06208610534667791,-0.14243268966674982,-1.336678624153139,-1.720151901245119,2.147451400756834,3,0.1166429728822942,3.615332081270275,10.211347579956056,4.000026113069591,10.225956916809082,-2.2856716529264745,10.372041702270508,0.1166429728822942
1267,2005-01-28,10.225956916809082,10.26247787475586,10.079872131347656,10.152914047241213,6256.0,-0.0042673884657935535,1.49999673588761,1.6666884275578846,27.77778449404542,52.14694964775518,0.1295503930905859,0.1360155400189491,-0.9119668168485937,-1.975914685608462,44.511589174179846,0.18990993499756037,0.16078140875294977,-0.1354935646057136,-0.4086484557572927,0.1376613265458655,-0.27207101018150404,0.0010838809700768337,-0.4726069670833919,45.454696520814345,-12.93086134267196,0.13657744557578994,1,0.1059112548828125,-0.06939077377319336,-1.2362457513809204,-1.6763267517089844,1.8991060256958026,4,0.13928562535549616,4.333376855115553,10.269782066345217,3.615332081270275,10.211347579956056,4.000026113069591,10.225956916809082,0.13928562535549616
1268,2005-01-31,9.780397415161133,10.167523384094238,9.627008438110352,10.079872131347656,24522.0,-0.043571423708577695,1.276920295677326,-4.0999856379993425,18.86793382444111,47.01355920331449,0.5390457688787169,0.5808668304995095,-0.4065587829020778,-1.5098535542247014,41.471903213391556,0.5989484786987305,0.10119427312420015,-0.5616967678070068,-0.9307456720250649,-0.1926478635889488,-0.7462212199160358,-0.3771723156979778,0.8399887084960938,22.826066902912583,-31.919497832213285,0.18452445210902899,1,0.34329986572265625,0.3688650131225586,-0.7870339155197144,-1.2307672500610352,2.6295318603515625,0,0.20985813452112012,1.49999673588761,10.225956916809082,4.333376855115553,10.269782066345217,3.615332081270275,10.211347579956056,0.20985813452112012
1269,2005-02-01,9.678136825561523,9.700050354003906,9.312925338745117,9.605094909667967,29714.0,-0.010455668134823348,5.624940838542262,-0.24390010890957278,18.181818181818187,41.00907185549785,0.5951064875088719,0.6745672085787682,-0.24581682261445792,-1.3865448141138614,38.27351573024046,0.4674720764160156,0.04273238576969618,-0.6365663528442376,-1.10880232426471,-0.1643303814237651,-0.8726843385544729,-0.4004483671340022,0.9223817443847651,38.16783393814833,-16.10094376909938,0.23611798571023584,2,0.28851890563964844,0.3140840530395508,-0.5879915952682495,-1.110245704650879,2.6295318603515625,1,0.24905673503502368,1.276920295677326,9.780397415161133,1.49999673588761,10.225956916809082,4.333376855115553,10.269782066345217,0.24905673503502368
1270,2005-02-02,10.189435005187988,10.189435005187988,9.49553108215332,9.714658737182617,52609.0,0.05283022846670682,1.9230775411327758,6.500052226139025,42.553202128362926,38.594348851813045,0.03351447999309798,0.1781558623050543,-0.6914865428568291,-1.8733747300498624,35.58496597620777,0.693903923034668,0.0034508098062868697,-0.12892026901245046,-0.595798102248791,0.3379575642238901,-0.36235918563061986,0.10451864760571894,0.3595798355102531,91.60302071985767,32.59513108436482,0.23343891661817004,2,-0.29216957092285156,-0.19721412658691406,-1.024421215057373,-1.603283405303955,2.0817127227783185,2,0.24731185110399778,5.624940838542262,9.678136825561523,1.276920295677326,9.780397415161133,1.49999673588761,10.225956916809082,0.24731185110399778
1271,2005-02-03,10.225956916809082,10.372041702270508,10.087176322937012,10.225956916809082,17198.0,0.0035842921224287227,-1.0526312172729897,0.0,43.75003060097041,36.93969081624797,-0.031512791418570885,0.13716080190004298,-0.6770856809992551,-1.884967598200479,32.32658434043473,0.2848653793334961,-0.025869901342607804,-0.08509411811828649,-0.5530052688629006,0.3828170326263276,-0.31904969349059265,0.14886145725401967,0.273614343811035,86.2069182865643,28.447885751877635,0.23395557537230685,2,-0.3469524383544922,-0.2337360382080078,-0.9513791799545288,-1.5631103515625,1.7530212402343732,3,0.22857140459024605,1.9230775411327758,10.189435005187988,5.624940838542262,9.678136825561523,1.276920295677326,9.780397415161133,0.22857140459024605
1272,2005-02-04,10.372041702270508,10.372041702270508,10.225956916809082,10.225956916809082,5739.0,0.01428568364309224,1.0,100.0,50.0,36.21819088996125,-0.19846867872574414,-0.027597121514627787,-0.7812739475759312,-2.0040877551966645,28.520149623910495,0.14608478546142578,-0.07930549341227078,0.07194705009460378,-0.378274358412769,0.5221684586019766,-0.15316365415908173,0.2970577543482893,0.08006372147460894,100.0,42.82002232851792,0.22511070425368623,2,-0.5295581817626953,-0.3798208236694336,-1.0645946264266968,-1.6945867538452148,1.3878078460693377,4,0.1971831413273084,-1.0526312172729897,10.225956916809082,1.9230775411327758,10.189435005187988,5.624940838542262,9.678136825561523,0.1971831413273084
1273,2005-02-07,10.576560974121094,10.576560974121094,10.372041702270508,10.372041702270508,38087.0,0.019718323327394094,1.0,1.400003916934868,55.03597088514021,36.25363350725385,-0.41451686962708045,-0.24466025168859673,-0.9401854093696613,-2.179946116919087,24.70207838865935,0.20451927185058594,-0.11055552208949848,0.2764663219451897,-0.17375508656218308,0.7266877304525625,0.05135561769150421,0.5015770261988752,-1.2636356353759766,100.0,43.818506577944206,0.22511070425368623,2,-0.6318178176879883,-0.5843400955200195,-1.1339855194091797,-1.8991060256958008,1.066420555114746,0,0.14640883479731182,1.0,10.372041702270508,-1.0526312172729897,10.225956916809082,1.9230775411327758,10.189435005187988,0.14640883479731182
1274,2005-02-08,10.408562660217283,10.591169357299805,10.408562660217283,10.591169357299805,14512.0,-0.015884020743119787,1.0000000000000195,-0.8928581420724345,46.95341155945902,36.88514478956804,-0.24349838093607978,-0.08868756712824855,-0.7231171084145647,-1.9845559592334947,20.691205374949767,0.1826066970825213,-0.13553750307201184,0.11321578025817658,-0.3299202058069586,0.5563517663233117,-0.10835221277439189,0.33478377329074505,-1.0703646087646472,83.33330431906396,30.59770899415917,0.22156799303256766,2,-0.45651531219482244,-0.41634178161620916,-0.8856401443481428,-1.6872820854186994,1.3878087997436541,1,0.19228078656286174,1.0,10.576560974121094,1.0,10.372041702270508,-1.0526312172729897,10.225956916809082,0.19228078656286174
1275,2005-02-09,10.408562660217283,10.466997146606444,10.233261108398438,10.408562660217283,2316.0,0.0,2.9999673591957,-0.0,50.579144740059014,39.299921823810706,-0.2375638598410159,-0.09651213953400983,-0.6730354045291254,-1.9568860280435736,16.867890299353334,0.23373603820800604,-0.15856436655560735,0.11504182815551545,-0.32579115568682226,0.5558748119978532,-0.10537466376565341,0.3354583200766843,-1.0202457565307608,63.768011731869656,13.412387265800042,0.22041649192116858,2,-0.45651531219482244,-0.41634178161620916,-0.7632944583892805,-1.566762447357176,1.4243307113647496,2,0.1824561265269029,1.0000000000000195,10.408562660217283,1.0,10.576560974121094,1.0,10.372041702270508,0.1824561265269029
1276,2005-02-10,10.437780380249023,10.437780380249023,10.255173683166504,10.408562660217283,13314.0,0.0028070849919954455,11.49972255769168,100.0,51.72414483096716,41.960628527913116,-0.2687017808434362,-0.1331307354534772,-0.6479736685465092,-1.9577497600492535,13.152567846698792,0.18260669708251953,-0.16853865963397396,0.1446247100830078,-0.2956914539708535,0.5849408741368691,-0.07553337194392284,0.36478279210993847,-1.0013493784179701,58.00006789344907,5.713538064017705,0.22015808202693038,2,-0.4857330322265625,-0.4455595016479492,-0.7632951736450195,-1.595980167388916,1.358591079711914,3,0.1756472430849847,2.9999673591957,10.408562660217283,1.0000000000000195,10.408562660217283,1.0,10.576560974121094,0.1756472430849847
1277,2005-02-11,10.591169357299805,10.627691268920898,10.408562660217283,10.408562660217283,36749.0,0.014695555133640514,-1.4000062670712137,6.249861278845521,55.31914105543876,46.01076266469063,-0.4077126918449778,-0.2898762911537265,-0.7460654470862877,-2.082304707049264,12.784770154344727,0.21912860870361506,-0.1563693299522857,0.2907094001770023,-0.16480304571709326,0.7462218460710979,0.06295317722995364,0.518465623124051,-1.108548821250002,90.7405885055248,33.87910608006045,0.227756222947048,2,-0.6208610534667969,-0.5989484786987305,-0.9166841506958008,-1.7493691444396973,1.2052021026611328,4,0.13103452063932153,11.49972255769168,10.437780380249023,2.9999673591957,10.408562660217283,1.0000000000000195,10.408562660217283,0.13103452063932153
1278,2005-02-14,10.84681797027588,10.883339881896973,10.445083618164062,10.591169357299805,45624.0,0.024137902468708505,1.6666647323876644,1.3999958219525022,64.30972952584597,51.13608614736039,-0.5544920732878431,-0.5355922121526078,-0.9505477044468318,-2.3066402143132994,12.6282595077432,0.43825626373291016,-0.13073522116905778,0.5226191997528087,0.006011326104928827,1.0392270734006885,0.26431526292886964,0.7809231365767477,-1.2954931902538132,94.38192522045571,31.711298745312128,0.2583039368239396,2,-0.6573824882507342,-0.7486853599548358,-0.9970302581787127,-1.8735408782959002,0.40173435211181463,0,0.08417506226858373,-1.4000062670712137,10.591169357299805,11.49972255769168,10.437780380249023,2.9999673591957,10.408562660217283,0.08417506226858373
1279,2005-02-15,10.949077606201172,10.992902755737305,10.810297012329102,10.91986083984375,53411.0,0.009427616117972937,2.1250163206684944,0.114284861620415,66.34303113171583,53.77940048106627,-0.5112757074693928,-0.6244195386951432,-1.0099940787758577,-2.3769074595116386,12.356840939449489,0.18260574340820312,-0.09484752301702493,0.5960270404815677,0.008573366028457485,1.183480714934678,0.3023002032550117,0.8897538777081238,-1.2911916180291119,94.2308126878432,26.187105229477154,0.2937268372265551,2,-0.40903806686401367,-0.7961635589599609,-1.055464506149292,-1.9758005142211914,0.29947471618652344,1,0.06337555984091892,1.6666647323876644,10.84681797027588,-1.4000062670712137,10.591169357299805,11.49972255769168,10.437780380249023,0.06337555984091892
1280,2005-02-16,10.956381797790527,10.992902755737305,10.890644073486328,10.956381797790527,141802.0,0.0006671056551119658,1.8,0.0,65.56289558330155,56.20305214576972,-0.44516107334486676,-0.6306938304886458,-0.9676305871672657,-2.3512688582198926,11.688542028809481,0.10225868225097656,0.003867012012914728,0.5821488857269284,-0.06053986326153904,1.2248376347153958,0.26080451123269555,0.9034932602211612,-1.164994132861942,95.04954334800566,23.90424044975049,0.3213443744942335,2,-0.346951961517334,-0.8034677505493164,-1.009812831878662,-1.9831047058105469,0.5112981796264648,2,0.0766667023542209,2.1250163206684944,10.949077606201172,1.6666647323876644,10.84681797027588,-1.4000062670712137,10.591169357299805,0.0766667023542209
1281,2005-02-17,11.029424667358398,11.131684303283693,10.956381797790527,10.963685989379883,103265.0,0.006666696261223848,-3.363632047477789,100.0,67.97382915819881,58.200144274458474,-0.4383428074209679,-0.68840759583715,-0.9891329689771915,-2.3904931329440373,11.02650756985382,0.17530250549316584,0.12506873418457687,0.6230530261993401,-0.08337550413241246,1.3294815565310927,0.2698387610334638,0.9762672913652164,-1.1178854933489415,85.85858452643444,10.990043511499493,0.353214265165876,2,-0.346951961517334,-0.8071198463439941,-1.055464506149292,-2.0232784748077393,0.43825531005859375,3,0.072847743962702,1.8,10.956381797790527,2.1250163206684944,10.949077606201172,1.6666647323876644,10.84681797027588,0.072847743962702
1282,2005-02-18,11.160901069641113,11.285074234008787,11.058642387390137,11.058642387390137,166166.0,0.011920513195200488,-3.4286087329565245,1.55553298903267,85.93150004194922,61.63298084743727,-0.49858310340273704,-0.7987044147394577,-1.0695395983914544,-2.488909127505398,10.818739415259543,0.25564956665038885,0.1884662631740639,0.7150864601135254,-0.06728068803485954,1.4974536082619103,0.3239028860393329,1.1062700341877179,-1.1029444801187474,85.21731528598079,3.610192000485796,0.3911835740741929,2,-0.4017333984375,-0.8619012832641602,-1.1869409084320068,-2.1364943981170654,0.3067789077758789,4,0.056937194080894926,-3.363632047477789,11.029424667358398,1.8,10.956381797790527,2.1250163206684944,10.949077606201172,0.056937194080894926
1283,2005-02-21,11.285074234008787,11.285074234008787,11.18281364440918,11.212031364440918,42037.0,0.01112572932891931,1.8000156676372774,0.7142950403819796,91.35337017268807,66.56630958224048,-0.5718171563111945,-0.8969556658263738,-1.1488596625046998,-2.5842124456415956,10.692135933779747,0.124173164367674,0.2565905646445099,0.793607997894286,-0.07268477370837445,1.6599007694969465,0.3604616120929567,1.2267543836956154,-1.0553211742583226,100.0,12.365291603608341,0.43314638580133025,2,-0.525906562805174,-0.9860744476318342,-1.3622441291809064,-2.2606675624847394,-0.07304286956786932,0,0.045307387027309076,-3.4286087329565245,11.160901069641113,-3.363632047477789,11.029424667358398,1.8,10.956381797790527,0.045307387027309076
1284,2005-02-22,11.248552322387695,11.285074234008787,11.138989448547363,11.285074234008787,94937.0,-0.0032363022930792518,6.99984332567438,-0.5000065281821502,86.06960164991312,70.50969368333539,-0.4510443682303098,-0.822041940807523,-1.0669842646697862,-2.521072541265493,11.15382918939265,0.146084785461424,0.3056092137118327,0.7059563159942623,-0.21343697529680306,1.6253496072853277,0.24625967034872964,1.165652961639795,-0.8710542982410647,90.7405885055252,3.458808577093194,0.4596966456455324,2,-0.47842836380004883,-0.9495525360107422,-1.2691144943237305,-2.2241456508636475,0.36521244049072266,1,0.0,1.8000156676372774,11.285074234008787,-3.4286087329565245,11.160901069641113,-3.363632047477789,11.029424667358398,0.0
1285,2005-02-23,11.285074234008787,11.285074234008787,11.138989448547363,11.212031364440918,67913.0,0.0032468099515707838,2.9999738872714965,-1.9999738876123319,86.06960164991311,74.32585555210716,-0.3913080450552755,-0.81582632837085,-1.0695088200293128,-2.529910705083031,11.925550638672972,0.146084785461424,0.33206994522117306,0.6887918949127183,-0.27355207099572354,1.6511358608211602,0.20761991195849738,1.1699638778669392,-0.7805155404814546,100.0,12.062497232437721,0.48117198295422114,2,-0.43825578689575195,-0.9860744476318342,-1.3019840717315656,-2.2606675624847394,0.5478191375732457,2,-0.0032363022930792518,6.99984332567438,11.248552322387695,1.8000156676372774,11.285074234008787,-3.4286087329565245,11.160901069641113,-0.0032363022930792518
1286,2005-02-24,11.467679977416992,11.57724380493164,11.285074234008787,11.285074234008787,46805.0,0.01618117343507608,-2.200004178069271,2.499980415453598,86.40771468591747,77.78014151104924,-0.460930895868378,-0.9529451274366885,-1.2190619426236573,-2.6829066707555818,12.956871854249153,0.29216957092285334,0.40121797776066614,0.8115027427673347,-0.2124202099384611,1.8354256954731305,0.2995412664144368,1.3234642191202326,-0.8538491082222563,78.87321094607691,-7.22706074909226,0.5119614763528978,2,-0.4565162658691406,-1.0225954055786133,-1.4243297576904297,-2.4432733058929443,0.5478191375732422,3,0.0,2.9999738872714965,11.285074234008787,6.99984332567438,11.248552322387695,1.8000156676372774,11.285074234008787,0.0
1287,2005-02-25,11.650285720825195,11.686807632446287,11.467679977416992,11.467679977416992,44556.0,0.015923512320521915,-1.400008356138609,0.9999999999999902,86.20683667011407,80.21315341596791,-0.5336172570628097,-1.07867684394812,-1.3634569775637164,-2.835006697080397,14.421152013912252,0.2191276550292951,0.4733965206291568,0.9228920459747307,-0.1707944332442377,2.016578525193699,0.3760488063652456,1.4697352855842158,-0.8823087819125544,93.33320567032683,8.619740739553237,0.5468432396094843,2,-0.4017333984375,-1.1504192352294922,-1.559457778930664,-2.6258790493011475,1.0225963592529297,4,-0.015673928329653752,-2.200004178069271,11.467679977416992,2.9999738872714965,11.285074234008787,6.99984332567438,11.248552322387695,-0.015673928329653752
1288,2005-02-28,11.832893371582033,11.832893371582033,11.650285720825195,11.664895057678224,22934.0,0.015674092046551458,1.1739224223570963,0.9200056403935741,97.5609367745339,83.68180959850326,-0.6276438716822099,-1.1590579943903236,-1.506121540723191,-2.983521138112275,15.150583690027933,0.1826076507568377,0.5537675074143227,1.002874898910525,-0.10179497094364898,2.107544768764699,0.450539963983438,1.555209833837612,-0.8995269078333354,100.0,14.48769480113802,0.5523349349270873,2,-0.47112464904785334,-1.2599840164184588,-1.753021955490114,-2.808486700057985,0.5843400955200178,0,-0.03086425126099257,-1.400008356138609,11.650285720825195,-2.200004178069271,11.467679977416992,2.9999738872714965,11.285074234008787,-0.03086425126099257
1289,2005-03-01,12.088541984558105,12.088541984558105,11.723328590393065,11.832893371582033,20505.0,0.02160491140654064,1.857151383795856,1.521733206932363,97.91663266560703,87.27666927431498,-0.7874727708938778,-1.291059408442159,-1.7180328669445792,-3.2032438361517706,15.267640734968612,0.36521339416504084,0.6284660843945762,1.138003253936768,0.03652566489899911,2.2394808429745368,0.5872644594178826,1.6887420484556532,-0.9752701392427401,100.0,11.252336790959987,0.5507387945188845,3,-0.5660800933837891,-1.3878083229064941,-1.999540090560913,-3.0641353130340576,0.3579082489013672,1,-0.07250755477681603,1.1739224223570963,11.832893371582033,-1.400008356138609,11.650285720825195,-2.200004178069271,11.467679977416992,-0.07250755477681603
1290,2005-03-02,12.709403038024902,12.811662673950195,12.059325218200685,12.125062942504885,65416.0,0.05135946537306846,-1.1020428011676249,2.2857158844617294,98.44234086524604,90.6620594639869,-1.26672709811832,-1.8060479592909395,-2.288217765625955,-3.78362083539319,17.375097244422854,0.7523374557495099,0.6829035363311071,1.6328659057617188,0.3383622209353412,2.9273695905880963,0.98561406334853,2.2801177481749075,-1.4010771648609897,93.30142733628864,0.6369544265158993,0.6472518424131883,3,-0.7742505073547363,-1.647109031677246,-2.5838799476623535,-3.6849963665008545,-0.4455595016479492,2,-0.08620690302042322,1.857151383795856,12.088541984558105,1.1739224223570963,11.832893371582033,-1.400008356138609,11.650285720825195,-0.08620690302042322
1291,2005-03-03,12.563318252563475,12.855487823486328,12.285757064819336,12.709403038024902,104398.0,-0.011494228723753608,1.6000004352149853,-0.24999959198662097,92.18748852463297,91.35716929539619,-0.9836154485940352,-1.5556336750006352,-2.0949352049863084,-3.594574776430301,19.898152928527217,0.5697307586669922,0.7269777825853154,1.3699130535125708,-0.019795927662508817,2.7596220346876503,0.675058562925031,2.0647675441001105,-0.9543250192423063,78.94740458844068,-13.3837359306183,0.69485449058754,3,-0.5660796165466291,-1.4791116714477521,-2.435969114303587,-3.538911581039427,-0.146084785461424,3,-0.05813948721966056,-1.1020428011676249,12.709403038024902,1.857151383795856,12.088541984558105,1.1739224223570963,11.832893371582033,-0.05813948721966056
1292,2005-03-04,12.41723346710205,12.490276336669922,12.198105812072756,12.453754425048828,59904.0,-0.01162788226204614,4.333292713709961,0.249998367943802,85.24590584995997,90.67856214842641,-0.7158588868063056,-1.3159411385686823,-1.9023770464359817,-3.406758424214633,22.427822995639602,0.3652124404907191,0.7779493659554273,1.1215686798095703,-0.3138927106624152,2.557030070281556,0.40383798457357756,1.839299375045563,-0.55894131574785,63.63644276618877,-27.26065489454185,0.7177306952359931,3,-0.4199948310852051,-1.3330268859863281,-2.18762469291687,-3.392826795578003,0.0730428695678711,4,-0.03235296760555906,1.6000004352149853,12.563318252563475,-1.1020428011676249,12.709403038024902,1.857151383795856,12.088541984558105,-0.03235296760555906
1293,2005-03-07,12.125062942504885,12.34419059753418,11.789067268371582,12.271147727966307,96097.0,-0.02352943796790452,2.7999954302575705,4.000026113069494,74.32023799756394,89.37307729816537,-0.32632171592976,-0.950547612100193,-1.5704085721208614,-3.0731985985815573,23.994303065640448,0.6281661987304688,0.8166047109577494,0.751973056793215,-0.6872158781897539,2.191161991776184,0.03237858930173054,1.4715675242846995,0.7304248809814435,35.483909009354555,-52.719854141160575,0.7195944674914843,3,-0.12782430648803889,-1.040856361389162,-1.880845785140993,-3.1006562709808367,0.14608478546142223,0,0.045180725260636656,4.333292713709961,12.41723346710205,1.6000004352149853,12.563318252563475,-1.1020428011676249,12.709403038024902,0.045180725260636656
1294,2005-03-08,12.409929275512695,12.409929275512695,11.978978157043455,12.125062942504885,12762.0,0.023494008596788518,2.025637420322472,-1.950006854636054,76.96476926413843,88.36142925530153,-0.4795519986297059,-1.1360338686526035,-1.8115816774302385,-3.314715596706069,25.644506724237104,0.43095111846924006,0.8228870599315599,0.9367710590362552,-0.49834914427883703,2.3718912623513475,0.21921095737870822,1.6543311606938023,0.42423013687133704,58.219246071669076,-27.9157137547045,0.7175601016575465,3,-0.3396482467651367,-1.3257226943969727,-2.273449420928955,-3.3855226039886475,-0.05113029479980469,1,0.0005885764074231581,2.7999954302575705,12.125062942504885,4.333292713709961,12.41723346710205,1.6000004352149853,12.563318252563475,0.0005885764074231581
1295,2005-03-09,12.307668685913086,12.563318252563475,12.234626770019533,12.41723346710205,76881.0,-0.008240223399289648,-1.5714317689234487,-0.38461821736568885,73.45841585475395,86.92261827406114,-0.2424814301372713,-0.9319854497974038,-1.6718021684511335,-3.1682105546916475,28.01385568752113,0.32869148254394176,0.8084521670422937,0.7395551681518562,-0.649550665463579,2.1286610017672913,0.0450022513441386,1.4341080849595738,0.505588883590697,48.630103297821634,-35.98908506342357,0.6945529168077176,3,-0.14608478546142578,-1.1321592330932617,-2.328230381011963,-3.2467405796051025,0.03652191162109375,2,0.011276022379870465,2.025637420322472,12.409929275512695,2.7999954302575705,12.125062942504885,4.333292713709961,12.41723346710205,0.011276022379870465
1296,2005-03-10,12.271147727966307,12.380711555480955,12.125062942504885,12.241930961608887,40099.0,-0.002967333528288707,1.0588230776320244,-0.266662024423983,71.11109338018169,85.24531346406866,-0.08940477479871589,-0.7916595779787645,-1.5960002465481349,-3.087441595339925,30.372460468626517,0.25564861297607067,0.8352382946237711,0.6113658428192128,-0.7036657668111133,1.9263974524495389,-0.04614996199594934,1.268881647634375,0.5216260355148314,62.26410678675281,-21.359082577682592,0.6575158048151629,3,-0.0182609558105451,-0.7998156547546369,-2.3264045715332013,-3.1956110000610316,-0.03652095794677379,3,-0.0005952329603780004,-1.5714317689234487,12.307668685913086,2.025637420322472,12.409929275512695,2.7999954302575705,12.125062942504885,-0.0005952329603780004
1297,2005-03-11,11.978978157043455,12.307668685913086,11.723328590393065,12.307668685913086,22414.0,-0.02380947384872467,2.555563937479882,-11.250065282674724,62.402081118202204,81.33877394669848,0.28417734429282326,-0.4112741676224356,-1.2671348592261946,-2.7513407358433124,31.852544650406728,0.5843400955200213,0.8585766328277167,0.24980583190917827,-0.9708813343723541,1.4704929981907107,-0.36053775123158793,0.8601494150499445,0.7937214765354916,30.434846780117464,-49.0052044705056,0.610343583140766,3,0.310430049896242,-0.4382557868957502,-2.0433654785156232,-2.8377034664154035,0.0,4,0.03658536682454061,1.0588230776320244,12.271147727966307,-1.5714317689234487,12.307668685913086,2.025637420322472,12.409929275512695,0.03658536682454061
1298,2005-03-14,11.759849548339846,11.905935287475586,11.759849548339846,11.789067268371582,14742.0,-0.018292763024596148,-8.999804158371692,0.08889127451349595,58.57841850939235,76.9678612626746,0.5496574102118483,-0.12673405843471208,-1.0182805838968623,-2.4891090616172384,32.75028971780155,0.21912860870360973,0.8657094071178228,-0.01497435569763006,-1.162839839426825,1.1328911280315648,-0.5889070975622275,0.5589583861669674,0.9708752435116654,4.347786596851216,-70.6198874710473,0.5739327418645972,3,0.5295586585998517,-0.2154750823974627,-1.8424973487854022,-2.600313901901247,0.24834537506103516,0,0.06211191608596667,2.555563937479882,11.978978157043455,1.0588230776320244,12.271147727966307,-1.5714317689234487,12.307668685913086,0.06211191608596667
1299,2005-03-15,11.64298152923584,11.832893371582033,11.584547996520994,11.832893371582033,14030.0,-0.00993788386693295,1.6153753446119892,6.499885759049971,55.84723551321554,72.23507177911567,0.6667968829950031,0.047205198098264844,-0.8743158115249816,-2.3293799679862293,33.24956921785867,0.2483453750610387,0.8608276496677618,-0.16653757095336985,-1.2494213798716967,0.916346237964957,-0.7079794754125341,0.37490433350579444,1.0474474145573325,5.97009690007472,-63.11173912973399,0.5414419044591637,3,0.5770363807678223,-0.09860706329345703,-1.67449951171875,-2.286231517791748,0.4163436889648455,1,0.05395234864481435,-8.999804158371692,11.759849548339846,2.555563937479882,11.978978157043455,1.0588230776320244,12.271147727966307,0.05395234864481435
1300,2005-03-16,11.796371459960938,11.869414329528807,11.657590866088867,11.686807632446287,18096.0,0.013174454527814072,-1.5217475221108112,-0.5769194072422543,55.421684472681264,68.14998244000994,0.41378752854509315,-0.04219137442709453,-0.9947357982054097,-2.4385817351262133,33.80517073579665,0.22643280029296697,0.8255569939731018,-0.05514712333679128,-1.0611373769523222,0.9508431302787397,-0.5581422501445559,0.4478480034709733,0.8277046269959047,26.605521071154147,-39.53428206383215,0.5029951268077653,3,0.27756166458129705,-0.2519969940185547,-1.82423734664917,-2.3702306747436523,0.21912765502929688,2,0.04767801036623309,1.6153753446119892,11.64298152923584,-8.999804158371692,11.759849548339846,2.555563937479882,11.978978157043455,0.04767801036623309
1301,2005-03-17,11.832893371582033,11.88402271270752,11.759849548339846,11.82558822631836,14844.0,0.0030960292955386493,1.2666817540866273,0.06667479066206272,53.164576208775664,64.58539025765612,0.2936379632101982,-0.016267122815255775,-1.005425188967715,-2.429088216702139,34.066533720711966,0.124173164367674,0.755004035932064,-0.05879864692687775,-0.987783180049334,0.8701858861955785,-0.5232909134881059,0.40569361963435036,0.728811029948659,34.34355823366305,-27.1850861570258,0.46449226656122783,3,0.24103975296020153,-0.277562618255617,-1.8607592582702654,-2.406752586364748,0.2191267013549787,3,0.0432098228130815,-1.5217475221108112,11.796371459960938,1.6153753446119892,11.64298152923584,-8.999804158371692,11.759849548339846,0.0432098228130815
1302,2005-03-18,11.796371459960938,11.832893371582033,11.723328590393065,11.832893371582033,25598.0,-0.00308647348321478,4.999947775224177,-4.99947780678754,49.33332219186168,61.80906627924476,0.2601907814595421,0.07410293549407498,-0.950026753725318,-2.3450131769611886,33.94924851613786,0.1095647811889684,0.5936287356530947,-0.12709407806396555,-0.9921036874167033,0.7379155312887722,-0.5595988827403335,0.30541072661240243,0.7067035572691722,65.90909765310894,8.864844374040636,0.4325048046763688,3,0.27756166458129705,-0.16434621810913086,-1.82423734664917,-2.34466552734375,0.21182346343994318,4,0.03715170478872376,1.2666817540866273,11.832893371582033,-1.5217475221108112,11.796371459960938,1.6153753446119892,11.64298152923584,0.03715170478872376
1303,2005-03-21,11.796371459960938,11.832893371582033,11.759849548339846,11.759849548339846,24288.0,0.0,-3.000000000000389,-0.9999999999999027,44.117645929376344,58.159385908715635,0.2331845087120925,0.12055287194472797,-0.9302900931742926,-2.299309845201879,33.82562507337093,0.0730438232421875,0.4514957010233793,-0.15265893936157227,-0.9669634110966765,0.661645532373532,-0.5598111752291253,0.25449329650598074,0.6515919360266249,70.73166848182629,18.331158314359158,0.40715223586755217,3,0.27756166458129705,-0.1460857391357422,-1.8151068687438965,-2.34466552734375,0.23373699188232422,0,0.015479903943540485,4.999947775224177,11.796371459960938,1.2666817540866273,11.832893371582033,-1.5217475221108112,11.796371459960938,0.015479903943540485
1304,2005-03-22,11.248552322387695,11.694111824035645,10.817601203918457,11.686807632446287,201349.0,-0.046439630985904534,2.870968828838694,-11.9997911008988,19.69701225917362,52.185896620317806,0.6693241668356205,0.7044916634259,-0.36633832383951237,-1.7096752145402068,34.00971967865766,0.9787702560424805,0.32237797224678566,-0.7004780769348145,-1.5147825486699187,0.11382639480028978,-1.1076303128023675,-0.29332584106726145,1.1476061496318728,40.41095522900599,-6.534307680850084,0.40715223586755217,3,0.3506040573120117,0.5843400955200195,-1.1047682762145996,-1.690934658050537,0.24834442138671875,1,0.06753247700162168,-3.000000000000389,11.796371459960938,4.999947775224177,11.796371459960938,1.2666817540866273,11.832893371582033,0.06753247700162168
1305,2005-03-23,11.248552322387695,11.321595191955565,10.956381797790527,11.321595191955565,86945.0,0.0,8.999973887271787,0.16666739202339373,20.967782694285603,46.61441765521825,0.5624353108457445,0.7395314030680531,-0.3479892657970147,-1.6672019404665708,34.20376298516854,0.3652133941650373,0.23152277614515704,-0.698651981353759,-1.5193642489762524,0.12206028626873433,-1.1090081151650057,-0.28829584754251236,1.021321568183783,40.41095522900599,-2.383547480806115,0.41035613381124636,3,0.31408262252807617,0.5879921913146973,-0.9020755290985107,-1.5704150199890137,-0.3286914825439453,2,0.07207797702103669,2.870968828838694,11.248552322387695,-3.000000000000389,11.796371459960938,4.999947775224177,11.796371459960938,0.07207797702103669
1306,2005-03-24,11.467679977416992,11.50420093536377,11.138989448547363,11.285074234008787,32457.0,0.019480520581584004,1.8571471204852537,-2.499980415453598,29.687523588225574,42.97946681855417,0.2428928715387073,0.5485270132322029,-0.545843262459556,-1.8422675424581811,33.5287785966053,0.36521148681640625,0.09928332287185526,-0.4795243263244622,-1.3002365939469556,0.3411879412980312,-0.8898804601357089,-0.06916819251321549,0.6860120982222444,64.02873913570298,22.884531740578467,0.41035613381124636,3,-0.1059117317199707,0.3688645362854004,-1.08650803565979,-1.7165002822875977,-0.36521339416503906,3,0.04777070328541155,8.999973887271787,11.248552322387695,2.870968828838694,11.248552322387695,-3.000000000000389,11.796371459960938,0.04777070328541155
1307,2005-03-25,11.467679977416992,11.467679977416992,11.467679977416992,11.467679977416992,0.0,0.0,1.0,0.0,33.928596408930176,40.2405976962806,0.18186279156804552,0.5630110850746703,-0.5241309873417688,-1.7974082814152972,32.583888156730886,0.0,-0.023989708565132162,-0.4703940391540531,-1.3088847466760356,0.3680966683679294,-0.8896393929150435,-0.05114868539306272,0.5791248284845825,64.02873913570298,21.25278245727158,0.41924535376099087,3,-0.1168680191040039,0.3688645362854004,-1.0152912139892578,-1.59232711791992,-0.5112981796264648,4,0.05095538911713149,1.8571471204852537,11.467679977416992,8.999973887271787,11.248552322387695,2.870968828838694,11.248552322387695,0.05095538911713149
1308,2005-03-28,11.467679977416992,11.467679977416992,11.467679977416992,11.467679977416992,0.0,0.0,1.0,0.0,23.23654621911571,36.617187774713955,0.15204978122860702,0.5631187262710391,-0.49961633262420513,-1.7520936002943124,31.292058677139607,0.0,-0.14333294202354274,-0.45213336944580007,-1.3157981690893514,0.4115314301977513,-0.8839657692675758,-0.02030096962402439,0.48078854032593377,74.16667392023398,31.966775415254993,0.4318323998217756,3,-0.1168680191040039,0.3688645362854004,-0.938596248626709,-1.515632152557373,-0.5186023712158203,0,0.04713376611906783,1.0,11.467679977416992,1.8571471204852537,11.467679977416992,8.999973887271787,11.248552322387695,0.04713376611906783
1309,2005-03-29,11.212031364440918,11.496896743774414,11.212031364440918,11.496896743774414,7822.0,-0.022292967145884468,1.0,-100.0,21.37409259188206,32.834122010180714,0.380112321006548,0.7902510444827353,-0.22191828507423494,-1.4527399823844434,29.67357505103304,0.2848653793334961,-0.22916402102470812,-0.6639564514160163,-1.578997738639183,0.25108483580715024,-1.1214770950275987,-0.20643580780443394,0.6459677681960496,46.66678272374354,5.062139707826532,0.457520643611583,3,0.1387805938720703,0.6245131492614746,-0.6829476356506348,-1.216158390045166,-0.0949554443359375,1,0.0729642168141702,1.0,11.467679977416992,1.0,11.467679977416992,1.8571471204852537,11.467679977416992,0.0729642168141702
1310,2005-03-30,11.613764762878418,11.613764762878418,10.963685989379883,11.102466583251953,37808.0,0.035830563202989385,1.542855810570099,-1.7948765161381037,35.57693031975667,30.879939133623044,-0.05615293927397147,0.3185592484427673,-0.6016598738647883,-1.8079886139323413,27.16875322213095,0.6500787734985352,-0.2825892918688897,-0.20744113922119212,-1.0398550649447742,0.62497278650239,-0.6236481020829832,0.20876582364059892,0.16100253546106913,100.0,58.4884362126648,0.41620696286179104,3,-0.28851747512817383,0.2227797508239746,-1.0792028903961182,-1.504676342010498,-0.4747753143310547,2,-0.010062888433693296,1.0,11.212031364440918,1.0,11.467679977416992,1.0,11.467679977416992,-0.010062888433693296
1311,2005-03-31,11.832893371582033,11.832893371582033,11.467679977416992,11.467679977416992,13994.0,0.018868008193520858,-1.0000000000000098,0.7142865136579442,46.68875303118284,30.586098115769843,-0.3076323791377291,0.04416779853278463,-0.7910874860810448,-1.979702708449791,24.241751179672015,0.36521339416504084,-0.3146278107564715,0.04820871353149592,-0.7076896803161787,0.8041071073791706,-0.3297404833923405,0.42615791045533236,-1.015292167663576,100.0,54.729088282250785,0.37794919692383705,3,-0.5076460838317889,0.0036511421203595518,-1.259984254837038,-1.7165002822875994,-0.29947566986083984,3,-0.07716054755728885,1.542855810570099,11.613764762878418,1.0,11.212031364440918,1.0,11.467679977416992,-0.07716054755728885
1312,2005-04-01,12.015499114990234,12.125062942504885,11.694111824035645,11.694111824035645,9879.0,0.01543204503530382,-1.6818180469378359,0.8799986421345601,55.892267437566545,31.894389394457644,-0.509461349449424,-0.17926926694807221,-0.9407870241978866,-2.113700621623421,21.242096741315898,0.43095111846924006,-0.35348454675304275,0.2509011745452874,-0.45384276654158207,0.9556451156321568,-0.10147079599814823,0.603273145088723,-1.1775920677185052,90.56604083455946,38.46136983208507,0.35237197054343505,4,-0.5441670417785645,-0.1789546012878418,-1.2873749732971191,-1.6325011253356934,-0.7085132598876953,4,-0.07598789887963997,-1.0000000000000098,11.832893371582033,1.542855810570099,11.613764762878418,1.0,11.212031364440918,-0.07598789887963997
1313,2005-04-04,12.672882080078125,12.672882080078125,12.095846176147461,12.249235153198242,24684.0,0.05471124909557501,1.7241359128011418,1.3181819530621752,69.00269750467618,37.37279886618015,-1.150414368869038,-0.8363887712905935,-1.556946481835734,-2.7175764947446908,19.719682020226177,0.6573829650878906,-0.37112223454635007,0.8808931827545159,0.08099925859059631,1.6807871069184355,0.4809462206725552,1.2808401448364766,-1.7834887969970694,100.0,40.322176310053464,0.3999469620819599,4,-0.8582501411437988,-0.8363375663757324,-1.7986726760864258,-2.173015594482422,-1.8260641098022443,0,-0.13544671775853978,-1.6818180469378359,12.015499114990234,-1.0000000000000098,11.832893371582033,1.542855810570099,11.613764762878418,-0.13544671775853978
1314,2005-04-05,12.41723346710205,13.00157356262207,12.234626770019533,12.636361122131348,20173.0,-0.020172886590490435,-1.6249971439109914,-0.5172412240616263,61.03896544321796,41.82515250495041,-0.7951758680701015,-0.6115177208776554,-1.2574856114183532,-2.408781008654728,18.225956163516717,0.7669467926025373,-0.37839776685998316,0.6248793601989746,-0.17620827815980178,1.425966998557751,0.22433554101958642,1.0254231793783628,-1.4208308562011709,71.32618584103926,7.156569393587574,0.40054381917938864,4,-0.4346036911010742,-0.5076460838317871,-1.4498944282531738,-1.8443241119384766,-1.826064109802246,1,-0.11823534322605589,1.7241359128011418,12.672882080078125,-1.6818180469378359,12.015499114990234,-1.0000000000000098,11.832893371582033,-0.11823534322605589
1315,2005-04-06,12.446450233459473,12.446450233459473,12.20541000366211,12.307668685913086,7083.0,0.0023529207560466503,2.4736639569002836,-0.6333365249029472,60.93749203099129,45.29737122081327,-0.7114140606962085,-0.663839629670516,-1.2411763304687167,-2.3841414502745,16.376818370363644,0.24104022979736328,-0.3684505883351683,0.6471570491790768,-0.17485604869483495,1.4691701470529885,0.23615050024212003,1.0581635981160336,-1.2896339464208975,63.80952795441941,-3.9621590790792,0.4110065489369562,4,-0.4638204574584961,-0.536862850189209,-1.3348524570465088,-1.7457165718078613,-1.6726741790771484,2,-0.10680750643109227,-1.6249971439109914,12.41723346710205,1.7241359128011418,12.672882080078125,-1.6818180469378359,12.015499114990234,-0.10680750643109227
1316,2005-04-07,12.263843536376953,12.48297119140625,11.993585586547852,12.48297119140625,18498.0,-0.014671387717569706,3.4666713089497416,-1.578939411639397,57.920790159333635,47.963170526413656,-0.45147195780051597,-0.5078457154562894,-1.01611064974135,-2.1478436284899,14.638691410067645,0.48938560485839844,-0.2443529479798805,0.4649155616760261,-0.3562208695533471,1.2860519929053993,0.05434734606133951,0.8754837772907127,-0.959446667291699,43.57540228728064,-23.42263361154228,0.4105682156146862,4,-0.28121376037597656,-0.35425615310668945,-0.765120267868042,-1.2015495300292969,-1.5265893936157227,3,-0.09172117081346098,2.4736639569002836,12.446450233459473,-1.6249971439109914,12.41723346710205,1.7241359128011418,12.672882080078125,-0.09172117081346098
1317,2005-04-08,12.41723346710205,12.41723346710205,12.16158390045166,12.16158390045166,48430.0,0.012507492473310844,1.0,-1.1666695680935883,60.000006144198814,52.04799940697844,-0.5095918689049377,-0.6605878925615869,-1.1229709484469943,-2.2452890068525946,14.115457225610767,0.2556495666503906,-0.11582322793541522,0.596392726898193,-0.2672640228668186,1.4600494766632046,0.1645643520156881,1.028221101780698,-0.9770624625338513,42.029060922350304,-23.484762339975752,0.43182837488250536,4,-0.4346036911010742,-0.5076460838317871,-0.8765108585357666,-1.3330268859863281,-1.7018918991088867,4,-0.07117654409272567,3.4666713089497416,12.263843536376953,2.4736639569002836,12.446450233459473,-1.6249971439109914,12.41723346710205,-0.07117654409272567
1318,2005-04-11,12.490276336669922,12.490276336669922,12.278451919555664,12.307668685913086,27300.0,0.005882378692596113,1.3199949863691913,0.7142889117686557,73.61112320038995,57.85211391903487,-0.4719561822789391,-0.7126407252504521,-1.1333121691937986,-2.2641936967527485,13.61872481667287,0.2118244171142578,-0.015316865541707969,0.6329142570495598,-0.28023957093171603,1.5460680850308357,0.1763373430589219,1.0894911710401978,-0.9251931274574119,49.27546378643496,-18.611743391190096,0.456576913990638,4,-0.5076465606689453,-0.5806889533996582,-0.9495537281036377,-1.4060697555541992,-1.7530221939086914,0,-0.09473693372927117,1.0,12.41723346710205,3.4666713089497416,12.263843536376953,2.4736639569002836,12.446450233459473,-0.09473693372927117
1319,2005-04-12,12.271147727966307,12.34419059753418,11.869414329528807,12.34419059753418,53257.0,-0.017543936002462956,11.999934718178425,-0.3999989554935912,67.9487063601823,61.44897792352661,-0.0969924258113366,-0.4680349290415471,-0.8494387642582915,-1.9923512717388228,13.330074744617171,0.6208620071411151,0.06966243190041688,0.38237733840942134,-0.5428614066695427,1.3076160834883854,-0.0802420341300607,0.8449967109489034,-0.5911452904810321,64.70574681922685,-6.382026752240677,0.4626193725394818,4,-0.03652095794677557,-0.36156034469604315,-0.7304251194000226,-1.1869411468505842,-1.2490272521972638,1,-0.11607143759212812,1.3199949863691913,12.490276336669922,1.0,12.41723346710205,3.4666713089497416,12.263843536376953,-0.11607143759212812
1320,2005-04-13,12.35879898071289,12.35879898071289,12.139671325683596,12.34419059753418,18264.0,0.007142873241337,29.00026113069567,-0.1999973887271302,66.39784021614682,63.63887649963372,-0.0758198558486427,-0.5390262521309737,-0.8864749984873495,-2.026243859341859,12.929775009173053,0.2191276550292951,0.1826802006308661,0.4419072151184089,-0.5054314473445611,1.389245877581379,-0.03176211611307522,0.915576546349893,-0.573070853216672,78.82341737056106,6.560057571826206,0.47366933123148486,4,-0.010956287384033203,-0.44921159744262695,-0.78155517578125,-1.274592399597168,-0.8692064285278303,2,-0.14302600326873538,11.999934718178425,12.271147727966307,1.3199949863691913,12.490276336669922,1.0,12.41723346710205,-0.14302600326873538
1321,2005-04-14,12.34419059753418,12.395319938659668,12.271147727966307,12.271147727966307,8526.0,-0.0011820228811479927,-2.3999817210898287,5.0000652826741,66.04277477472445,64.76671064820681,0.021169469028752275,-0.5103127404909387,-0.8215551659491709,-1.9655799635444886,12.469786588734976,0.12417221069336115,0.3350811333508208,0.4017339706420895,-0.5634872901172123,1.3669552314013913,-0.0808766597375623,0.8843446010217413,-0.47477626800537287,76.47049787948475,3.0347498320982282,0.4826106303796511,4,0.09130334854125977,-0.434603214263916,-0.6756439208984375,-1.259984016418457,-0.8399896621704102,3,-0.1272189157112945,29.00026113069567,12.35879898071289,11.999934718178425,12.271147727966307,1.3199949863691913,12.490276336669922,-0.1272189157112945
1322,2005-04-15,12.234626770019533,12.322278022766113,12.198105812072756,12.271147727966307,18517.0,-0.008875740102111895,-1.2666840753797686,-0.4999934718177768,63.49613912702586,64.15487082846789,0.1844860525265961,-0.38602413261540747,-0.6666251870131426,-1.8159615684154193,12.140659301831743,0.146084785461424,0.43838718621837813,0.27025737762451385,-0.7008804814439689,1.2413952366929966,-0.2153115519097284,0.7558263071587561,-0.2746397018432649,58.823448091536626,-13.920043022283458,0.4855689295342414,4,0.20086717605590643,-0.32503938674926935,-0.3725173473358172,-1.1504201889038104,-0.9860744476318377,4,-0.12238809204442225,-2.3999817210898287,12.34419059753418,29.00026113069567,12.35879898071289,11.999934718178425,12.271147727966307,-0.12238809204442225
1323,2005-04-18,11.978978157043455,12.198105812072756,11.774458885192873,12.198105812072756,30620.0,-0.020895497490984738,2.866667827237373,6.000052226139863,63.496139127025785,64.42789012666876,0.37029345159224825,-0.12226208600717747,-0.3742390062164507,-1.5211050759295102,12.130294732656328,0.46016788482666016,0.4941408413113084,0.005478429794310458,-0.962437331183942,0.973394190772563,-0.4784794506948167,0.4894363102834376,1.022595405578615,32.94123068415669,-41.320339544360095,0.48395788048912647,4,0.15338945388794123,-0.06939077377319158,-0.06391286849975408,-0.8947715759277326,-0.8765115737915021,0,-0.10548784482984408,-1.2666840753797686,12.234626770019533,-2.3999817210898287,12.34419059753418,29.00026113069567,12.35879898071289,-0.10548784482984408
1324,2005-04-19,12.00819492340088,12.00819492340088,11.869414329528807,11.978978157043455,14568.0,0.002439003225016112,8.500065282673066,-0.1333321727625787,57.988168880462744,64.10018755438782,0.30950000042283854,-0.0966032532133898,-0.36020533792217435,-1.5083300921873164,11.744132940317128,0.13878059387207387,0.5156728698380224,-0.0032869338989236496,-0.9090453011679767,0.9024714333701294,-0.45616611753345104,0.44959224973560374,0.9688363456726048,37.64707689471916,-31.98073930731381,0.45287918363452695,4,0.1241726875305158,-0.09860754013061701,-0.09130358695984064,-0.923988342285158,-1.0518131256103533,1,-0.10583945286921637,2.866667827237373,11.978978157043455,-1.2666840753797686,12.234626770019533,-2.3999817210898287,12.34419059753418,-0.10583945286921637
1325,2005-04-20,12.059325218200685,12.088541984558105,11.978978157043455,12.015499114990234,9755.0,0.0042579501020727495,1.1428558105701336,1.5000326413368676,54.92063149945266,63.76683659217883,0.2209124173204131,-0.0884109682857197,-0.36659932930709793,-1.5167450081769314,11.257512234960027,0.10956382751465021,0.4394835406484052,0.007304716110231979,-0.8242127833963444,0.8388222156168084,-0.4084540336430571,0.42306346586352106,0.8936546031951877,45.88246136831447,-19.081285709309434,0.4157587497532886,4,0.07304239273071111,-0.1497378349304217,-0.1771290302276629,-0.9751186370849627,-1.102943420410158,2,-0.08600852233972667,8.500065282673066,12.00819492340088,2.866667827237373,11.978978157043455,-1.2666840753797686,12.234626770019533,-0.08600852233972667
1326,2005-04-21,12.015499114990234,12.015499114990234,11.978978157043455,11.978978157043455,9720.0,-0.003634208582774301,1.0000000000000973,0.8333151996518401,50.0,62.655724798378955,0.2523427419945108,-0.0015170996029283401,-0.27856573871769896,-1.4286251924853453,11.268913332391117,0.08034706115723012,0.40220736935621915,-0.06391234397888113,-0.8491881714161984,0.7213634834584361,-0.45655025769753976,0.3287255697397775,0.9139102876815794,43.99996518287676,-16.99305155160956,0.39263791371865836,4,0.11686849594116211,-0.1059117317199707,-0.2063453197479248,-0.9312925338745117,-1.278244972229004,3,-0.04376901515052889,1.1428558105701336,12.059325218200685,8.500065282673066,12.00819492340088,2.866667827237373,11.978978157043455,-0.04376901515052889
1327,2005-04-22,12.052020072937012,12.088541984558105,11.978978157043455,11.978978157043455,11878.0,0.0030394873818611057,-2.000026113069494,1.9999999999999514,29.857833688620346,57.794248185960114,0.17720301320695597,0.008415291612035247,-0.27448831167861343,-1.4211234087519955,11.204566346879627,0.10956382751465021,0.3608829291855802,-0.05660839080810476,-0.7876621809872582,0.6744453993710486,-0.42213528589768146,0.30891850428147194,0.8542903193852229,65.51710165546324,9.067497234363955,0.36552689508957686,4,0.03286933898925781,-0.14243268966674805,-0.23738813400268555,-0.9678134918212891,-1.1029424667358398,4,-0.04545454905135593,1.0000000000000973,12.015499114990234,1.1428558105701336,12.059325218200685,8.500065282673066,12.00819492340088,-0.04545454905135593
1328,2005-04-25,12.00819492340088,12.052020072937012,11.949761390686035,11.986282348632812,16769.0,-0.0036363322721757463,-1.1538461538461537,0.30000000000001703,34.61539565207427,54.090546996170325,0.16254706476583358,0.09993440926801433,-0.1979785582860547,-1.3371654257255265,11.163235171796625,0.10225868225097656,0.33873201710980183,-0.12745928764343084,-0.7960402551765782,0.5411216798897165,-0.4617497714100054,0.2068311961231437,0.8754784387787673,63.33321727625757,8.403310706901493,0.3342904837665739,4,0.07669448852538885,-0.09860754013061701,-0.1552157402038592,-0.923988342285158,-1.015292167663576,0,-0.06326034894160804,-2.000026113069494,12.052020072937012,1.0000000000000973,12.015499114990234,1.1428558105701336,12.059325218200685,-0.06326034894160804
1329,2005-04-26,12.030108451843262,12.081236839294435,11.94245719909668,12.052020072937012,7766.0,0.0018248811401018195,2.454586459025625,-0.9999564782172667,34.25420581781363,50.519032063022195,0.11493284824392092,0.15014986762330196,-0.18957559810367997,-1.3236595086847238,10.488729287679293,0.13877964019775568,0.2935189536851972,-0.1464496135711677,-0.6589975649447393,0.36609833780240386,-0.4027235892579526,0.10982436211561719,0.8313806207966508,60.0002611289912,5.9377170841040225,0.2562739756867854,4,0.05478096008300781,-0.12052106857299805,-0.1679990291595459,-0.9459018707275391,-1.175985336303711,1,-0.07711001711286936,-1.1538461538461537,12.00819492340088,-2.000026113069494,12.052020072937012,1.0000000000000973,12.015499114990234,-0.07711001711286936
1330,2005-04-27,11.496896743774414,11.978978157043455,11.3654203414917,11.978978157043455,27938.0,-0.04432310067721368,1.545453106732171,22.001175139275684,27.07428460656935,46.18919982211607,0.5733167492059987,0.7105894897705447,0.36814622032550304,-0.7548536769341592,9.731682058347442,0.6646881103515625,0.18569176192618642,-0.6738179206848152,-1.2152334077441385,-0.13240243362549187,-0.9445256642144759,-0.4031101771551544,1.3428517251165584,18.18178221373482,-35.67031894177698,0.2707077435296615,4,0.3469524383544922,0.48208093643188477,0.21912765502929688,-0.4126901626586914,-0.48208045959472656,2,-0.04701398629822229,2.454586459025625,12.030108451843262,-1.1538461538461537,12.00819492340088,-2.000026113069494,12.052020072937012,-0.04701398629822229
1331,2005-04-28,10.91986083984375,11.50420093536377,10.72264575958252,11.50420093536377,53340.0,-0.05019057897020163,1.675001020033457,1.212119113984404,14.285753279454923,40.72137917238597,1.0360118709789177,1.2814149055537598,0.9611376221118313,-0.14521772637924713,9.99574881163349,0.78155517578125,0.08586293775993781,-1.205202198028564,-1.9731388196136592,-0.437265576443469,-1.5891705088211108,-0.8212338872360174,1.8609145039512516,14.438511261333598,-39.21921121516736,0.3839683107925471,4,0.5405149459838867,0.9422488212585449,0.779728889465332,0.16434574127197266,0.021913528442382812,3,0.00334445268876693,1.545453106732171,11.496896743774414,2.454586459025625,12.030108451843262,-1.1538461538461537,12.00819492340088,0.00334445268876693
1332,2005-04-29,11.102466583251953,11.102466583251953,10.079872131347656,10.810297012329102,151361.0,0.016722350777760964,6.000006528224779,-0.49999918397323434,18.54304292186916,35.72659070514634,0.7553538225056382,1.0823948102233345,0.7926997131704923,-0.2953467700357493,11.373183875313632,1.0225944519042969,-0.01634647018462765,-0.9769448280334476,-1.870573674310645,-0.08331598175625032,-1.4237592511720454,-0.5301304048948499,1.5548209854903003,51.094857815964346,-2.9884229712457113,0.44681442313859854,4,-0.018259525299072266,0.43825626373291016,0.4966897964477539,-0.01826000213623047,-0.25564861297607244,4,-0.03289471197703442,1.675001020033457,10.91986083984375,1.545453106732171,11.496896743774414,2.454586459025625,12.030108451843262,-0.03289471197703442
1333,2005-05-02,10.956381797790527,11.24124813079834,10.890644073486328,11.212031364440918,4167.0,-0.013157867611310325,1.2325560211331754,-0.8750040801404874,19.17808954198813,31.41435966753805,0.8282255856274645,1.1523729472681943,0.9475438405082635,-0.12162028450409323,12.449588041340883,0.3506040573120117,-0.12931367176983777,-1.0372045993804928,-2.0164512338568734,-0.0579579649041122,-1.5268279166186822,-0.5475812821423034,1.4947125359601579,43.795599220998135,-8.574543182814274,0.48962331723819,5,0.12782526016235352,0.5843410491943359,0.6372964382171631,0.1278247833251953,-0.18260574340820312,0,-0.000666660921840867,6.000006528224779,11.102466583251953,1.675001020033457,10.91986083984375,1.545453106732171,11.496896743774414,-0.000666660921840867
1334,2005-05-03,10.949077606201172,10.956381797790527,10.883339881896973,10.956381797790527,5217.0,-0.000666660921840867,19.0,0.02857110882313443,15.658364146793247,27.05188551724256,0.7481730827038557,1.100468623833958,0.9648804877891539,-0.08643624236374237,12.958739548286836,0.07304191589355469,-0.23702079332774773,-0.971100997924804,-2.0332375295232037,0.09103553367359574,-1.502169263724003,-0.440032732125605,1.3123189513572715,45.76919156133234,-3.120337472502861,0.5310682657991995,5,0.13512945175170898,0.5916452407836914,0.6446006298065186,0.13512897491455078,-0.2191276550292951,1,0.004002633930671129,1.2325560211331754,10.956381797790527,6.000006528224779,11.102466583251953,1.675001020033457,10.91986083984375,0.004002633930671129
1335,2005-05-04,11.11707592010498,11.138989448547363,10.868730545043944,10.97829532623291,51083.0,0.015343604269336897,1.9599954041717782,-19.000130565347956,22.18544520866277,23.9613794293162,0.4832831674116509,0.8725042009721413,0.8078962416604334,-0.231592687001271,13.378212871503687,0.27025890350341975,-0.3296297039324543,-0.7366339683532708,-1.8261328242576358,0.35286488755109424,-1.2813833963054542,-0.19188454040108738,0.9697986833566006,72.82053033209532,26.287124364781192,0.5447494279521825,5,-0.03286886215209961,0.4236469268798828,0.47660231590270996,-0.03286933898925781,-0.5259065628051758,2,-0.023653054675095375,19.0,10.949077606201172,1.2325560211331754,10.956381797790527,6.000006528224779,11.102466583251953,-0.023653054675095375
1336,2005-05-05,11.138989448547363,11.17551040649414,11.102466583251953,11.138989448547363,6138.0,0.0019711593767883784,1.0000522261391827,0.0,24.13797295161791,23.325839347427042,0.36203313348201505,0.8031779257553442,0.791591674778056,-0.23217107395223202,14.317150488143692,0.0730438232421875,-0.40770366909580247,-0.6584777355194085,-1.7746401183441005,0.4576846473052836,-1.2165589269317554,-0.10039654410706156,0.7873249571451044,91.19504085676442,44.307097255493176,0.5580811914123462,5,-0.05843496322631836,0.4017333984375,0.4419064521789551,-0.054782867431640625,-0.48208141326904297,3,-0.011147614865895106,1.9599954041717782,11.11707592010498,19.0,10.949077606201172,1.2325560211331754,10.956381797790527,-0.011147614865895106
1337,2005-05-06,11.533417701721193,11.533417701721193,11.168206214904783,11.168206214904783,45617.0,0.03540969806962768,1.0,100.0,40.12943178802808,23.938510029199687,-0.12705641358004627,0.3574690772415554,0.4015844890155851,-0.601587734879983,14.952590973747476,0.3944282531738299,-0.47619070060501656,-0.21985869407653702,-1.3021752229445216,0.8624578347914476,-0.7610169585105293,0.32129957035745527,0.24518132202369003,100.0,49.22676260068357,0.5411582644339922,5,-0.45286321640014826,0.007305145263670099,0.04747819900512518,-0.4492111206054705,-0.9787693023681658,4,-0.05129817966679262,1.0000522261391827,11.138989448547363,1.9599954041717782,11.11707592010498,19.0,10.949077606201172,-0.05129817966679262
1338,2005-05-09,11.306985855102539,11.533417701721193,11.029424667358398,11.533417701721193,29326.0,-0.019632675454463344,3.451609099064516,-0.6200019845829231,35.71427738748842,24.100740203607998,-0.011791281163286982,0.5172248364523444,0.6240105070003494,-0.35179019909964104,15.54681326532281,0.5039930343627947,-0.5391717494344128,-0.387126016616822,-1.4283995882151999,0.6541475549815559,-0.9077628024160109,0.13351076918236693,0.33571501725056585,65.9340722407546,12.942773582053675,0.520636785799189,5,-0.2775607109069824,0.23373699188232422,0.3469524383544922,-0.2227792739868164,-0.5843400955200195,0,-0.04069766166895816,1.0,11.533417701721193,1.0000522261391827,11.138989448547363,1.9599954041717782,11.11707592010498,-0.04069766166895816
1339,2005-05-10,10.84681797027588,11.38002872467041,10.481605529785156,11.306985855102539,97677.0,-0.04069766166895816,1.9638526167093753,2.0322577927903027,28.826514128580442,24.29543237272034,0.29376806019457646,0.9119715522844309,1.0665012008440318,0.1293047341785769,17.29920767950951,0.8984231948852539,-0.5846041676513316,-0.7760774135589585,-1.8456263991663295,0.29347157204841245,-1.3108519063626431,-0.24130292075527393,0.6865997314453125,34.72221088851725,-18.376484851737757,0.5347744928036852,5,-0.040173053741456854,0.6939048767089826,0.9787702560424787,0.23738861083984197,-0.03652095794677912,1,-0.006733948711383997,3.451609099064516,11.306985855102539,1.0,11.533417701721193,1.0000522261391827,11.138989448547363,-0.006733948711383997
1340,2005-05-11,10.591169357299805,10.591169357299805,10.408562660217283,10.481605529785156,120569.0,-0.02356899633391507,2.333339136187209,-0.23809533678327047,26.840847445747613,25.69044283564175,0.4553087038640946,1.083980097094397,1.2811222285789157,0.4040231313554443,19.214673816614948,0.4382553100585973,-0.6545006348292333,-0.9433445453643792,-2.048392310044692,0.16170321931593357,-1.4958684277045364,-0.3908206630242219,0.9422483444213885,16.233798164639918,-36.44543124892239,0.5525238823401565,5,0.21547555923461914,0.6939048767089844,1.3549392223358154,0.5660800933837891,0.3579082489013672,2,0.013103425050645656,1.9638526167093753,10.84681797027588,3.451609099064516,11.306985855102539,1.0,11.533417701721193,0.013103425050645656
1341,2005-05-12,10.773776054382324,10.773776054382324,10.591169357299805,10.664212226867676,11860.0,0.01724141036009974,2.3333391361871767,1.0,30.15873767781605,26.981075586302516,0.2791570145409281,0.8197168289629779,1.063473421886128,0.24034212713624115,21.06631913314517,0.18260669708251953,-0.730892901706973,-0.6822171211242676,-1.76803050067889,0.40359625843035474,-1.2251238109015787,-0.13931043134695642,0.6433580017089859,32.46759632927968,-17.819888691281356,0.5429066897773112,5,0.19721412658691406,0.5112981796264648,1.172332525253296,0.38347339630126953,0.17530155181884766,3,-0.01694918254851252,2.333339136187209,10.591169357299805,1.9638526167093753,10.84681797027588,3.451609099064516,11.306985855102539,-0.01694918254851252
1342,2005-05-13,10.73725414276123,10.73725414276123,10.627691268920898,10.73725414276123,29626.0,-0.0033898896205697415,1.0,0.0,30.22727070406735,28.208762382089095,0.28879544074449726,0.778206608607146,1.0685158134910182,0.29576949585816337,22.91465265302165,0.14608478546142578,-0.7538874254668055,-0.643870401382447,-1.7099418995019935,0.4222010967370995,-1.1769061504422194,-0.11083465232267464,0.5728989593505869,29.220785827166925,-18.6144261399624,0.5330357490597731,5,0.2337360382080078,0.5478200912475586,1.2088544368743896,0.4199953079223633,0.21912765502929688,4,-0.007482928727832849,2.3333391361871767,10.773776054382324,2.333339136187209,10.591169357299805,1.9638526167093753,10.84681797027588,-0.007482928727832849
1343,2005-05-16,10.715341567993164,10.79568862915039,10.700733184814453,10.79568862915039,2108.0,-0.002040798743954464,1.3636320474777448,-100.0,29.545437685404934,29.75177055304595,0.3049941547693358,0.738457870016024,1.0674641730194292,0.3345527206120149,23.83972873256487,0.0949554443359375,-0.6900875603412953,-0.6026011466979977,-1.6692648329699615,0.46406253957396615,-1.1359329898339787,-0.06926930356201666,0.4963890564575202,31.578962868721263,-14.10948942547708,0.5333318431359816,5,0.2556486129760742,0.569732666015625,1.230767011642456,0.4419078826904297,0.4017343521118164,0,-0.014996551217753895,1.0,10.73725414276123,2.3333391361871767,10.773776054382324,2.333339136187209,10.591169357299805,-0.014996551217753895
1344,2005-05-17,10.73725414276123,10.73725414276123,10.51812744140625,10.664212226867676,15206.0,0.0020449721204893745,5.000026113069591,-0.909080118694362,35.9459365041165,31.280714030318588,0.2792395884934802,0.6497611879110003,1.0131850383061654,0.32969287866779595,24.91805360144925,0.21912670135498047,-0.6447040096178647,-0.5171415328979485,-1.5618677197098734,0.5275846539139764,-1.039504626303911,0.005221560508013923,0.38392780224121204,84.90556276805671,34.2614141089331,0.5223630934059629,5,0.2337360382080078,0.5003418922424316,1.2088544368743896,0.4199953079223633,0.233736991882326,1,-0.0013605324959695686,1.3636320474777448,10.715341567993164,1.0,10.73725414276123,2.3333391361871767,10.773776054382324,-0.0013605324959695686
1345,2005-05-18,11.022120475769043,11.022120475769043,10.73725414276123,10.73725414276123,20690.0,0.026530650129005462,1.0,3.900039169604387,52.12121427929912,34.38996306672761,-0.022923293544945267,0.29851071003504615,0.7018916574989298,0.06079316150748326,25.99956322601173,0.2848663330078125,-0.5844026804341933,-0.1804149627685554,-1.157699206486507,0.7968692809493962,-0.6690570846275321,0.3082271590904213,0.015756684141017274,100.0,42.92642795960343,0.48864212185897593,5,-0.05113029479980469,0.21547555923461914,1.0499866008758545,0.13512897491455078,0.007304191589355469,2,-0.019218031948173064,5.000026113069591,10.73725414276123,1.3636320474777448,10.715341567993164,1.0,10.73725414276123,-0.019218031948173064
1346,2005-05-19,11.48959255218506,11.752546310424805,10.91986083984375,10.956381797790527,61021.0,0.04241217263444952,-1.746991514892198,1.8717928116128404,57.18158159645745,36.28464637877532,-0.48660381649202833,-0.22175036390657965,0.21405709093732916,-0.38713209759641387,26.550884789369654,0.8326854705810547,-0.5026318045733156,0.31335244178772115,-0.597900519043927,1.2246054026193693,-0.14227403862810206,0.7689789222035444,-1.4097204208374041,78.69817410934344,20.006285539026734,0.4556264804158239,5,-0.40903806686401545,-0.25199651718139826,0.6391224861145002,-0.3323431015014666,-0.36521244049072443,3,-0.0470438741433955,1.0,11.022120475769043,5.000026113069591,10.73725414276123,1.3636320474777448,10.715341567993164,-0.0470438741433955
1347,2005-05-20,11.50420093536377,11.533417701721193,11.248552322387695,11.467679977416992,15826.0,0.001271444841264735,5.00004017395303,0.06849253816766564,60.68376227340967,39.05903358832212,-0.5652326928274789,-0.2946090544570179,0.18825507744069547,-0.3819102732775015,27.3507977574964,0.28486537933349787,-0.44047498451836553,0.3553517818450924,-0.47434401187034325,1.185047575560528,-0.059496115012626305,0.7701996787028111,-1.3908753204345707,79.88159600488882,18.507939739343968,0.4148478968577182,5,-0.4236464500427246,-0.30312585830688477,0.668339729309082,-0.2556486129760742,-0.4747762680053711,4,-0.048253966727593856,-1.746991514892198,11.48959255218506,1.0,11.022120475769043,5.000026113069591,10.73725414276123,-0.048253966727593856
1348,2005-05-23,11.248552322387695,11.50420093536377,11.17551040649414,11.50420093536377,10871.0,-0.0222221964317586,1.571424308102079,-7.000052226139183,55.32468105021126,42.003274357392215,-0.35620311703161,-0.10412761670987436,0.4365728632694683,-0.11028254378336122,28.170391527448746,0.3286905288696289,-0.3918831545319712,0.13768529891967773,-0.589600860445902,0.8649714582852575,-0.22595778076311213,0.5013283786024676,-1.1024422935485845,59.171558318950666,-4.003453276884294,0.36364307968279,5,-0.1679978370666504,-0.10956335067749023,0.9239883422851562,0.2958226203918457,-0.1899099349975586,0,-0.025974055702765342,5.00004017395303,11.50420093536377,-1.746991514892198,11.48959255218506,1.0,11.022120475769043,-0.025974055702765342
1349,2005-05-24,11.102466583251953,11.248552322387695,10.839513778686523,11.248552322387695,23980.0,-0.012987070242362786,4.59997910981708,0.5714317689234408,49.73820504258205,44.547425201484934,-0.19002294799108554,-0.032782566516765144,0.5772466824094167,0.050162036663675025,29.35653425680807,0.4090385437011719,-0.4179722062713136,0.03798165321350133,-0.5468312796405979,0.6227945860676005,-0.25442481321354826,0.3303881196405509,-0.9242278287811292,35.97116693327422,-24.910389444345903,0.29240646642704965,5,0.03287029266357422,-0.018259525299072266,0.918510913848877,0.511298656463623,0.5478191375732422,1,0.0013158640688966106,1.571424308102079,11.248552322387695,5.00004017395303,11.50420093536377,-1.746991514892198,11.48959255218506,0.0013158640688966106
1350,2005-05-25,10.956381797790527,11.095163345336914,10.883339881896973,11.095163345336914,1746.0,-0.013157867611310325,2.0526171120716312,0.9500006528182162,46.86714446430361,46.403914844427995,0.014880044369141032,0.07455438187818153,0.7111654753539458,0.21165138325703836,29.250771882568884,0.21912670135498047,-0.418311140718572,-0.08107738494873118,-0.6306471268493645,0.46849235695190217,-0.35586225589904785,0.1937074860015855,-0.7466568922006243,12.799984123402941,-42.41931743860802,0.2747848709503168,5,0.178955078125,0.12782526016235352,1.0645956993103027,0.6610355377197266,0.5843410491943377,2,0.0013334088864971338,4.59997910981708,11.102466583251953,1.571424308102079,11.248552322387695,5.00004017395303,11.50420093536377,0.0013334088864971338
1351,2005-05-26,10.956381797790527,10.956381797790527,10.941774368286133,10.941774368286133,568.0,0.0,1.0,-0.10525483944118799,38.550729683641,47.328743619936176,0.04861953920961959,0.08161517939124963,0.6975712559209519,0.22313035511202273,28.05578255619085,0.014607429504394531,-0.35216747280789384,-0.08290343284607005,-0.6310688446546155,0.46526197896247545,-0.3569861387503437,0.1911792730582036,-0.7158004641039266,16.842103816462327,-31.36141099256089,0.27408270590427275,5,0.178955078125,0.12782526016235352,1.0645956993103027,0.6610355377197266,0.4017343521118182,3,0.006666696261223848,2.0526171120716312,10.956381797790527,4.59997910981708,11.102466583251953,1.571424308102079,11.248552322387695,0.006666696261223848
1352,2005-05-27,10.73725414276123,10.956381797790527,10.73725414276123,10.956381797790527,10113.0,-0.020000001740856255,1.0,-15.001109877913429,38.66279478001259,48.3417832971148,0.29921259516412135,0.28667725262842936,0.9014555161700848,0.4490804583046657,26.137565431562443,0.21912765502929688,-0.2544607858935386,-0.28377046585083043,-0.8471936782401528,0.2796527465384919,-0.5654820720454907,-0.002058859656170142,-0.46643350953986484,0.0,-44.062128665620236,0.28171160619466074,5,0.3980827331542969,0.3469529151916504,1.2837233543395996,0.8801631927490234,0.6208620071411151,4,0.03605446641999199,1.0,10.956381797790527,2.0526171120716312,10.956381797790527,4.59997910981708,11.102466583251953,0.03605446641999199
1353,2005-05-30,10.949077606201172,10.98559856414795,10.773776054382324,10.883339881896973,12721.0,0.019727898829958068,2.052645322668206,-0.2999973887157704,52.25806560303174,50.15424208588316,0.13860737292711356,0.07829262375379642,0.6765357793229345,0.2456137032023875,24.498554192203592,0.24834442138671875,-0.1690259589584997,-0.07158179283142019,-0.6351908702741014,0.492027284611261,-0.3533863315527608,0.2102227458899204,-0.648622459435737,41.42855810570099,-3.6574133259189807,0.2818045387213404,5,0.2958226203918457,0.13147687911987305,1.0481607913970947,0.6792960166931152,0.7377300262451154,0,0.0073382493071125765,1.0,10.73725414276123,1.0,10.956381797790527,2.0526171120716312,10.956381797790527,0.0073382493071125765
1354,2005-05-31,10.992902755737305,10.992902755737305,10.810297012329102,10.949077606201172,29599.0,0.004002633930671129,7.3333768551159855,0.6666666666666666,59.78646016769833,51.00593607348307,0.15070817049875984,0.03996828264423513,0.6375141417922059,0.21165122842554673,22.754903699352898,0.18260574340820312,-0.07503672554605956,-0.029947900772095082,-0.5927253380990631,0.532829536554873,-0.3113366194355791,0.25144081789138895,-0.6634057856986821,71.42834303681104,21.755350985120586,0.28138871866348436,5,0.2519974708557129,0.08765172958374023,1.004335641860962,0.712165355682373,0.5478200912475604,1,0.005980188592000557,2.052645322668206,10.949077606201172,1.0,10.73725414276123,1.0,10.956381797790527,0.005980188592000557
1355,2005-06-01,10.85412311553955,11.029424667358398,10.84681797027588,10.992902755737305,15104.0,-0.01262447628997021,-1.3809476439465382,-3.1666666666666665,52.00000759646801,50.430205629039804,0.2940765938430001,0.16657866461950732,0.7795837004630606,0.36051970650188103,21.43038512766054,0.18260669708251775,0.025734443587383637,-0.1555799007415768,-0.7213669134371372,0.4102071119539836,-0.4384734070893561,0.12731360560620253,-0.4961651586932039,40.000261128138845,-11.35962376301736,0.28289350634778,6,0.28121280670166016,0.17530202865600586,1.1431152820587158,0.8692054748535156,0.6500778198242188,2,0.07335116773696804,7.3333768551159855,10.992902755737305,2.052645322668206,10.949077606201172,1.0,10.73725414276123,0.07335116773696804
1356,2005-06-02,11.014816284179688,11.014816284179688,10.883339881896973,10.956381797790527,5135.0,0.014804804306123742,3.499959198994663,-0.42105950343936616,56.506866924963504,49.96610614587912,0.06588219191685774,-0.004104675500517629,0.6170513298938509,0.21095222255144463,20.143619249735593,0.16069316864013672,0.09997703730927832,0.011321926116943715,-0.5512073616247513,0.5738512138586387,-0.2699427177539029,0.2925865699877903,-0.6289665602617713,95.00004896152603,39.152670353610276,0.28126464387084704,6,0.1059112548828125,-0.09860706329345703,0.896597146987915,0.8911190032958984,0.48938465118408203,3,0.04774537761111142,-1.3809476439465382,10.85412311553955,7.3333768551159855,10.992902755737305,2.052645322668206,10.949077606201172,0.04774537761111142
1357,2005-06-03,10.941774368286133,10.956381797790527,10.832209587097168,10.956381797790527,3348.0,-0.006631242320261244,16.0012404517856,-0.24997959949733162,55.183973506347876,49.95047197433875,0.05671850375649612,0.023547443421321645,0.6873673700544742,0.29480803810542966,19.844945181699643,0.18260669708251953,0.10056241682100264,-0.03213782310485769,-0.5365550925675642,0.4722794463578488,-0.28434645783621093,0.22007081162649555,-0.5285907126380796,65.71454151387526,6.516579123495504,0.2522086347313537,6,0.05112886428833008,-0.025565147399902344,0.719468355178833,0.9203352928161621,0.7450332641601545,4,0.03805066414300651,3.499959198994663,11.014816284179688,-1.3809476439465382,10.85412311553955,7.3333768551159855,10.992902755737305,0.03805066414300651
1358,2005-06-06,10.84681797027588,10.91986083984375,10.75186252593994,10.839513778686523,9946.0,-0.008678336329569714,1.1904738219732762,-0.5000326434681637,52.427186106944454,50.24924764815679,0.0991195212958953,0.08670711504357875,0.7784382890380268,0.40130222493325896,19.364431944520177,0.18991184234619318,0.043521775856520506,-0.10408582687377788,-0.5860121948463384,0.3778405410987826,-0.34504901086005724,0.13687735711250149,-0.406847061532293,34.21051727396213,-20.837731076183168,0.24096318398627992,6,0.06939077377319158,0.23373651504516424,0.4656469821929914,0.6939048767089826,0.9860754013061523,0,0.04713808058986535,16.0012404517856,10.941774368286133,3.499959198994663,11.014816284179688,-1.3809476439465382,10.85412311553955,0.04713808058986535
1359,2005-06-07,10.773776054382324,10.861427307128906,10.634995460510254,10.773776054382324,31265.0,-0.006733948711383997,1.583326986475753,0.0,43.928570096281895,49.922739385043265,0.13481020495618168,0.16231849492039885,0.8549074421142606,0.4855743283776235,18.141564388390496,0.22643184661865234,-0.032643408847963684,-0.1734756469726566,-0.6598100535884921,0.3128587596431789,-0.41664285028057435,0.06969155633526114,-0.30755363760511223,35.18517175263366,-13.591345816029893,0.24316720330791744,6,0.05843400955200195,0.3067784309387207,0.5386888980865479,0.7669467926025391,1.205202102661131,1,0.08474573570633859,1.1904738219732762,10.84681797027588,16.0012404517856,10.941774368286133,3.499959198994663,11.014816284179688,0.08474573570633859
1360,2005-06-08,10.729949951171877,10.773776054382324,10.627691268920898,10.73725414276123,4531.0,-0.004067849841061122,2.6363010528064947,-100.0,26.576549819415334,48.59227495568485,0.15996075447364788,0.22880577462434992,0.8887711319637361,0.5379239718464266,16.761188025175645,0.14608478546142578,-0.08111608149203064,-0.2242407798767072,-0.6928193468440007,0.2443377870905863,-0.45853006336035484,0.010048503606940429,-0.23800105652171233,26.414899120538482,-17.809344571428976,0.23428928348364716,6,0.09860801696777166,0.35060453414916815,0.5825150012969953,0.8107728958129865,1.3585920333862287,2,0.07556166613101856,1.583326986475753,10.773776054382324,1.1904738219732762,10.84681797027588,16.0012404517856,10.941774368286133,0.07556166613101856
1361,2005-06-09,10.591169357299805,10.729949951171877,10.554648399353027,10.671516418457033,6624.0,-0.01293394605786724,-1.2857125093260615,11.000130565350876,23.849353870358883,46.946337076834446,0.26986737455648324,0.37229210389276624,1.0087070156687457,0.6868401937534827,15.874367121063582,0.17530155181884943,-0.10638148847868045,-0.3538910388946537,-0.8438976340599815,0.13611555627067418,-0.5988943364773185,-0.10888774131198886,-0.07400851433414779,9.090844348222426,-29.357980201785296,0.24500329758266418,6,0.2008671760559082,0.48938512802124023,0.7212955951690674,0.9495534896850586,1.4973726272583008,3,0.08620687171192021,2.6363010528064947,10.729949951171877,1.583326986475753,10.773776054382324,1.1904738219732762,10.84681797027588,0.08620687171192021
1362,2005-06-10,10.65690803527832,10.693428993225098,10.591169357299805,10.59847354888916,9282.0,0.006206932942036891,-1.79998955490854,-0.7272759643916753,30.985913766259245,44.58276465052639,0.21404182982750442,0.31645002460487603,0.9186121500556705,0.6319555641398633,14.939621313336918,0.10225963592529297,-0.11092005916520975,-0.2841350555419915,-0.7825602111940952,0.2142901001101123,-0.5333476333680434,-0.03492247771593959,-0.11503948296348021,28.00004178058404,-7.504150517729386,0.24921257782605158,6,0.13512849807739258,0.4236464500427246,0.6537306308746338,0.883814811706543,1.358591079711914,4,0.07950644758128678,-1.2857125093260615,10.591169357299805,2.6363010528064947,10.729949951171877,1.583326986475753,10.773776054382324,0.07950644758128678
1363,2005-06-13,10.554648399353027,10.729949951171877,10.51812744140625,10.554648399353027,8118.0,-0.009595619628768093,-4.80002611306964,0.0,31.884068940504903,41.48249895861602,0.28437263839885674,0.4279973129680634,0.973632500455313,0.7445848060785387,14.188054226417652,0.21182250976562678,-0.09455146877136045,-0.3783600330352783,-0.8968801611433239,0.14016009507276728,-0.6376200970893002,-0.11909996898125641,1.1978979110717773,10.638209213947597,-23.782165907899163,0.2592600640540226,6,0.21912765502929688,0.5259060859680176,0.7559902667999268,0.9860744476318359,1.424329757690428,0,0.10726640909825647,-1.79998955490854,10.65690803527832,-1.2857125093260615,10.591169357299805,2.6363010528064947,10.729949951171877,0.10726640909825647
1364,2005-06-14,10.72264575958252,10.72264575958252,10.372041702270508,10.525430679321287,18757.0,0.015916907306906536,2.555550182547934,100.0,42.380947051794266,40.41371445365226,0.08270511289812887,0.2728379588280916,0.7676156067835365,0.5903717801004156,13.22531214287028,0.3506040573120117,-0.05760718267005771,-0.20963225364685023,-0.7293532065907318,0.3100886992970313,-0.469492730118791,0.05022822282509054,1.0052121734619135,87.27261073616792,48.047103397575654,0.25986047647194094,6,-0.029216766357421875,0.3396482467651367,0.5624282360076904,0.8180770874023438,1.1832895278930664,1,0.10354231939512859,-4.80002611306964,10.554648399353027,-1.79998955490854,10.65690803527832,-1.2857125093260615,10.591169357299805,0.10354231939512859
1365,2005-06-15,10.810297012329102,10.810297012329102,10.664212226867676,10.664212226867676,9705.0,0.008174405339116175,1.0,0.7407384124374313,45.495500529020866,39.19022929854752,-0.013205325986136884,0.1776099082120588,0.6412375675819995,0.5173877601020163,12.890812505363098,0.14608478546142578,-0.07583535193314894,-0.11138982772827077,-0.6320343907833763,0.40925473532683476,-0.37171210925582265,0.1489324537992811,0.8633282714843737,100.0,55.5495711997901,0.2603222815275526,6,-0.14608526229858398,0.2519969940185547,0.363386869430542,0.7304258346557617,1.088334083557129,2,0.1081081438725946,2.555550182547934,10.72264575958252,-4.80002611306964,10.554648399353027,-1.79998955490854,10.65690803527832,0.1081081438725946
1366,2005-06-16,10.949077606201172,10.949077606201172,10.73725414276123,10.810297012329102,27306.0,0.012837815067781255,2.0526380890861864,0.950000326411239,56.87204876548595,39.37779321622953,-0.18136396066767801,-0.003943131030744951,0.47043122772959123,0.3932972738702425,14.025790295516389,0.2118234634399414,-0.11455908576073881,0.05441651344299281,-0.3930821841841734,0.501915211070159,-0.1693328353705894,0.278165862256575,0.6724843343505853,100.0,47.86446254091347,0.22374934881358285,6,-0.28851795196533203,0.11321640014648438,0.09678196907043457,0.5916452407836914,0.9568576812744141,3,0.10406944030715248,1.0,10.810297012329102,2.555550182547934,10.72264575958252,-4.80002611306964,10.554648399353027,0.10406944030715248
1367,2005-06-17,10.949077606201172,10.949077606201172,10.824906349182127,10.91986083984375,8770.0,0.0,7.500000000000122,0.2105248690919586,50.0,39.108105871013485,-0.2013982259510918,-0.05023976692828924,0.43280020775944905,0.40883628106512226,15.22210369576366,0.12417125701904475,-0.124432957707997,0.08217267990112376,-0.26339348939762885,0.42773884919987637,-0.09061040474825255,0.25495576455050006,0.6225035248193347,100.0,44.588817337961935,0.17278308464937606,6,-0.28851795196533203,0.11321640014648438,0.1789546012878418,0.5916452407836914,1.0225963592529297,4,0.10406944030715248,2.0526380890861864,10.949077606201172,1.0,10.810297012329102,2.555550182547934,10.72264575958252,0.10406944030715248
1368,2005-06-20,10.956381797790527,11.065945625305176,10.897948265075684,10.941774368286133,14425.0,0.0006671056551119658,-2.2857022951308905,0.49996735866301084,48.58758104028095,39.62577375368004,-0.21403438093404503,-0.08490823165296035,0.3848192511655757,0.42438564008599755,16.166196118548715,0.1679973602294922,-0.15985212238406987,0.1040853977203362,-0.1951448735097916,0.403315668950464,-0.045529737894728584,0.253700533335401,0.5672177560799785,84.21051908231185,29.552034030170176,0.14961513561506398,6,-0.23738813400268555,0.1059122085571289,0.17165040969848633,0.5843410491943359,1.0956382751464844,0,0.09666670409507727,7.500000000000122,10.949077606201172,2.0526380890861864,10.949077606201172,1.0,10.810297012329102,0.09666670409507727
1369,2005-06-21,11.11707592010498,11.138989448547363,10.956381797790527,11.029424667358398,8542.0,0.01466671436612943,1.7777608530083777,6.000457008552589,59.99998549286539,43.339488828507825,-0.3586233457968131,-0.257662216759762,0.19154122760800263,0.2893443206658084,16.404840308018727,0.18260765075683594,-0.18471138383118202,0.26404905319213867,-0.03781236127610832,0.5659104676603857,0.11311834595801606,0.4149797604262613,0.36046131970152473,95.38446087096256,37.26605473907563,0.15093070723412325,6,-0.3615603446960449,-0.05478191375732422,0.010956287384033203,0.4236469268798828,1.088334083557129,1,0.07752958090173201,-2.2857022951308905,10.956381797790527,7.500000000000122,10.949077606201172,2.0526380890861864,10.949077606201172,0.07752958090173201
1370,2005-06-22,10.970991134643556,11.080554008483887,10.956381797790527,10.992902755737305,2395.0,-0.01314057639898214,-3.857089566158093,-0.24998639959087943,48.31462157654075,46.05785190697248,-0.1952877495660914,-0.11639442073137829,0.29984709022756206,0.45232889136664944,16.65638112602501,0.16069412231445312,-0.1997240422852542,0.11723380088806401,-0.18574931291133723,0.42021691468746525,-0.03425775601163572,0.26872535778776374,0.4623262836615094,58.18183976261172,4.53337513188621,0.1514915568997006,6,-0.21547555923462092,0.09130287170409979,0.13330197334289373,0.5697317123413068,1.2636356353759766,2,0.08521966168395823,1.7777608530083777,11.11707592010498,-2.2857022951308905,10.956381797790527,7.500000000000122,10.949077606201172,0.08521966168395823
1371,2005-06-23,11.029424667358398,11.102466583251953,10.956381797790527,10.970991134643556,3740.0,0.0053261853917940805,-2.3332825590251334,-2.666782729805149,53.40906056101058,48.54931266194485,-0.20676016965485644,-0.17821222196958075,0.2040056617809416,0.41072335119642034,16.889278296499924,0.14608478546142578,-0.1854249590624839,0.17201519012451172,-0.13785901622481056,0.481889396473834,0.017078086949851468,0.32695229329917197,0.36144172230528504,65.1159895548675,12.45704192274966,0.15493710317466114,6,-0.2739090919494629,0.03286933898925781,0.07486844062805176,0.5112981796264648,1.081028938293457,3,0.07880795732711698,-3.857089566158093,10.970991134643556,1.7777608530083777,11.11707592010498,-2.2857022951308905,10.956381797790527,0.07880795732711698
1372,2005-06-24,11.124380111694336,11.263160705566404,10.956381797790527,10.956381797790527,13368.0,0.008609283548303148,-2.652166508665446,2.8750326413370764,60.795477728033056,51.761691416114644,-0.25527624832276885,-0.2557927373491218,0.07550655252492966,0.3309863442899985,16.534915090729726,0.30677890777587713,-0.13161643530668776,0.24761433601379323,-0.07859105693070312,0.5738197289582896,0.08451163954154595,0.4107170324860405,0.22573329047362023,62.00003655801134,6.71801451729511,0.16310269647224804,6,-0.3067789077758789,-0.17165040969848633,0.03469514846801758,0.41634273529052734,1.0006828308105487,4,0.07025606532085793,-2.3332825590251334,11.029424667358398,-3.857089566158093,10.970991134643556,1.7777608530083777,11.11707592010498,0.07025606532085793
1373,2005-06-27,11.029424667358398,11.11707592010498,10.956381797790527,11.11707592010498,8022.0,-0.008535796456300204,2.6666702934424267,-0.5217388836221822,59.776523680626845,53.6945332637627,-0.09598522636986573,-0.16285913164692545,0.14336492348962082,0.43749697573124635,16.239258668341844,0.1679983139038086,-0.055913614409970336,0.1486415386199944,-0.1832431135670003,0.4805261908069891,-0.017300787473502055,0.31458386471349087,0.2815658668136596,23.809612628660208,-32.60942083947073,0.1659423260934972,6,-0.06573820114135742,-0.09130334854125977,0.1113901138305664,0.5112981796264648,1.2125062942504883,0,0.08543050308728173,-2.652166508665446,11.124380111694336,-2.3332825590251334,11.029424667358398,-3.857089566158093,10.970991134643556,0.08543050308728173
1374,2005-06-28,11.058642387390137,11.131684303283693,10.832209587097168,10.963685989379883,38692.0,0.002649070183887936,1.48485256123662,-1.0833433069666736,62.711899413936386,55.60746647319776,-0.08105323635956552,-0.1969995501417472,0.08588907178419802,0.4228041070263764,16.087588035276738,0.2994747161865252,0.00037613125699920147,0.1745722770690925,-0.1632371604508691,0.5123817145890541,0.005667558309111698,0.3434769958290733,0.21479019350585915,52.542571671996406,-7.354869559123742,0.16890471875998062,6,-0.05843496322631836,-0.2410411834716797,0.05112934112548828,0.48208045959472656,1.3951120376586914,1,0.08982817698125367,2.6666702934424267,11.029424667358398,-2.652166508665446,11.124380111694336,-2.3332825590251334,11.029424667358398,0.08982817698125367
1375,2005-06-29,11.650285720825195,11.723328590393065,11.029424667358398,11.051337242126463,32741.0,0.05350053946130795,-1.1590926962582864,6.307615824202331,80.33472529057386,58.21443053154086,-0.6045931361797727,-0.7651687135006391,-0.5293684019685525,-0.15072653880127618,16.419466378731062,0.6939039230346662,0.08176162418060606,0.7264074802398675,0.24593773839188238,1.2068772220878525,0.486172609315874,0.9666423511638609,-1.2782440185546875,91.8032418456219,24.42659214238617,0.24023487092399276,6,-0.37616825103759943,-0.6026005744934082,-0.5405137538909912,-0.10956287384033203,0.8034687042236328,2,0.047648984423155794,1.48485256123662,11.058642387390137,2.6666702934424267,11.029424667358398,-2.652166508665446,11.124380111694336,0.047648984423155794
1376,2005-06-30,11.540722846984865,11.6356782913208,11.321595191955565,11.50420093536377,15104.0,-0.00940430788272284,1.7741837662994193,0.06097671656240377,74.69390648073602,60.958197918289315,-0.44955508558013335,-0.64737747854962,-0.4437668085737201,-0.023970720219100627,16.76927984025496,0.3286905288696307,0.1349691921141556,0.5905492782592798,0.03710233296178167,1.143996223556778,0.31382580561053075,0.8672727509080289,-1.141655406951907,79.50826514384576,6.855349694938155,0.276723472648749,6,-0.26295375823974787,-0.49303770065307795,-0.43095088005066096,-1.7763568394002505e-15,0.9495534896850568,3,0.06012655638948616,-1.1590926962582864,11.650285720825195,1.48485256123662,11.058642387390137,2.6666702934424267,11.029424667358398,0.06012655638948616
1377,2005-07-01,11.358116149902346,11.467679977416992,10.956381797790527,11.467679977416992,18497.0,-0.015822812791161267,8.333339136187178,-2.999947775224372,71.48438914500252,63.50228770770282,-0.2266602152856514,-0.4553249732471709,-0.2889146871679191,0.17249243413182747,16.5503990977029,0.5843410491943377,0.17654253318953472,0.38712549209594904,-0.19554012565064127,0.9697911098425394,0.095792683222653,0.6784583009692451,-0.9325634868621844,59.01642326783036,-20.593580160859403,0.29133280887329527,7,-0.08034706115722834,-0.3104310035705584,-0.24834418296814142,0.18260669708251775,1.1686811447143537,4,0.06623787306101625,1.7741837662994193,11.540722846984865,-1.1590926962582864,11.650285720825195,1.48485256123662,11.058642387390137,0.06623787306101625
1378,2005-07-04,11.358116149902346,11.358116149902346,11.029424667358398,11.343507766723633,11994.0,0.0,44.00039169603317,-0.133332172762583,68.66954954187624,64.46557260203735,-0.1829170390288546,-0.43748589967843543,-0.315828670358286,0.18240758546710545,16.126288109228604,0.3286914825439471,0.18873416290405132,0.3615605831146258,-0.24263480247928548,0.9657559687085371,0.05946289031767016,0.6636582759115814,-0.9066079683151269,59.01642326783036,-18.81365179008793,0.30209769279695536,7,-0.08034706115722834,-0.3104310035705584,-0.24834418296814142,0.18260669708251775,1.0591173171997053,0,0.06752411953536264,8.333339136187178,11.358116149902346,1.7741837662994193,11.540722846984865,-1.1590926962582864,11.650285720825195,0.06752411953536264
1379,2005-07-05,11.686807632446287,11.686807632446287,11.17551040649414,11.17551040649414,21425.0,0.028938908372297956,1.0000000000000069,35.000261130691534,72.55641016831024,67.15910466778952,-0.47192065013174833,-0.7317872747568277,-0.6688760669792924,-0.1359895550459509,15.737990494454962,0.5112972259521467,0.22509542851626918,0.644600486755369,-0.023331620374806405,1.3125325938855443,0.31063443319028217,0.9785665403204558,-1.2098630426829526,95.23813668705125,19.37745430639373,0.3339660535650874,7,-0.4090385437011701,-0.6391224861145002,-0.524080276489256,-0.146084785461424,0.5843400955200195,1,0.047499997143907846,44.00039169603317,11.358116149902346,8.333339136187178,11.358116149902346,1.7741837662994193,11.540722846984865,0.047499997143907846
1380,2005-07-06,11.540722846984865,11.686807632446287,11.321595191955565,11.50420093536377,65523.0,-0.012499973479142779,1.2222202879376318,0.07142990371810405,65.16856734747583,68.46571653295231,-0.26431616359239385,-0.5500482953714361,-0.5321572427782737,0.0195279796256127,15.311291389462639,0.36521244049072266,0.2637315773820479,0.4579770565032977,-0.22832177180025504,1.1442758848068504,0.11482764235152132,0.801126470655074,-1.038850577208935,80.0000522256623,6.89570274090994,0.34314941415177674,7,-0.26295375823974787,-0.49303770065307795,-0.3779954910278338,-1.7763568394002505e-15,0.8399887084960902,2,0.07911389868464802,1.0000000000000069,11.686807632446287,44.00039169603317,11.358116149902346,8.333339136187178,11.358116149902346,0.07911389868464802
1381,2005-07-07,11.50420093536377,11.569939613342285,11.285074234008787,11.569939613342285,20522.0,-0.0031646121395798588,7.666598967098063,-1.799979110089739,63.970594235491,68.81850725600322,-0.17138809112626419,-0.46548270238530165,-0.4870163481112595,0.064199744093969,14.635855515459395,0.28486537933349787,0.2738885215567066,0.37580356597900355,-0.2940863864259686,1.0456935183839757,0.04085858977651746,0.7107485421814896,-0.9778995391754961,74.99996735896151,5.078892738710678,0.3349449762024858,7,-0.22643184661865234,-0.4565157890319824,-0.42182040214538574,0.03652191162109375,0.4747772216796857,3,0.08253971701468998,1.2222202879376318,11.540722846984865,1.0000000000000069,11.686807632446287,44.00039169603317,11.358116149902346,0.08253971701468998
1382,2005-07-08,11.50420093536377,11.57724380493164,11.467679977416992,11.467679977416992,13991.0,0.0,-5.000052226139183,-0.5555474960830964,63.83764548763116,69.26974301233702,-0.12498843004266469,-0.4202999748861238,-0.4841064898542058,0.07033303258825363,13.931585763613905,0.10956382751464844,0.3171216582379177,0.33343892097473216,-0.3178117736901509,0.9846896156396152,0.00781357364228974,0.6590642683071746,-0.9539589952913996,72.22217386510705,3.938895101115108,0.32562534733244175,7,-0.22643184661865234,-0.4565157890319824,-0.4857325553894043,0.03652191162109375,0.4747772216796857,4,0.08571437571774054,7.666598967098063,11.50420093536377,1.2222202879376318,11.540722846984865,1.0000000000000069,11.686807632446287,0.08571437571774054
1383,2005-07-11,11.686807632446287,11.686807632446287,11.445767402648926,11.50420093536377,24492.0,0.01587304482149543,1.6399933151240416,5.000052226139134,64.23358046834464,69.43881868504904,-0.22857611785488707,-0.5415023376494137,-0.6569119581441818,-0.1069989519913861,13.118150385127175,0.2410402297973615,0.3567231446796644,0.4594376564025868,-0.16248184025130818,1.0813571530564818,0.14847790807563932,0.7703974047295343,-1.1131039593675034,100.0,33.693041480209445,0.31095974832694756,7,-0.3469524383544904,-0.6391224861145002,-0.7322514057159406,-0.146084785461424,0.29217052459716797,0,0.07187503111100546,-5.000052226139183,11.50420093536377,7.666598967098063,11.50420093536377,1.2222202879376318,11.540722846984865,0.07187503111100546
1384,2005-07-12,11.832893371582033,11.94245719909668,11.57724380493164,11.57724380493164,57272.0,0.012500055081779982,-1.857140725487563,1.4000010445118969,71.53285262824846,68.46083283367958,-0.28305029144541116,-0.6325790232828172,-0.7910613873774981,-0.24632379646024738,12.144598967569756,0.36521339416503906,0.3852803047972113,0.5500110149383559,-0.0803611218316771,1.180383151708389,0.23482494655333852,0.8651970833233733,-1.2361972001569637,83.33333333333364,15.337716192381706,0.31518606838501656,7,-0.3834738731384295,-0.6756439208984393,-0.8345117568969744,-0.29217052459716975,-0.14608573913574574,1,0.04938268918431854,1.6399933151240416,11.686807632446287,-5.000052226139183,11.50420093536377,7.666598967098063,11.50420093536377,0.04938268918431854
1385,2005-07-13,11.978978157043455,12.088541984558105,11.74524211883545,11.74524211883545,50389.0,0.012345652147281339,-1.9375005100167286,0.9142829431338184,72.72728102760435,68.24231889444272,-0.42198281335484467,-0.7237257432457973,-0.9286821605016158,-0.3853127242104488,11.617459465683073,0.34329986572265625,0.43088551921213103,0.6376617431640614,-0.024141943922884934,1.2994654302510078,0.30675989962058914,0.9685635867075337,-1.3284515445115215,86.36363096841869,17.26004353756109,0.33090184354347313,7,-0.45651626586913885,-0.7486863136291486,-1.0225958824157697,-0.438255310058592,-0.5843410491943359,2,0.024390191474809697,-1.857140725487563,11.832893371582033,1.6399933151240416,11.686807632446287,-5.000052226139183,11.50420093536377,0.024390191474809697
1386,2005-07-14,12.088541984558105,12.198105812072756,11.869414329528807,11.869414329528807,30176.0,0.009146341706135264,-1.9999999999999838,0.9375005100167433,72.91667327799172,68.40146157588596,-0.4980407552976942,-0.7837289781794485,-1.0290407714326122,-0.4899872402154557,11.720172310027726,0.32869148254394887,0.47875851039796835,0.690252351760865,-0.023521958566997014,1.404026662088727,0.3333651965969331,1.0471395069247968,-1.351734449704601,85.43689566526871,14.79716294013248,0.35688715516393127,7,-0.4747767448425293,-0.8034682273864746,-1.1339857578277588,-0.5478191375732422,-0.4455604553222656,3,0.024169132331762322,-1.9375005100167286,11.978978157043455,-1.857140725487563,11.832893371582033,1.6399933151240416,11.686807632446287,0.024169132331762322
1387,2005-07-15,12.088541984558105,12.271147727966307,12.088541984558105,12.125062942504885,12554.0,0.0,-9.000052226139085,-0.16666521595321254,76.36364844892076,69.25636145444645,-0.4286063162979854,-0.7314900695917856,-1.032361310129044,-0.487963984512259,11.885916564325855,0.18260574340820135,0.4400583321495013,0.6332791328430183,-0.11078344229782466,1.3773417079838612,0.2612478452725977,1.0053104204134389,-1.2348305875270604,77.8761695903056,1.2585136218793878,0.3720312875704211,7,-0.36521291732788086,-0.7669472694396973,-1.1522464752197266,-0.5478191375732422,-0.6135578155517578,4,-0.009063444347102156,-1.9999999999999838,12.088541984558105,-1.9375005100167286,11.978978157043455,-1.857140725487563,11.832893371582033,-0.009063444347102156
1388,2005-07-18,12.015499114990234,12.088541984558105,11.905935287475586,12.088541984558105,29819.0,-0.006042322528322819,3.999986943635675,2.000026113069494,73.30959944651916,69.34004915202523,-0.2821816297089015,-0.6061079170064119,-0.9562565140928037,-0.4162177829903726,12.258798659185906,0.18260669708251953,0.41863232060811306,0.5072803974151618,-0.23803962425534486,1.2526004190856685,0.13462038657990938,0.8799404082504143,-1.0200440848656633,63.1579236707528,-15.823261190270848,0.37266001083525296,7,-0.23738813400268732,-0.6939043998718262,-1.0792036056518555,-0.4747762680053711,-0.7231206893920898,0,-0.0030394873818613277,-9.000052226139085,12.088541984558105,-1.9999999999999838,12.088541984558105,-1.9375005100167286,11.978978157043455,-0.0030394873818613277
1389,2005-07-19,11.978978157043455,12.030108451843262,11.869414329528807,11.94245719909668,5577.0,-0.0030394873818613277,1.315785133621515,-0.4999934718178133,60.975639270904104,68.87416825462836,-0.22334496181603924,-0.5288173613507077,-0.9022000201456297,-0.38530100413256285,12.887751071260622,0.1606941223144549,0.41673926254665616,0.4276643276214589,-0.32208821799438603,1.1774168732373038,0.052788054813536434,0.8025406004293814,-0.8559538571347112,44.44448474209886,-31.555119867450976,0.374876272807922,7,-0.2008671760559082,-0.657383441925047,-1.0518128871917707,-0.438255310058592,-0.7523384094238281,1,0.0,3.999986943635675,12.015499114990234,-9.000052226139085,12.088541984558105,-1.9999999999999838,12.088541984558105,0.0
1390,2005-07-20,11.905935287475586,12.052020072937012,11.869414329528807,11.978978157043455,1957.0,-0.006097587674865346,-1.4999967358875737,-2.00002611306964,62.49997551923697,68.7107661750446,-0.10398367531761643,-0.4027907547684233,-0.8038672545236132,-0.3282573298864868,13.57148541073797,0.1826057434082049,0.42660561515134354,0.307874250411988,-0.40521954254261416,1.0209680433665902,-0.048672646065313074,0.6644211468892891,-0.6680986447610859,9.090844348222866,-63.719340259682205,0.35654689647730065,7,-0.04747772216796875,-0.43825531005859375,-1.028073787689209,-0.36521244049072266,-0.8034687042236328,2,-0.0184049089582915,1.315785133621515,11.978978157043455,3.999986943635675,12.015499114990234,-9.000052226139085,12.088541984558105,-0.0184049089582915
1391,2005-07-21,11.89863109588623,11.978978157043455,11.657590866088867,11.84019660949707,6081.0,-0.0006134916252265032,1.9333211473933283,-0.8000026112728844,71.02270999119436,69.50910667544049,-0.038940718496792925,-0.34470200652589256,-0.7767234796453533,-0.33482467663199955,14.074104146059074,0.32138729095458807,0.39833915473416326,0.2571097373962399,-0.41482496289347637,0.9290444376859561,-0.07885761274861736,0.5930770875410971,-0.5574633446465498,39.28571983691904,-33.81234512000188,0.3359673501448581,7,-0.04017353057861328,-0.39443016052246094,-1.0353782176971436,-0.3579082489013672,-0.5697317123413086,3,-0.04235730849840025,-1.4999967358875737,11.905935287475586,1.315785133621515,11.978978157043455,3.999986943635675,12.015499114990234,-0.04235730849840025
1392,2005-07-22,11.905935287475586,11.905935287475586,11.694111824035645,11.869414329528807,2720.0,0.0006138682282434971,10.600104452278366,0.6249897997486962,71.18642192414596,70.28164461497398,0.018700504824469277,-0.3061482742566124,-0.7625167728666256,-0.35376620213981447,15.16437901498962,0.2118234634399414,0.3997549317900866,0.22533617019653285,-0.4098671340121225,0.8605394744051882,-0.09226548190779482,0.5429378223008605,-0.4717695385632421,57.627051130265436,-16.539574276585718,0.31760165210432767,7,0.018260478973388672,-0.35790824890136896,-1.044508457183838,-0.6208610534667969,-0.9495534896850586,4,-0.02208593881039822,1.9333211473933283,11.89863109588623,-1.4999967358875737,11.905935287475586,1.315785133621515,11.978978157043455,-0.02208593881039822
1393,2005-07-25,11.971673965454102,11.971673965454102,11.694111824035645,11.94245719909668,9708.0,0.005521504727786342,18.000195848021935,0.7999999999999611,63.829785263859804,69.42574824115302,-0.002660157692705667,-0.3137633919612064,-0.804830739313033,-0.42621296112519147,16.38648531537138,0.27756214141845703,0.41036001151714707,0.24396238327026332,-0.3241091642975089,0.8120339308380355,-0.0400733905136228,0.5279981570541494,-0.4538100186363607,79.62977738769648,7.792774161549275,0.28403577378388634,7,-0.007304668426513672,-0.4199953079223633,-1.1102471351623535,-0.6865997314453125,-0.9422492980957031,0,-0.04148875068607949,10.600104452278366,11.905935287475586,1.9333211473933283,11.89863109588623,-1.4999967358875737,11.905935287475586,-0.04148875068607949
1394,2005-07-26,12.052020072937012,12.125062942504885,11.759849548339846,11.796371459960938,4287.0,0.006711351120550102,-1.2222196431835766,8.750065282673978,76.51508707237784,69.84661557946117,-0.05437215051368938,-0.3329424518981732,-0.861041955524021,-0.5174165457879809,17.436780847945084,0.36521339416503906,0.4267997354148285,0.2746396064758301,-0.21548015191558356,0.7647593648672437,0.029579727280124146,0.519699485671536,-0.4588277480044134,84.3749234974904,13.009908082161886,0.2450598791957067,7,-0.08765077590942383,-0.5003414154052734,-1.1613762378692627,-0.7669458389282227,-0.9057273864746094,1,-0.06303023416337095,18.000195848021935,11.971673965454102,10.600104452278366,11.905935287475586,1.9333211473933283,11.89863109588623,-0.06303023416337095
1395,2005-07-27,12.20541000366211,12.41723346710205,12.125062942504885,12.125062942504885,13600.0,0.012727321212278486,-6.272712166172385,0.3142870998668174,82.43242647169097,70.9039214898722,-0.1925093612736326,-0.4665307655266844,-0.9972004797725731,-0.6792494159389584,17.704947614237337,0.36521339416503906,0.435194903616436,0.40027332305908203,-0.12140021980996352,0.9219468659281276,0.13943655162455926,0.6611100944936048,-0.5444221384261407,72.11537857968747,1.1601696716980996,0.2608367714345225,7,-0.1679978370666504,-0.5806884765625,-1.2965052127838135,-0.9203357696533203,-0.9933786392211914,2,-0.08019150980989675,-1.2222196431835766,12.052020072937012,18.000195848021935,11.971673965454102,10.600104452278366,11.905935287475586,-0.08019150980989675
1396,2005-07-28,12.234626770019533,12.234626770019533,12.052020072937012,12.16158390045166,32445.0,0.0023937554206419076,3.9999869436354807,0.909091988130606,82.8947266700396,71.62959684777431,-0.22219049754434295,-0.46493393406507977,-1.023561391917573,-0.7162418064727785,17.874429202399206,0.1826066970825213,0.41717705443655007,0.3947948932647716,-0.1448253502191026,0.9344151367486457,0.12498477152283449,0.6646050150067087,-0.48288943255963446,74.74744410799657,3.789224141425464,0.26981012174193675,7,-0.19721460342407404,-0.6099052429199237,-1.3257219791412371,-0.9970307350158709,-0.9860744476318377,3,-0.09253737020747488,-6.272712166172385,12.20541000366211,-1.2222196431835766,12.052020072937012,18.000195848021935,11.971673965454102,-0.09253737020747488
1397,2005-07-29,12.110453605651855,12.307668685913086,12.000890731811525,12.132367134094238,5521.0,-0.010149321814373558,-1.5454603003782652,-0.30000913945502006,70.13882403502741,71.27728846871966,-0.10569752930986986,-0.29672063694339457,-0.8983873387333183,-0.5959801518559011,19.45147601077131,0.3067779541015607,0.3798063142164487,0.23300485610961985,-0.26878940459925715,0.7347991168184969,-0.01789227424481865,0.48390198646405835,-0.27885673263489785,57.575621696331545,-9.307939291083507,0.2508971303544387,7,-0.07304143905639648,-0.4857320785522461,-1.2015488147735596,-0.8728575706481934,-0.7888584136962908,4,-0.06453550358693316,3.9999869436354807,12.234626770019533,-6.272712166172385,12.20541000366211,-1.2222196431835766,12.052020072937012,-0.06453550358693316
1398,2005-08-01,12.125062942504885,12.329582214355467,11.832893371582033,11.978978157043455,20096.0,0.0012063410115548123,-1.2666692779565807,-6.666420053964824,65.87295501552255,71.82143466256616,-0.11525066667768158,-0.2644865706619406,-0.9035638090257283,-0.6109568972136721,20.856721158904033,0.49668884277343395,0.3321282853274994,0.2092668533325206,-0.23988066686088594,0.6584143735259271,-0.01530690676418267,0.43384061342922386,0.2921705245971662,55.55557167457078,-8.86521129447582,0.22457376009670324,8,-0.0876507759094256,-0.5003414154052752,-1.2398974895477313,-0.8874669075012225,-0.80346775054932,0,-0.09638557344040666,-1.5454603003782652,12.110453605651855,3.9999869436354807,12.234626770019533,-6.272712166172385,12.20541000366211,-0.09638557344040666
1399,2005-08-02,12.241930961608887,12.241930961608887,12.015499114990234,12.125062942504885,17491.0,0.00963854947872611,2.8750010200334573,0.8000013056449243,64.75404748247018,72.0718871029254,-0.21333020353840304,-0.35587992146804126,-1.0047369591701667,-0.7256504239544128,21.377365699690078,0.22643184661865234,0.2793143619796705,0.29837870597839355,-0.15970752973937863,0.7564649416961657,0.06933558811950746,0.5274218238372796,0.16361570358276367,69.99991839732334,8.009631685703248,0.22904311785888623,8,-0.20451879501342773,-0.6172094345092773,-1.2910270690917969,-1.040855884552002,-0.9349451065063477,1,-0.09904534652686325,-1.2666692779565807,12.125062942504885,-1.5454603003782652,12.110453605651855,3.9999869436354807,12.234626770019533,-0.09904534652686325
1400,2005-08-03,12.453754425048828,12.453754425048828,12.198105812072756,12.198105812072756,36014.0,0.01730310880728103,-1.000000000000014,2.1874984699498325,68.38230282200573,71.77850852857111,-0.37914457819417535,-0.5225874960054018,-1.1933710825124422,-0.9364947758852722,22.1301349133674,0.25564861297607244,0.24219846177759052,0.46455059051513636,-0.006306999982577111,0.9354081810128498,0.22912179526627874,0.699979385763994,-0.6208610534667951,100.0,39.28289386238392,0.23542879524885682,8,-0.3798213005065918,-0.7486863136291504,-1.5448501110076904,-1.314765453338623,-0.9860744476318359,2,-0.10498534770821122,2.8750010200334573,12.241930961608887,-1.2666692779565807,12.125062942504885,-1.5454603003782652,12.110453605651855,-0.10498534770821122
1401,2005-08-04,12.453754425048828,12.5267972946167,12.41723346710205,12.41723346710205,6854.0,0.0,-5.000052226139183,0.14285607702552072,68.38230282200573,71.46693973944441,-0.32644891859008496,-0.4720016231609421,-1.1697036284563342,-0.9360888750372496,23.125812405599536,0.10956382751464844,0.24734733513914797,0.41707291603088414,-0.03913675009583173,0.8732825821576,0.18896808296752532,0.645177749094243,-0.6084438323974588,89.47363357618285,29.64946970914452,0.22810483306335808,8,-0.34329986572265625,-0.7121648788452148,-1.2928531169891357,-1.3695473670959473,-0.8765106201171875,3,-0.09970672443246298,-1.000000000000014,12.453754425048828,2.8750010200334573,12.241930961608887,-1.2666692779565807,12.125062942504885,-0.09970672443246298
1402,2005-08-05,12.490276336669922,12.5267972946167,12.41723346710205,12.490276336669922,13464.0,0.0029326025208620266,2.0000261130695915,0.0,74.80913748081399,72.68686776355045,-0.30325577752192423,-0.45414576275235774,-1.1745815065314034,-0.9714052410958764,24.153328724145528,0.10956382751464844,0.2588007374241119,0.4042910575866703,-0.021755629741560867,0.8303377449149014,0.1912677139225547,0.6173144012507858,-0.6177062759399394,94.73688550612894,33.8747913982857,0.2130233436641157,8,-0.3469529151916504,-0.7486867904663086,-1.3275492191314697,-1.406069278717041,-1.0079870223999023,4,-0.09941525558058928,-5.000052226139183,12.453754425048828,-1.000000000000014,12.453754425048828,2.8750010200334573,12.241930961608887,-0.09941525558058928
1403,2005-08-08,12.5267972946167,12.563318252563475,12.41723346710205,12.431841850280762,22674.0,0.0029239511570737786,-1.3529384657921129,100.0,78.62588952897326,72.92140136983882,-0.2824546036491391,-0.4474512468889902,-1.1852103708891182,-1.0064960469547142,24.94087067381158,0.146084785461424,0.2636011928074531,0.39881253242492676,-0.027158373872774533,0.824783438722628,0.185827079276077,0.6117979855737765,-0.6280581445312485,93.33339136187207,29.139011333632638,0.21298545314885065,8,-0.3286914825439453,-0.7304258346557617,-1.364070177078247,-1.4425902366638184,-0.7304258346557617,0,-0.09620991497795384,2.0000261130695915,12.490276336669922,-5.000052226139183,12.453754425048828,-1.000000000000014,12.453754425048828,-0.09620991497795384
1404,2005-08-09,12.41723346710205,12.5267972946167,12.35879898071289,12.380711555480955,9996.0,-0.008746355907086723,-3.1818160237388726,0.38462156516151635,75.73526235197541,72.17727202320376,-0.12922679322359976,-0.3076383023159668,-1.0519065838659856,-0.8873775468350811,24.971168492202242,0.1679983139038086,0.26751932937729883,0.26003170013427734,-0.16084619913070952,0.6809095993992642,0.04959275050178391,0.4704706497667708,-0.4786195708679184,60.00005222573015,-10.703358243920214,0.2104389496324935,8,-0.21912765502929688,-0.5478191375732422,-1.2545063495635986,-1.33302640914917,-0.7304258346557635,1,-0.0882352963765437,-1.3529384657921129,12.5267972946167,2.0000261130695915,12.490276336669922,-5.000052226139183,12.453754425048828,-0.0882352963765437
1405,2005-08-10,12.271147727966307,12.41723346710205,12.271147727966307,12.41723346710205,31756.0,-0.011764757385192115,1.0000000000000244,-3.999947775224421,66.4515591016527,70.35025340449411,0.030356823506812347,-0.14602861749424,-0.8788149806451511,-0.7324896156173626,24.495149922911757,0.14608573913574396,0.28187184270294985,0.09933748245239116,-0.315735967715014,0.5144109326197963,-0.10819924263131142,0.30687420753609373,-0.29505157035241325,0.0,-71.59268501458627,0.20753672508370286,8,-0.07304191589355291,-0.3469514846801758,-1.1084206104278547,-1.190593242645262,-0.6573829650878888,2,-0.07857145022110801,-3.1818160237388726,12.41723346710205,-1.3529384657921129,12.5267972946167,2.0000261130695915,12.490276336669922,-0.07857145022110801
1406,2005-08-11,12.380711555480955,12.41723346710205,12.271147727966307,12.388015747070312,22632.0,0.008928572122471445,3.4443735221157317,0.049999347181795314,69.2307157453152,70.24935248341497,-0.06292265923501539,-0.24515053139011478,-0.9647234141028296,-0.8360236250025519,23.740700542209318,0.14608573913574396,0.28099029182781265,0.19429283142089737,-0.22892699550138573,0.6175126583431805,-0.017317082040243292,0.40590274488203804,-0.3693820721700867,37.499959198728305,-34.37797452146327,0.21160991346114127,8,-0.18260574340820135,-0.4565153121948242,-1.217984437942503,-1.3001570701599103,-0.9860744476318359,3,-0.07374629268862687,1.0000000000000244,12.271147727966307,-3.1818160237388726,12.41723346710205,-1.3529384657921129,12.5267972946167,-0.07374629268862687
1407,2005-08-12,11.978978157043455,12.380711555480955,11.905935287475586,12.380711555480955,48471.0,-0.03244832872789549,1.3636385217259104,55.00039169603049,50.232555879907714,68.51153035723554,0.355594201811094,0.15594936235485335,-0.5411603562943235,-0.43053525264471126,22.2126289431402,0.4747762680053693,0.24735428532499526,-0.20196237564087127,-0.6332756395269374,0.2293508882451949,-0.41761900758390524,0.0136942563021627,0.5843400955200195,11.111159468226234,-57.316511160756676,0.21565663194303347,8,0.255648612976076,0.025564670562745917,-0.8162510395050031,-0.9495530128478986,-0.6573829650878906,4,-0.033536612793270804,3.4443735221157317,12.380711555480955,1.0000000000000244,12.271147727966307,-3.1818160237388726,12.41723346710205,-0.033536612793270804
1408,2005-08-15,11.978978157043455,12.015499114990234,11.869414329528807,12.015499114990234,24862.0,0.0,7.00005222613928,0.09090844348222867,47.54904470665334,66.59986338214479,0.37179062313628286,0.16134527360220297,-0.5158194197691213,-0.42674215748749944,21.35455335775116,0.14608478546142756,0.20804247612602467,-0.2001363277435324,-0.6346957839352143,0.2344231284481495,-0.41741605583937336,0.017143400352308547,0.5711924362182614,16.66666666666662,-47.68891933215807,0.21727972809584106,8,0.23738813400268555,0.025564670562745917,-0.8162510395050031,-1.0627689361572248,-0.7669467926025373,0,-0.041463373274571835,1.3636385217259104,11.978978157043455,3.4443735221157317,12.380711555480955,1.0000000000000244,12.271147727966307,-0.041463373274571835
1409,2005-08-16,11.978978157043455,12.117758750915527,11.94245719909668,12.052020072937012,7536.0,0.0,-1.4000130565347957,1.9999999999999514,41.530067900437395,63.616281724192746,0.369416256900287,0.17006457267398112,-0.4876012885065819,-0.4188285746550271,20.740276924618623,0.17530155181884766,0.19609299624380938,-0.2001363277435324,-0.6346957839352143,0.2344231284481495,-0.41741605583937336,0.017143400352308547,0.5439621856689456,19.999999999999936,-41.582288217291115,0.21727972809584106,8,0.23738813400268555,0.09130287170410334,-0.7852079868316633,-1.0627689361572248,-0.7450342178344709,1,-0.015243929381000498,7.00005222613928,11.978978157043455,1.3636385217259104,11.978978157043455,3.4443735221157317,12.380711555480955,-0.015243929381000498
1410,2005-08-17,11.686807632446287,11.905935287475586,11.57724380493164,11.905935287475586,30194.0,-0.024390271087135762,2.0,3.0000261130695427,32.87673682942847,59.67121883612861,0.6049739914314483,0.4690239815045043,-0.16861302047346705,-0.12677762123633585,20.208852663403587,0.40173435211181463,0.18381588131068582,-0.4813504695892359,-0.9542669396020607,-0.00843399957641111,-0.7178087045956474,-0.2448922345828244,0.8099916697387695,13.043473324606136,-44.937214816253714,0.23645823500641228,8,0.3834733963012713,0.3834733963012713,-0.38347315788268865,-0.5295581817626935,-0.547818183898924,2,0.0,-1.4000130565347957,11.978978157043455,7.00005222613928,11.978978157043455,1.3636385217259104,11.978978157043455,0.0
1411,2005-08-18,11.39463710784912,11.723328590393065,11.39463710784912,11.650285720825195,42494.0,-0.02500002856092287,-1.571431768923405,1.1666652159532045,29.752100894741588,54.664881437676115,0.8170287282415885,0.7604913593745106,0.15200712214764245,0.16007430184038363,20.727061396652374,0.3286914825439453,0.15571992438297677,-0.7483212947845477,-1.3242099655953332,-0.17243262397376213,-1.0362656301899396,-0.4603769593791558,1.046988864500733,0.0,-55.63468730667787,0.2879443354053924,8,0.5843405723571777,0.5843405723571777,-0.018260240554807794,-0.16434526443481268,-0.146084785461424,3,0.01923077084028879,2.0,11.686807632446287,-1.4000130565347957,11.978978157043455,7.00005222613928,11.978978157043455,0.01923077084028879
1412,2005-08-19,11.64298152923584,11.686807632446287,11.431159019470215,11.56263542175293,20475.0,0.02179485130032366,2.0434664138647904,-0.31428336945614127,37.95619429282108,50.146026411436985,0.4870774892597467,0.5179948976534305,-0.06653460616071527,-0.09511429892734569,21.273274773767852,0.29217052459716797,0.10750876894975647,-0.4868291854858402,-1.0965170345941129,0.12285866362243247,-0.7916731100399765,-0.18198526093170386,0.7148853339539532,34.34338105738508,-20.421378542508243,0.30484392455413645,8,0.3177356719970703,0.3359961509704572,-0.19356203079223633,-0.357907772064209,-0.35790729522705256,4,-0.021329967823372487,-1.571431768923405,11.39463710784912,2.0,11.686807632446287,-1.4000130565347957,11.978978157043455,-0.021329967823372487
1413,2005-08-22,11.474984169006348,11.613764762878418,11.474984169006348,11.533417701721193,18800.0,-0.01442906697117452,-3.7500326413369893,-0.7272727272727494,31.316728293586408,45.21063373828265,0.5477908854721907,0.6818314454314631,0.13322440818865644,0.05449597043503118,21.64010119288245,0.1679973602294922,0.0498632006780646,-0.629992055892945,-1.3038844546478892,0.043900342861999064,-0.9669382552704171,-0.293045856515473,0.805824313756192,11.111140418438513,-40.00279645461093,0.33694619937747244,8,0.4309511184692383,0.5039935111999494,0.04747772216796875,-0.15338945388793945,-0.14608478546142578,0,-0.013367249557091565,2.0434664138647904,11.64298152923584,-1.571431768923405,11.39463710784912,2.0,11.686807632446287,-0.013367249557091565
1414,2005-08-23,11.292378425598145,11.445767402648926,11.190117835998537,11.445767402648926,10931.0,-0.01591337649958735,2.333349912956953,2.625016320668415,21.299646816660058,40.193754595505695,0.6191681547099339,0.8480908232769924,0.3407088818839341,0.2215480895324795,21.842685295435743,0.2848663330078107,-0.028560846746580992,-0.7746157169342034,-1.5404355586041838,-0.008795875264222985,-1.1575256377691936,-0.3917057960992132,0.9175363471713212,14.285847514418466,-29.37844544182176,0.3829099208349905,8,0.5112972259521484,0.5843396186828613,0.257474422454834,0.029216289520263672,0.0292167663574201,1,-0.0071151583952492325,-3.7500326413369893,11.474984169006348,2.0434664138647904,11.64298152923584,-1.571431768923405,11.39463710784912,-0.0071151583952492325
1415,2005-08-24,11.226639747619627,11.285074234008787,11.102466583251953,11.285074234008787,31079.0,-0.005821508587552926,5.249995919899406,0.3809562297935837,20.62937430067116,34.79360554610081,0.5824084881828036,0.8819614036683081,0.42824965232208,0.2707264640752367,21.36496030933193,0.1899118423461914,-0.1244176142083333,-0.7914158821105968,-1.640553790410836,0.057722026189642506,-1.2159848362607164,-0.36684692796047713,0.8812953314727459,20.0001228839006,-17.131421968620256,0.42456895415011925,8,0.514949321746828,0.6062526702880877,0.3232131004333514,0.09495496749878107,0.11686801910400568,2,0.0006506124498122379,2.333349912956953,11.292378425598145,-3.7500326413369893,11.474984169006348,2.0434664138647904,11.64298152923584,0.0006506124498122379
1416,2005-08-25,11.102466583251953,11.219334602355957,11.073249816894533,11.212031364440918,27017.0,-0.011060581541685433,1.352956537099731,1.875002040050267,18.120778022451844,31.225630228605702,0.5656819937908537,0.9665210910986737,0.5687575202124933,0.38036484893280686,21.211526200124137,0.1533899307250941,-0.22222987983278308,-0.8589810371398929,-1.793942679869465,0.07598060558967923,-1.326461858504679,-0.39150021577510685,0.88481227633957,4.761860352336369,-24.04684362186468,0.4674808213647859,8,0.49303770065307617,0.7158174514770508,0.5606021881103516,0.21912813186645508,0.3140830993652344,3,0.003289617223483088,5.249995919899406,11.226639747619627,2.333349912956953,11.292378425598145,-3.7500326413369893,11.474984169006348,0.003289617223483088
1417,2005-08-26,11.328899383544922,11.350811958312988,11.065945625305176,11.095163345336914,37519.0,0.02039481934893117,1.0526380890861864,-2.1333136038019966,24.69137095971496,28.685888701168103,0.2652297661819496,0.7152028846329284,0.361627378566169,0.1381172050284043,20.648311004970203,0.2848663330078125,-0.3036740003337002,-0.5934705257415764,-1.5667559208662407,0.37981486938308784,-1.0801132233039095,-0.10682782817924341,0.5304154100690219,48.00010445136918,26.223401239119223,0.48664269756233225,8,0.2629528045654297,0.4857325553894043,0.3524298667907715,-0.007304668426513672,0.08765029907226562,4,-0.007092221268548804,1.352956537099731,11.102466583251953,5.249995919899406,11.226639747619627,2.333349912956953,11.292378425598145,-0.007092221268548804
1418,2005-08-29,10.956381797790527,11.48228931427002,10.73725414276123,11.321595191955565,82043.0,-0.03288206322102849,1.170210874583654,-1.5625035701170922,22.222230281735648,26.540573410201247,0.5335455787526371,1.049484210915347,0.7492814431285701,0.4913269338057731,21.079944537837935,0.7450351715087891,-0.4181033737645361,-0.9075540542602543,-1.9661886238490123,0.15108051532850375,-1.4368713390546333,-0.37823676946587526,0.7759939288940139,29.411719528023898,11.954889528908044,0.5293172847943789,8,0.36521291732788086,0.6939043998718262,0.7797296047210693,0.36521291732788086,0.6208620071411133,0,0.030000089654099504,1.0526380890861864,11.328899383544922,1.352956537099731,11.102466583251953,5.249995919899406,11.226639747619627,0.030000089654099504
1419,2005-08-30,11.029424667358398,11.095163345336914,10.883339881896973,10.883339881896973,21907.0,0.006666696261223848,-1.9000071810472579,-0.3999984332321917,25.714307030878473,25.74474787702902,0.3482677332436168,0.9285532761768049,0.6873554538618443,0.4027037898911239,21.534904083166126,0.2118234634399414,-0.4806795823588672,-0.7738858699798588,-1.8792202095404864,0.3314484695807689,-1.3265530397601726,-0.22121870019954493,0.5238291742199461,39.21566870534263,18.743049223894086,0.5526671697803142,8,0.20086669921875,0.6208615303039551,0.7285993099212646,0.29217004776000977,0.43825531005859375,1,0.02715234250366838,1.170210874583654,10.956381797790527,1.0526380890861864,11.328899383544922,1.352956537099731,11.102466583251953,0.02715234250366838
1420,2005-08-31,11.146292686462402,11.321595191955565,10.956381797790527,11.095163345336914,15299.0,0.010596021336441552,-1.2222196431835417,0.34999771512132705,25.92594521365281,25.319619468019155,0.16390046680512604,0.7470108454172895,0.5879010074287532,0.26937736365944076,21.081696134596502,0.3652133941650373,-0.5421577902665824,-0.5916447639465332,-1.689633490369598,0.5063439624765316,-1.1406391271580656,-0.042650400735000815,0.3359966278076172,54.901910586693226,35.07192349061097,0.5489943632115322,8,0.06573820114135742,0.5039935111999512,0.6117312908172607,0.17530202865600586,0.4309511184692383,2,0.01572742708488839,-1.9000071810472579,11.029424667358398,1.170210874583654,10.956381797790527,1.0526380890861864,11.328899383544922,0.01572742708488839
1421,2005-09-01,11.212031364440918,11.321595191955565,11.029424667358398,11.212031364440918,16557.0,0.005897806546777407,1.6666695680936154,0.0,32.786904895424655,24.745253979419555,0.07770686495216772,0.6150073644747138,0.5388150458315657,0.18762871098569178,20.416461013921634,0.2921705245971662,-0.599319722700546,-0.46381993293762136,-1.5313888256275199,0.6037489597522772,-0.9976043792825706,0.0699645134073279,0.13615161895751982,63.7254776466733,41.024898606125404,0.5337844463449491,9,-0.03652191162109375,0.43825483322143555,0.6190354824066162,0.18260622024536133,0.46016788482666016,3,0.011726367685671368,-1.2222196431835417,11.146292686462402,-1.9000071810472579,11.029424667358398,1.170210874583654,10.956381797790527,0.011726367685671368
1422,2005-09-02,11.248552322387695,11.321595191955565,11.146292686462402,11.146292686462402,4909.0,0.00325730072987529,-2.4285767577195694,100.0,33.87097657301297,25.029059343800284,-0.023074244608945804,0.5066668541542718,0.516653357803337,0.13689703143583998,19.715275760709783,0.1753025054931623,-0.6189728538937853,-0.36521277427673304,-1.3762875761382798,0.6458620275848137,-0.8707501752075064,0.14032462665404033,-0.5112981796264648,68.62738823336653,43.29789978744266,0.5055374009307735,9,-0.1387805938720703,0.4017338752746582,0.5825145244598389,0.14608526229858398,0.5770359039306641,4,0.014935020562168777,1.6666695680936154,11.212031364440918,-1.2222196431835417,11.146292686462402,-1.9000071810472579,11.029424667358398,0.014935020562168777
1423,2005-09-05,11.321595191955565,11.321595191955565,11.285074234008787,11.314291000366213,4627.0,0.0064935351211812264,9.000000000004864,0.07142790528501473,35.93751530047689,26.65548917533549,-0.1342850115990295,0.35700775217110525,0.46217574584217935,0.054005890359739794,18.877205696491334,0.07304286956786932,-0.6064120679971268,-0.23190979957580815,-1.153567695276923,0.6897480961253066,-0.6927387474263647,0.22891914827474835,-0.5726542282104479,100.0,70.93965351218958,0.46082894785055717,9,-0.21182346343993963,0.3286910057067889,0.5094716548919695,0.07304239273071467,0.5112981796264684,0,0.008387024006042187,-2.4285767577195694,11.248552322387695,1.6666695680936154,11.212031364440918,-1.2222196431835417,11.146292686462402,0.008387024006042187
1424,2005-09-06,11.321595191955565,11.321595191955565,11.285074234008787,11.285074234008787,13882.0,0.0,1.0,5.000000000002432,41.071446057687865,28.926830481670677,-0.14494755889875677,0.28534652074974254,0.4801818602902994,0.04359112880044158,18.29205904387959,0.036520957946777344,-0.6287185143610987,-0.17712788581848393,-1.0084410104963837,0.6541852388594158,-0.5927844481574329,0.23852867652046505,-0.5612011436462385,100.0,66.06687594065095,0.4156565623389496,9,-0.21182346343993963,0.3286910057067889,0.5094716548919695,0.07304239273071467,0.4382543563842809,1,0.02258061771699138,9.000000000004864,11.321595191955565,-2.4285767577195694,11.248552322387695,1.6666695680936154,11.212031364440918,0.02258061771699138
1425,2005-09-07,11.306985855102539,11.467679977416992,11.255857467651367,11.306985855102539,50878.0,-0.0012903956205222444,-3.1429530702081623,0.0,47.52065959642777,32.193483989890225,-0.1315795674462219,0.2361259799485005,0.4939254457925646,0.04677861377545156,17.868366336041657,0.211822509765625,-0.6235749653096789,-0.1435291290283196,-0.8941471333522077,0.6070888752955685,-0.5188381311902646,0.23177987313362536,-0.5353677839202877,63.33321727625646,24.070604693537398,0.3753090021619441,9,-0.19721412658691406,0.34330034255981445,0.5240809917449951,0.08765172958374023,0.525907516479494,2,0.014211932726698961,1.0,11.321595191955565,9.000000000004864,11.321595191955565,-2.4285767577195694,11.248552322387695,0.014211932726698961
1426,2005-09-08,11.467679977416992,11.496896743774414,11.39463710784912,11.431159019470215,53544.0,0.014211932726698961,1.1538662408228,100.0,44.78263658549183,34.42584683719877,-0.26263947568282653,0.0037130037050179254,0.33774708123320174,-0.12381911092335685,17.374365725362516,0.189910888671875,-0.5762340311909675,0.06281657218933034,-0.5475547966445955,0.6731879410232562,-0.24236911222763347,0.36800225660629415,-0.668219429985351,91.66673466889715,49.642816648032344,0.30518568441696325,9,-0.3506045341491699,0.18260622024536133,0.42182064056396484,-0.05478191375732422,0.43825531005859375,3,0.009554140657082266,-3.1429530702081623,11.306985855102539,1.0,11.321595191955565,9.000000000004864,11.321595191955565,0.009554140657082266
1427,2005-09-09,11.57724380493164,11.57724380493164,11.467679977416992,11.467679977416992,43063.0,0.009554140657082266,1.0,3.0000261130695915,53.15314732488118,37.86261539754827,-0.37243668584264533,-0.14492109736739778,0.2399521181571238,-0.2433331114047892,18.351747034258025,0.10956382751464844,-0.514731815630217,0.19246711730957067,-0.3622571796835974,0.7471914143027387,-0.08489503118701336,0.4698292658061547,-0.7359370857194332,100.0,51.83242011394749,0.2773621484965837,9,-0.346951961517334,0.07304239273071289,0.34877824783325195,-0.1278243064880371,0.3286914825439453,4,0.008201904178219754,1.1538662408228,11.467679977416992,-3.1429530702081623,11.306985855102539,1.0,11.321595191955565,0.008201904178219754
1428,2005-09-12,11.48228931427002,11.759849548339846,11.48228931427002,11.686807632446287,83648.0,-0.00820182180331841,-1.7142823835525907,-1.8666591229566538,56.19046908495855,41.248855625779385,-0.2179576021337688,-0.09389947152682154,0.34581474226991915,-0.15828220288163664,19.411576938618463,0.277560234069826,-0.4322965267463008,0.12234706878662038,-0.36013855744500844,0.6048326950182492,-0.11889574432919403,0.3635898819024348,-0.5821076282002569,44.927659638884634,-7.214851317673485,0.24124281311581455,9,-0.12417364120483398,0.16799688339233398,0.46016716957092285,-0.032869815826416016,0.4966888427734357,0,0.02989812420260951,1.0,11.57724380493164,1.1538662408228,11.467679977416992,-3.1429530702081623,11.306985855102539,0.02989812420260951
1429,2005-09-13,11.796371459960938,11.832893371582033,11.540722846984865,11.57724380493164,28178.0,0.027353617131087304,-1.000006528224804,-1.0714329013816641,65.98357782873114,45.699703694121425,-0.46020271100318766,-0.4451885394838122,0.035918964005812626,-0.4808919980456192,20.24019694035875,0.3506040573120135,-0.366961313153368,0.44555954933166575,0.0075349064589005366,0.883584192204431,0.22654722789528314,0.6645718707680484,-0.8102229876641669,93.67077310574355,35.91493039185266,0.2190123214363822,9,-0.36521244049072266,-0.16434574127197266,0.2008671760559082,-0.3286914825439453,-0.18260669708251953,1,0.0030960292955386493,-1.7142823835525907,11.48228931427002,1.0,11.57724380493164,1.1538662408228,11.467679977416992,0.0030960292955386493
1430,2005-09-14,11.686807632446287,11.759849548339846,11.584547996520994,11.686807632446287,4778.0,-0.009287926197181107,1.4000130565347275,0.0,66.52892695749003,49.448817256573136,-0.2971525122934917,-0.35376228844849145,0.15319180131407073,-0.3720656320545128,20.610405236955774,0.21182346343994318,-0.25454544909081456,0.33599572181701554,-0.10202892105574968,0.7740203646897807,0.11698340038063293,0.5550080432533981,-0.5990497722352845,66.66659413115093,2.116184915571239,0.2190123214363822,9,-0.1972146034240705,-0.10956382751464666,0.34695243835449396,-0.2191276550292951,-0.058433532714841974,2,0.006249945938253454,-1.000006528224804,11.796371459960938,-1.7142823835525907,11.48228931427002,1.0,11.57724380493164,0.006249945938253454
1431,2005-09-15,11.613764762878418,11.613764762878418,11.467679977416992,11.613764762878418,10315.0,-0.006250027540889658,1.0,0.0,58.8235050852064,52.22132042459463,-0.18006689263156872,-0.2776989703038595,0.2344312497368506,-0.29097883349220766,20.281274471944343,0.2191276550292951,-0.15565307427459985,0.25199646949767995,-0.2013383666741113,0.7053313056694712,0.02532905141178432,0.4786638875835756,-0.4365906413028924,39.999843323218784,-25.543429166775553,0.22666741808589583,9,-0.06938934326171875,-0.036520957946777344,0.4473862648010254,-0.14608478546142578,-0.07304191589355291,3,0.018868008193520858,1.4000130565347275,11.686807632446287,-1.000006528224804,11.796371459960938,-1.7142823835525907,11.48228931427002,0.018868008193520858
1432,2005-09-16,11.39463710784912,11.613764762878418,11.285074234008787,11.613764762878418,24729.0,-0.01886792607765797,1.999991295719251,-100.0,64.99999347179222,55.45048466585188,0.06924382494071324,-0.08235288558551979,0.45937819682460734,-0.06791549559919652,20.19261538212684,0.3286905288696307,-0.06518325949328485,0.045286035537717595,-0.3888131472536287,0.4793852183290639,-0.17176355585795555,0.26233562693339074,-0.13877667627281198,19.999825914384566,-48.0436937816259,0.21704959139567284,9,0.1497383117675799,0.16434574127197443,0.666513919830324,0.07304286956787287,0.14608573913574574,4,0.04487182652567867,1.0,11.613764762878418,1.4000130565347275,11.686807632446287,-1.000006528224804,11.796371459960938,0.04487182652567867
1433,2005-09-19,11.321595191955565,11.39463710784912,11.233943939208984,11.39463710784912,6149.0,-0.006410201150086725,3.4000261130695426,0.3333304319064089,60.00001305642394,57.55365877682255,0.15900702859235594,-0.022547726751060537,0.5316237722357098,0.011009881305730218,20.16671693159057,0.16069316864013494,-0.005848178617268829,-0.02008643150329803,-0.45024191927136137,0.4100690562647653,-0.2351641753873306,0.19499131238073453,0.5112981796264684,14.634165759086603,-54.69896352743952,0.21507774388403206,9,0.21182346343994318,0.10591125488281428,0.7979896068573016,0.14608478546142756,0.255648612976076,0,0.05161287659668479,1.999991295719251,11.39463710784912,1.0,11.613764762878418,1.4000130565347275,11.686807632446287,0.05161287659668479
1434,2005-09-20,11.212031364440918,11.336202621459961,11.065945625305176,11.248552322387695,22826.0,-0.00967741962656432,1.5517421469445458,0.5,52.26132005033614,58.08039882725683,0.2809385026479738,0.08504855043855031,0.6343921986720762,0.12599641869134715,19.543010764573303,0.27025699615478516,0.04915503561039003,-0.12563290596008336,-0.5592142913157474,0.3079484793955807,-0.34242359863791627,0.09115778671774954,0.6088830184936533,21.05273284763419,-48.036027630411255,0.21679069267783208,9,0.23738813400268555,0.21547508239746094,0.8984231948852539,0.2556486129760742,0.24103927612304688,1,0.06840391073422403,3.4000261130695426,11.321595191955565,1.999991295719251,11.39463710784912,1.0,11.613764762878418,0.06840391073422403
1435,2005-09-21,11.233943939208984,11.277769088745115,11.065945625305176,11.138989448547363,6363.0,0.001954380437925174,1.3200208904556987,-2.6,50.777195763222686,58.74646095811581,0.27667015818090057,0.0671542794631037,0.6010892726219801,0.1070065727059557,18.66379377040353,0.21182346343993963,0.09736500810105753,-0.10408554077148402,-0.5372853072791628,0.32911422573619475,-0.3206854240253243,0.11251434248235626,0.5567716934204103,30.66674790662048,-37.48523327549811,0.21659988325383964,9,0.21547555923461914,0.08765077590942383,0.9093797206878662,0.2337360382080078,0.16069316864013494,2,0.03381010495733139,1.5517421469445458,11.212031364440918,3.4000261130695426,11.321595191955565,1.999991295719251,11.39463710784912,0.03381010495733139
1436,2005-09-22,11.138989448547363,11.138989448547363,11.029424667358398,11.029424667358398,6961.0,-0.008452462570176178,1.0,1.1538662408227625,46.26868580181113,57.9815207888858,0.35771414749098085,0.1739012739114827,0.6797830781284055,0.20401141197151063,17.70842361737688,0.20451927185058594,0.12708202170698613,-0.20086617469787527,-0.6301752987318174,0.2284429493360669,-0.41552073671484635,0.013788387319095818,0.6227353837890632,18.750173405687708,-47.30341840917605,0.21465456201697136,9,0.29216957092285156,0.14608430862426758,0.9312915802001953,0.3286905288696289,0.146084785461424,3,0.043934385021605626,1.3200208904556987,11.233943939208984,1.5517421469445458,11.212031364440918,3.4000261130695426,11.321595191955565,0.043934385021605626
1437,2005-09-23,11.248552322387695,11.321595191955565,11.102466583251953,11.138989448547363,40550.0,0.009835979677188744,-1.3999811989826365,0.9999825915899971,47.57280076564006,57.02400208673931,0.21973012915739076,0.06114531862156802,0.554897389196455,0.09085891046681205,16.997113073486624,0.2191286087036115,0.14472019319160978,-0.0872859477996819,-0.5185261446241025,0.3439542490247387,-0.3029060462118913,0.1283341506125275,0.4692345000500495,60.000052225730336,-1.6868621747169712,0.21562009841221028,9,0.18260669708251953,0.03652143478393555,0.7304253578186017,0.21912765502929688,0.10956382751465021,4,0.025974055702765453,1.0,11.138989448547363,1.3200208904556987,11.233943939208984,1.5517421469445458,11.212031364440918,0.025974055702765453
1438,2005-09-26,11.285074234008787,11.321595191955565,11.102466583251953,11.285074234008787,14659.0,0.0032468099515707838,5.000078339208725,0.0,48.81517467471834,55.11640173629344,0.17018845258419368,0.05324047786994335,0.5055158772998105,0.05453877267716045,15.41973764802831,0.2191286087036115,0.1573177393464391,-0.06719865798950408,-0.4609756044667517,0.3265782884877435,-0.264087131228127,0.12968981524911882,0.39141085912419626,83.33374782392382,25.3987750988208,0.19688847323862346,9,0.10956287384033381,-4.7683715642676816e-07,0.6847732067108172,0.1826057434082049,0.036520957946777344,0,0.02265369351365476,-1.3999811989826365,11.248552322387695,1.0,11.138989448547363,1.3200208904556987,11.233943939208984,0.02265369351365476
1439,2005-09-27,11.328899383544922,11.358116149902346,11.138989448547363,11.270464897155762,6129.0,0.0038834613425990927,2.749985719531517,100.0,50.697700121941146,53.35737653234356,0.059316697096312154,0.034785027704892,0.45025260221513363,0.018519855581136113,13.694031769376465,0.21912670135498225,0.14481048265808383,-0.03834724426269531,-0.4020612546589639,0.3253667661335733,-0.22020424946082962,0.143509760935439,0.3087620840415859,91.1111884824952,32.46037465341365,0.18185700519813455,9,-0.007304668426513672,-0.043825626373291016,0.6135571002960205,0.1387805938720703,-0.007304191589357245,1,0.021921319360240332,5.000078339208725,11.285074234008787,-1.3999811989826365,11.248552322387695,1.0,11.138989448547363,0.021921319360240332
1440,2005-09-28,11.321595191955565,11.343507766723633,11.138989448547363,11.248552322387695,22089.0,-0.0006447397352620232,2.4999877595985147,1.249995919899436,44.84535839634414,51.804249122469976,0.010468334641245747,0.058916504506500544,0.44815271380675803,0.037749035930415786,12.872981599225906,0.20451831817626953,0.1324591562324482,-0.054416561126711116,-0.4038806011202354,0.29504747886681315,-0.22914858112347325,0.12031545887005102,0.2795720676172557,88.8889856031186,32.99283771818857,0.1747320199967621,9,-4.7683715642676816e-07,-0.03652143478393377,0.5186016559600848,0.14608478546142756,0.09495449066162287,2,0.011612802469904482,2.749985719531517,11.328899383544922,5.000078339208725,11.285074234008787,-1.3999811989826365,11.248552322387695,0.011612802469904482
1441,2005-09-29,11.343507766723633,11.39463710784912,11.248552322387695,11.248552322387695,15701.0,0.0019354670783175987,-2.0769122609673416,1.2999960830907342,41.2087699236556,49.16077983934369,-0.06013563615526074,0.04991817712406288,0.41713226526861646,0.025094227026693616,11.914531386098123,0.146084785461424,0.07038708276989247,-0.03907780647277903,-0.3804055349200759,0.30224992197451783,-0.20974167069642746,0.1315860577508694,0.22335493731632283,82.50017136534161,30.853423235910952,0.1706638642236487,9,-0.13147687911987305,-0.05843400955200195,0.44373297691345215,0.12417221069335938,0.4163417816162127,3,0.00450736599092183,2.4999877595985147,11.321595191955565,2.749985719531517,11.328899383544922,5.000078339208725,11.285074234008787,0.00450736599092183
1442,2005-09-30,11.416549682617188,11.445767402648926,11.248552322387695,11.321595191955565,70764.0,0.006439094272745471,1.5714214659197592,0.9999899566125849,47.4859752481639,47.77033119398146,-0.1449895772858767,-0.010427079228474412,0.335407972470108,-0.03758805036287782,10.812210152298752,0.19721508026123047,0.012460586249993355,0.02556424140930247,-0.3100967496100413,0.36122523242864624,-0.14226625410036853,0.19339473691897346,0.1180667392218755,91.48917847529148,37.38177043915938,0.1678304955096718,9,-0.1789536476135254,-0.13147592544555664,0.2903444766998291,0.19721555709838867,0.37982177734375,4,-0.01151621569243333,-2.0769122609673416,11.343507766723633,2.4999877595985147,11.321595191955565,2.749985719531517,11.328899383544922,-0.01151621569243333
1443,2005-10-03,11.416549682617188,11.50420093536377,11.321595191955565,11.321595191955565,14958.0,0.0,-2.8461739331303484,1.0,30.882271055941246,45.39488130571536,-0.14539348520530382,-0.0031079277497489954,0.3244273054479212,-0.02677335742249376,9.724157922302318,0.1826057434082049,-0.02538839524643066,0.020816516876219993,-0.313394930601703,0.35502796435414297,-0.1462892068627415,0.18792224061518148,0.08775523395303608,75.9998642127473,25.785870280042033,0.1671057237389613,10,-0.14973688125610352,-0.13147592544555664,0.28669238090515137,0.23373651504516602,0.12417316436767756,0,-0.005118318085525653,1.5714214659197592,11.416549682617188,-2.0769122609673416,11.343507766723633,2.4999877595985147,11.321595191955565,-0.005118318085525653
1444,2005-10-04,11.57724380493164,11.584547996520994,11.39463710784912,11.54802703857422,27401.0,0.01407554180394155,7.6667537102326735,0.30769230769228323,44.75523262396334,44.7257742902421,-0.27807695926738774,-0.15143145552033133,0.1518032068117261,-0.17595844675613748,8.714781682136314,0.189910888671875,-0.054713066261856014,0.16872820854186976,-0.17301469190776508,0.5104711089915046,-0.002143241682947661,0.3395996587666872,-0.5478191375732422,98.36066626427153,48.15295635472105,0.17087145022481767,10,-0.27025747299194336,-0.21912717819213867,-0.09130334854125977,0.07304239273071289,-0.03652095794677557,1,-0.022081992681813878,-2.8461739331303484,11.416549682617188,1.5714214659197592,11.416549682617188,-2.0769122609673416,11.343507766723633,-0.022081992681813878
1445,2005-10-05,11.467679977416992,11.50420093536377,11.321595191955565,11.50420093536377,8819.0,-0.009463722917191775,9.00005222613928,-1.250000000000076,43.243240858938265,44.389613741034,-0.1473682862425445,-0.030790189575892413,0.24297297400410578,-0.05995435570190821,8.215109731172543,0.255648612976076,-0.07301680900361163,0.05112967491149867,-0.28810941267807877,0.3903687625010761,-0.11848986888328916,0.2207492187062865,-0.42715284347534244,65.21740364501322,13.151771532483544,0.16961954379478833,10,-0.12417268753051758,-0.07304239273071289,-0.02739119529724121,0.18260622024536133,-0.007304191589357245,2,-0.012738826488802313,7.6667537102326735,11.57724380493164,-2.8461739331303484,11.416549682617188,1.5714214659197592,11.416549682617188,-0.012738826488802313
1446,2005-10-06,11.57724380493164,11.57724380493164,11.285074234008787,11.39463710784912,8990.0,0.009554140657082266,2.1999874658575376,-5.000052226139231,59.39853905108027,45.70358466163847,-0.21034850213085043,-0.13884348518050516,0.11496709392946514,-0.16983962470521163,7.950712375619331,0.29216957092285334,-0.06591057239791631,0.15521531105041575,-0.1909677708909001,0.5013983929917316,-0.01787622992024218,0.3283068520210737,-0.5258362537384045,97.82610546751982,39.98160024666271,0.17309154097065815,10,-0.23373651504516602,-0.14608478546142578,-0.14608526229858398,0.07304239273071289,0.0,3,-0.013880170878495357,9.00005222613928,11.467679977416992,7.6667537102326735,11.57724380493164,-2.8461739331303484,11.416549682617188,-0.013880170878495357
1447,2005-10-07,11.672199249267578,11.672199249267578,11.39463710784912,11.57724380493164,38237.0,0.008201904178219754,4.846155391290412,0.5199997910976203,67.6470842361643,47.79601905735469,-0.26696403160374693,-0.2385509912180659,0.006295837095077417,-0.2648008668175965,8.199576184173635,0.2775621414184588,-0.05363977569006728,0.24542298316955602,-0.11214062524659596,0.602986591585708,0.06664117896148092,0.4242047873776311,-0.6101288891677861,100.0,35.17406471502184,0.1787818042080759,10,-0.2666049003601074,-0.24104022979736328,-0.25930142402648926,-0.02191305160522461,-0.08034706115722656,4,0.007509321696831606,2.1999874658575376,11.57724380493164,9.00005222613928,11.467679977416992,7.6667537102326735,11.57724380493164,0.007509321696831606
1448,2005-10-10,11.82558822631836,11.82558822631836,11.621068954467773,11.686807632446287,18178.0,0.013141394674221818,1.947375654540207,1.4615338261288955,79.57750428702114,51.00488618680802,-0.37505954360189975,-0.3846219437253673,-0.15978032412969867,-0.4132217716623323,9.008760346690911,0.20451927185058594,-0.019368428121302017,0.3816470146179203,-0.017660889464760743,0.7809549187006013,0.18199306257657888,0.5813009666592617,-0.739112710651856,100.0,28.412773076097267,0.1996539520413406,10,-0.34329938888549805,-0.39442920684814453,-0.4455592632293701,-0.17530202865600586,-0.32138729095458984,0,-0.00247063958242677,4.846155391290412,11.672199249267578,2.1999874658575376,11.57724380493164,9.00005222613928,11.467679977416992,-0.00247063958242677
1449,2005-10-11,11.832893371582033,11.905935287475586,11.74524211883545,11.832893371582033,31217.0,0.0006177405405860537,1.2000130565348492,0.0,79.28577557103254,54.83159920621784,-0.33900483253524527,-0.4100754506384483,-0.18371693137383893,-0.4131333560833621,9.681858884690724,0.16069316864013672,0.00832024634789974,0.38712606430053853,-0.019239682555529214,0.7934918111566063,0.18394319087250466,0.5903089377285724,-0.7020710932764178,88.2353844735956,10.998095998048868,0.20318287342803348,10,-0.2556495666503924,-0.36521339416504084,-0.45286440849304377,-0.1826071739196795,-0.48208141326904475,1,-0.02469138488975542,1.947375654540207,11.82558822631836,4.846155391290412,11.672199249267578,2.1999874658575376,11.57724380493164,-0.02469138488975542
1450,2005-10-12,11.759849548339846,11.832893371582033,11.540722846984865,11.723328590393065,34979.0,-0.006172946966429227,2.199964486967177,100.0,81.02179276903584,59.25526841126009,-0.22043846506185538,-0.34918166318207966,-0.1353249985390672,-0.3307130998818142,9.987384105721016,0.29217052459716797,0.03238271771199308,0.3104301452636733,-0.10623904846295673,0.7270993389903033,0.10209554840035828,0.5187647421269883,-0.5670182293006327,76.47046173696695,-7.827763510258279,0.2083345968633146,10,-0.1826057434082049,-0.29216957092285334,-0.37982058525085627,-0.10956335067749201,-0.4382543563842809,2,-0.018633461291680753,1.2000130565348492,11.832893371582033,1.947375654540207,11.82558822631836,4.846155391290412,11.672199249267578,-0.018633461291680753
1451,2005-10-13,11.832893371582033,11.832893371582033,11.686807632446287,11.796371459960938,11983.0,0.006211288923547498,6.999895550448549,1.0000261130695427,80.30296735905037,62.901600868025255,-0.2422363061368742,-0.42685212240260206,-0.2326802051583705,-0.39386055249655527,10.819656291004627,0.14608573913574574,0.05422478169773015,0.3725175380706798,-0.07288111260893437,0.8179161887502939,0.1498182127308727,0.5952168634104869,-0.5830137350679099,85.7144189429905,-1.5888978711363677,0.22269932533980716,10,-0.23738861083984553,-0.36521339416504084,-0.45286440849304377,-0.1826071739196795,-0.5112981796264684,3,-0.03148152983859709,2.199964486967177,11.759849548339846,1.2000130565348492,11.832893371582033,1.947375654540207,11.82558822631836,-0.03148152983859709
1452,2005-10-14,11.905935287475586,11.905935287475586,11.686807632446287,11.832893371582033,33466.0,0.00617278577604452,5.000052226139231,1.9999477752244206,81.02181085568003,68.472660845774,-0.26659367769714315,-0.484463532383824,-0.3308633895501849,-0.45298204881877524,11.067334740176719,0.21912765502929865,0.0921993031694619,0.41999454498290945,-0.06633113237420929,0.9063202223400282,0.17683170630435008,0.6631573836614688,-0.6035711988845449,100.0,11.690814735457735,0.24316283867855965,10,-0.31043052673339844,-0.43825531005859375,-0.522254467010498,-0.2556490898132324,-0.6500778198242188,4,-0.027607363437437082,6.999895550448549,11.832893371582033,2.199964486967177,11.759849548339846,1.2000130565348492,11.832893371582033,-0.027607363437437082
1453,2005-10-17,11.905935287475586,11.927847862243652,11.796371459960938,11.876717567443848,1777.0,0.0,2.59997910981708,0.4000130565348054,80.15259034823677,72.4057005929155,-0.21218777105168485,-0.4621355706067547,-0.35770037630285323,-0.44230252314222085,11.167784892936822,0.13147640228271484,0.13811772946645284,0.39077754020690847,-0.12338983918429314,0.9049449195981101,0.13369385051130678,0.6478612299025102,-0.5552855029737813,94.33966447417039,6.121159570356241,0.25708368969560114,10,-0.29947423934936523,-0.42729902267456055,-0.46564626693725586,-0.2556490898132324,-0.6573829650878906,0,-0.026380380186983965,5.000052226139231,11.905935287475586,6.999895550448549,11.832893371582033,2.199964486967177,11.759849548339846,-0.026380380186983965
1454,2005-10-18,11.978978157043455,11.978978157043455,11.686807632446287,11.905935287475586,14023.0,0.006134996353012845,6.999973887271739,2.4999510395925886,82.1427772057836,76.72787129812053,-0.2483706062038138,-0.5004320863154863,-0.4537526786012709,-0.5048324683368133,10.456816441899907,0.29217052459716797,0.17403262269893993,0.4254730701446512,-0.10755834910622752,0.9585044893955299,0.15895736051921183,0.6919887797700905,-0.5706085647674666,100.0,11.37612151855231,0.26651570962543963,10,-0.346951961517334,-0.4747767448425275,-0.4747772216796857,-0.32869195938110174,-0.7377300262451154,1,-0.03963420046813626,2.59997910981708,11.905935287475586,5.000052226139231,11.905935287475586,6.999895550448549,11.832893371582033,-0.03963420046813626
1455,2005-10-19,11.613764762878418,11.796371459960938,11.416549682617188,11.796371459960938,13337.0,-0.030487858762001108,3.1599983287810023,-2.4999934718178984,59.89300743097048,76.78281222921945,0.1561667217132836,-0.11099526560083106,-0.1115574328416642,-0.12890720342965878,9.707981908543218,0.5624284744262678,0.2243815615846696,0.04126863479614329,-0.4704633169535981,0.5530005865458847,-0.2145973410787274,0.297134610671014,0.3652133941650373,35.06491744793135,-52.08910511846369,0.255865975874871,10,0.07304286956786932,-0.10956335067749023,-0.08217239379882812,0.03652143478393555,-0.29947376251220525,2,-0.022641478446844165,6.999973887271739,11.978978157043455,2.59997910981708,11.905935287475586,5.000052226139231,11.905935287475586,-0.022641478446844165
1456,2005-10-20,11.628374099731445,11.672199249267578,11.467679977416992,11.50420093536377,2653.0,0.0012579329055917299,-1.074073357673058,-0.6800033424379952,58.10056762398816,75.72208816119988,0.16715062284373872,-0.09176618115428781,-0.15302185071280583,-0.1351767796543868,8.78865428558872,0.20451927185058594,0.24908338291804988,0.03140873908996511,-0.4381038848692693,0.5009213630491995,-0.20334757288965122,0.26616505106958144,0.35060405731200994,37.66246318349005,-46.92139856876993,0.23475631197961694,10,0.06938982009887695,-0.12417268753051758,-0.0949556827545166,0.021912097930908203,-0.2410411834716797,3,-0.026381926238765008,3.1599983287810023,11.613764762878418,6.999973887271739,11.978978157043455,2.59997910981708,11.905935287475586,-0.026381926238765008
1457,2005-10-21,11.540722846984865,11.540722846984865,11.3654203414917,11.453070640563965,6367.0,-0.007537704927174982,2.9999564791642785,0.7058868707039043,54.45027538012172,72.93017383821106,0.2617125277064094,0.019917221861335932,-0.0808468381928229,-0.038444516007139384,8.888948558505039,0.2629537582397461,0.2844495774872371,-0.07085103988647212,-0.5120463990776472,0.3703443193047029,-0.29144871948205875,0.1497466397091145,0.4270067405700644,28.571472980997076,-54.73953870723423,0.2205976795955873,10,0.13147640228271307,-0.03652143478393732,0.020086765289304864,0.10956335067748846,-0.007305145263671875,4,-0.01898734229516219,-1.074073357673058,11.628374099731445,3.1599983287810023,11.613764762878418,6.999973887271739,11.978978157043455,-0.01898734229516219
1458,2005-10-24,11.540722846984865,11.613764762878418,11.321595191955565,11.321595191955565,5962.0,0.0,-1.6666608638127962,2.4999673593732896,48.52072834476867,69.51183525751507,0.24256300954957943,0.04221623414812292,-0.09664216496718048,-0.02775512996107743,8.859567928808568,0.29216957092285334,0.29325845745509227,-0.08363347053527725,-0.49906056198746285,0.33179362091690834,-0.29134701626137094,0.12408007519081643,0.4029143707275349,33.333333333333876,-46.08811098696719,0.2077135457260932,10,0.10956382751464488,-0.03652143478393732,0.010956287384031427,0.10956335067748846,-0.036521911621095526,0,-0.024683495402363143,2.9999564791642785,11.540722846984865,-1.074073357673058,11.628374099731445,3.1599983287810023,11.613764762878418,-0.024683495402363143
1459,2005-10-25,11.57724380493164,11.57724380493164,11.401942253112793,11.401942253112793,2331.0,0.0031645295040003685,1.0,0.7999973887157574,54.71696408922351,66.58907651531369,0.1854685260724871,0.026619359657457764,-0.14885973838730493,-0.05209954238056902,9.009355575604296,0.17530155181884766,0.2859764237462272,-0.059529733657836204,-0.4519834093447219,0.3329239420290495,-0.25575657150127995,0.13669710418560754,0.3290708912353484,53.84612294336139,-26.241326381107335,0.19622683784344302,10,0.07304286956786932,-0.07304239273071289,-0.09678125381469727,0.07304239273071289,0.10956382751464666,1,-0.028391168751575435,-1.6666608638127962,11.540722846984865,2.9999564791642785,11.540722846984865,-1.074073357673058,11.628374099731445,-0.028391168751575435
1460,2005-10-26,11.453070640563965,11.518810272216795,11.17551040649414,11.409246444702148,14104.0,-0.01072562403106525,2.9166353858959675,0.2499931997584554,44.72048430195072,62.635467286747065,0.2922857191215904,0.16985596926954827,-0.03273075240035794,0.08435150322429763,9.496426109231514,0.4017333984375,0.24655136647827547,-0.19027667045593333,-0.5644816637522361,0.18392832284036942,-0.3773791671040847,-0.003174173807781955,0.41816088535033913,55.88211575681239,-21.054305422431817,0.1871024966481513,10,0.12417364120483398,0.05113077163696289,-0.014607667922973633,0.19721555709838867,1.059117317199707,2,-0.01849482260376545,1.0,11.57724380493164,-1.6666608638127962,11.540722846984865,2.9999564791642785,11.540722846984865,-0.01849482260376545
1461,2005-10-27,11.39463710784912,11.431159019470215,11.248552322387695,11.285074234008787,2642.0,-0.005101997058141627,-1.0000000000000389,2.500054403412182,37.82054018223668,57.83532610080892,0.3151570831876196,0.24487105084828364,0.026232715965408104,0.1570637068916465,10.276364828586521,0.20451831817626953,0.20310824236225855,-0.25126667022705185,-0.6174595567453096,0.11492621629120592,-0.43436311348617984,-0.06817022696792385,0.42093672851157216,49.999891196253266,-23.026936378750655,0.1830964432591288,10,0.1826071739196795,0.10956430435180842,-0.009130001068113458,0.2556490898132342,1.0225963592529315,3,-0.007051221265095053,2.9166353858959675,11.453070640563965,1.0,11.57724380493164,-1.6666608638127962,11.540722846984865,-0.007051221265095053
1462,2005-10-28,11.285074234008787,11.39463710784912,11.073249816894533,11.39463710784912,11698.0,-0.009615301725130032,4.8667188928057845,-1.0,25.333459835106467,51.74431159935,0.3658636435308562,0.3626735445229361,0.12705721355330724,0.2793634495575752,11.585827594536749,0.3213872909545863,0.15797290248475804,-0.3542557716369643,-0.7418780001662224,0.03336645689229378,-0.5480668859015925,-0.16044465737233615,0.47929452796257976,39.18937278018759,-29.16868263332379,0.19381111426462863,10,0.24103975296020685,0.24103975296020685,0.07304215431213557,0.36521196365356623,1.1978969573974627,4,0.009061409799397735,-1.0000000000000389,11.39463710784912,2.9166353858959675,11.453070640563965,1.0,11.57724380493164,0.009061409799397735
1463,2005-10-31,11.358116149902346,11.358116149902346,11.080554008483887,11.102466583251953,10497.0,0.006472435570998636,1.1714266529387902,-2.333359446402941,29.559761338945606,45.90175428081244,0.23126111257696458,0.30043282401326543,0.05136139410689111,0.22124523969029575,12.754490914666262,0.2775621414184588,0.10790000151383694,-0.27829217910766424,-0.6737856479960556,0.11720128978072708,-0.4760389135518608,-0.08054544466346769,0.3371407175613381,56.52177203884396,-8.93685541530921,0.19774673444419572,10,0.07669448852538885,0.16799783706664861,2.3841857732520566e-07,0.292170047760008,1.2052021026611293,0,0.015434034086749149,4.8667188928057845,11.285074234008787,-1.0000000000000389,11.39463710784912,2.9166353858959675,11.453070640563965,0.015434034086749149
1464,2005-11-01,11.321595191955565,11.460375785827635,11.321595191955565,11.460375785827635,5804.0,-0.0032154062755463952,1.0,-0.5428547980363154,30.51953502213216,42.63803512427485,0.18408426791788024,0.3339405221647489,0.09063618358470649,0.2699466056498938,13.376198256033353,0.1387805938720703,0.04473406415448267,-0.3020307064056418,-0.7213812590137163,0.11731984620243274,-0.5117059827096782,-0.0923554301016054,0.31146097045120413,55.737750532957406,-7.983934756471037,0.20967527630403712,11,0.05112934112549006,0.2045187950134295,0.018260240554811347,0.3286910057067889,1.314765930175783,1,0.01612897655428913,1.1714266529387902,11.358116149902346,4.8667188928057845,11.285074234008787,-1.0000000000000389,11.39463710784912,0.01612897655428913
1465,2005-11-02,11.321595191955565,11.387332916259766,11.285074234008787,11.321595191955565,11465.0,0.0,-1.8000000000000487,-0.0,25.694416110181578,39.037351622740786,0.15453232341030798,0.33985985946222286,0.09556607147019669,0.2808511309822581,14.48181404277587,0.10225868225097834,-0.021037053287930263,-0.2947264671325698,-0.730289523778703,0.14083658951356348,-0.5125079954556373,-0.07694493880950226,0.2554803358999802,64.15105030165192,3.0786425053499613,0.21778152832306705,11,0.02191209793090998,0.2045187950134295,-0.0182609558105451,0.3286910057067889,1.3878078460693377,2,0.0322580373435557,1.0,11.321595191955565,1.1714266529387902,11.358116149902346,4.8667188928057845,11.285074234008787,0.0322580373435557
1466,2005-11-03,11.416549682617188,11.416549682617188,11.138989448547363,11.321595191955565,27835.0,0.008387024006042187,4.846173933130455,100.0,27.21084447570891,36.01074818891714,0.029469721928697012,0.2448003421763989,0.010749576455877374,0.19524809589667314,15.473350525974594,0.2775602340698242,-0.10102802137778255,-0.19173727035522425,-0.6361736896659327,0.2526991489554842,-0.41395548001057847,0.03048093930012996,0.11014327414225633,88.67911048922143,31.186968283625887,0.22221820965535383,11,-0.07304239273071289,0.10956430435180664,-0.11321544647216797,0.23373651504516602,1.2928533554077148,3,0.09596929944733668,-1.8000000000000487,11.321595191955565,1.0,11.321595191955565,1.1714266529387902,11.358116149902346,0.09596929944733668
1467,2005-11-04,11.759849548339846,11.803675651550293,11.431159019470215,11.431159019470215,33658.0,0.030070369355582605,-1.2666709221051655,3.461558548515024,44.845335153157386,35.602371167627005,-0.31232223639064927,-0.09654627361170398,-0.3255138184274351,-0.13660910445437402,15.373036742996055,0.38712596893310547,-0.12536658722316218,0.14718008041382014,-0.30161714992208744,0.5959773107497277,-0.07721853475413276,0.37157869558177303,-0.6865997314453125,93.93931800677376,39.41000471278349,0.22439861516795348,11,-0.3213868141174334,-0.23373556137085139,-0.5112972259521502,-0.10956335067749201,0.9495534896850568,4,0.05590070825821147,4.846173933130455,11.416549682617188,-1.8000000000000487,11.321595191955565,1.0,11.321595191955565,0.05590070825821147
1468,2005-11-07,11.796371459960938,11.978978157043455,11.686807632446287,11.869414329528807,9668.0,0.003105644461773638,1.0000000000000244,-0.22222383413073787,43.3862291313056,34.34340061674723,-0.34505275894054144,-0.1426847841727774,-0.3424206020818872,-0.1614764364840191,14.62675958950408,0.29217052459716797,-0.14751549373759687,0.1851628303527839,-0.2608981460139841,0.6312238067195519,-0.0378676578305992,0.408193318536167,-0.7085131263732887,78.26081526626054,28.26531588151142,0.2230304881833837,11,-0.27025747299194336,-0.27025747299194336,-0.535036563873291,-0.14608526229858398,0.9130315780639648,0,0.058204315943742424,-1.2666709221051655,11.759849548339846,4.846173933130455,11.416549682617188,-1.8000000000000487,11.321595191955565,0.058204315943742424
1469,2005-11-08,11.540722846984865,11.759849548339846,11.50420093536377,11.759849548339846,15886.0,-0.02167180084518283,1.3333405869322226,2.9999738872714232,47.126458343963655,34.61073106585978,-0.10630896570159898,0.0948140083663791,-0.07207784917672733,0.1018926645146987,13.521679738851274,0.29217052459716797,-0.16493198243893126,-0.05587725639343155,-0.4903558463772004,0.3786013335903373,-0.273116551385316,0.16136203859845288,-0.41721972045898426,47.826047466371485,-3.8904354286089458,0.21723929499188457,11,-0.014608860015870917,-0.014608860015870917,-0.26477956771850764,0.10956335067748846,1.1613759994506818,1,0.08860756983222884,1.0000000000000244,11.796371459960938,-1.2666709221051655,11.759849548339846,4.846173933130455,11.416549682617188,0.08860756983222884
1470,2005-11-09,11.540722846984865,11.650285720825195,11.321595191955565,11.650285720825195,5169.0,0.0,5.000034817426155,0.49999782392033,46.51161378426661,35.57640591052977,-0.10344645557210974,0.08174707957013183,-0.060848329892657205,0.11202408995213986,13.736804853785852,0.3286905288696307,-0.1732546724397217,-0.04492092132568182,-0.4730715036463611,0.38322966099499745,-0.25899621248602145,0.16915436983465781,-0.3830007192382805,47.826047466371485,-5.434027965454668,0.21407529116033955,11,-0.014608860015870917,-0.014608860015870917,-0.20817136764526545,0.10956335067748846,1.2417230606079084,2,0.09493671147580929,1.3333405869322226,11.540722846984865,1.0000000000000244,11.796371459960938,-1.2666709221051655,11.759849548339846,0.09493671147580929
1471,2005-11-10,11.460375785827635,11.613764762878418,11.138989448547363,11.453070640563965,13177.0,-0.006962047544380789,2.023246492985972,-0.06667537102318198,46.7836096565772,37.95975589069319,-0.0142972166891564,0.1399293748599515,0.027906860725783744,0.2012052016306729,14.162259007552915,0.4747753143310547,-0.19651268034231606,-0.10664210319519185,-0.5217153646943569,0.30843115830397316,-0.31417873394477525,0.10089452755439154,0.5186023712158203,38.26079255942366,-17.37361461869517,0.20753663074958278,11,0.06939029693603693,0.0657382011413592,-0.09130334854125799,0.18991041183471857,1.4681549072265643,3,0.10898658783439408,5.000034817426155,11.540722846984865,1.3333405869322226,11.540722846984865,1.0000000000000244,11.796371459960938,0.10898658783439408
1472,2005-11-11,11.57724380493164,11.64298152923584,11.248552322387695,11.358116149902346,15474.0,0.010197573036700103,1.2500040801449268,29.996344647526634,51.33688906142316,40.379436748746244,-0.09539429591157322,-0.002978692112229453,-0.08019901466990476,0.09242433220171797,14.249922609164562,0.39442920684814453,-0.19389142712191543,0.026660490036011453,-0.3567302741506353,0.4100512542226582,-0.16503489205731192,0.21835587212933483,0.3849345779418929,52.17383899944606,-6.022021584157812,0.19169538209332315,11,-0.01826000213623047,-0.051129817962646484,-0.1899106502532959,0.07304239273071289,1.7895421981811523,4,0.0977917760193483,2.023246492985972,11.460375785827635,5.000034817426155,11.540722846984865,1.3333405869322226,11.540722846984865,0.0977917760193483
1473,2005-11-14,11.591852188110352,11.613764762878418,11.431159019470215,11.613764762878418,4086.0,0.0012618187389721314,15.666753710231971,-0.09999912957192428,50.54347440440626,42.60431890233226,-0.08198173967153366,-0.04461110045201622,-0.08804959729532058,0.0875863157760648,14.247958216929923,0.18260574340820312,-0.17613169395223238,0.05697302818298411,-0.28903912755626315,0.40298518392223137,-0.11603304968663863,0.22997910605260685,0.3538624160766588,72.94118912044021,13.608730380542085,0.17300607786962352,11,-0.032868385314941406,-0.06573820114135742,-0.1734755039215088,0.05843400955200195,2.3738832473754883,0,0.09640830747141615,1.2500040801449268,11.57724380493164,2.023246492985972,11.460375785827635,5.000034817426155,11.540722846984865,0.09640830747141615
1474,2005-11-15,11.50420093536377,11.540722846984865,11.3654203414917,11.540722846984865,14258.0,-0.0075614536248560515,8.59985377062795,1.6667101884494,51.95533089710202,45.52219832310119,0.038326594855227825,0.005952480775523128,0.005480271997814867,0.18413091452888253,14.9445535635497,0.22643184661865234,-0.13372051339777968,-0.006939363479613547,-0.28267284285428573,0.26879411589505864,-0.14480610316694964,0.13092737620772255,0.42537916571044754,71.42854478273115,11.177993123635261,0.13786673968733631,11,0.054782867431640625,0.02191305160522461,-0.047477006912231445,0.14608526229858398,2.26431941986084,1,0.10476191344644858,15.666753710231971,11.591852188110352,1.2500040801449268,11.57724380493164,2.023246492985972,11.460375785827635,0.10476191344644858
1475,2005-11-16,11.350811958312988,11.467679977416992,11.102466583251953,11.39463710784912,11520.0,-0.013333301279471299,2.8461553912903743,1.1999686651346329,48.43751062536303,47.88071678417388,0.21936430958909803,0.1461234501200579,0.1635576512676522,0.3361647180768781,15.947420767370089,0.4017343521118164,-0.10203855359947411,-0.14718070030212438,-0.42735121515469743,0.13298981455044867,-0.28726595772841,-0.007095442875838742,0.5629563297106923,45.94606992947769,-14.956655108778143,0.1400852574262861,11,0.1899104118347168,0.17530202865600586,0.17164993286132812,0.29947423934936523,2.519968032836914,2,0.11904759704286327,8.59985377062795,11.50420093536377,15.666753710231971,11.591852188110352,1.2500040801449268,11.57724380493164,0.11904759704286327
1476,2005-11-17,11.321595191955565,11.39463710784912,10.773776054382324,11.328899383544922,24736.0,-0.0025739802989183103,7.947437139657023,0.16666666666671395,51.38120550621117,48.606924601179855,0.2611589603181219,0.15934857910858646,0.19203953872757218,0.36559206557246604,17.277004136992684,0.6208610534667951,-0.06851384612965106,-0.16105852127075337,-0.44474284870794456,0.12262580616643781,-0.30290068498934986,-0.019216357552156893,0.5597210278772469,63.02527462399643,-0.5982648529707149,0.141842163718596,11,0.054781913757325995,0.054781913757325995,0.20086669921875178,0.3286910057067889,2.154754638671875,3,0.12903223360920024,2.8461553912903743,11.350811958312988,8.59985377062795,11.50420093536377,15.666753710231971,11.591852188110352,0.12903223360920024
1477,2005-11-18,11.321595191955565,11.321595191955565,11.168206214904783,11.321595191955565,5614.0,0.0,1.0,-0.0,48.53802285868725,49.17934612644448,0.2150720837633333,0.14976909953613493,0.18775739819242254,0.36872049286195896,18.24068348557343,0.15338897705078125,-0.028056199335331655,-0.15010213851928889,-0.44117339594699345,0.14096911890841568,-0.2956377672331403,-0.004566509805437491,0.4932686179502177,65.21744066703582,0.6668418702825107,0.14553562871385226,11,-0.054782390594480646,0.054781913757325995,0.2099971771240252,0.3286910057067889,2.154754638671875,4,0.14193543169962708,7.947437139657023,11.321595191955565,2.8461553912903743,11.350811958312988,8.59985377062795,11.50420093536377,0.14193543169962708
1478,2005-11-21,11.255857467651367,11.321595191955565,11.036728858947754,11.321595191955565,11993.0,-0.005806401234952019,7.666753710232386,-100.0,47.42859061354073,49.21291637861971,0.21911735603265825,0.20350499065868455,0.251421950777992,0.4372361432075067,19.742453503737607,0.2848663330078107,0.004402354546837017,-0.20159659385681117,-0.5060189720074089,0.10282578429378653,-0.35380778293211,-0.04938540478151232,0.4965410769230072,62.85721746526356,-2.6921456958662304,0.1522111890752988,11,-0.04382658004760742,0.12051963806152344,0.27573490142822266,0.39442873001098633,2.1036243438720703,0,0.18754044652112056,1.0,11.321595191955565,7.947437139657023,11.321595191955565,2.8461553912903743,11.350811958312988,0.18754044652112056
1479,2005-11-22,11.248552322387695,11.248552322387695,10.956381797790527,11.138989448547363,84364.0,-0.0006490083305218386,4.333385559472516,-1.6666666666667116,47.159076999543856,49.28485673587274,0.20184593947280938,0.1949162654294696,0.24640093815564157,0.442056671717463,21.383418434465213,0.29947566986083984,-0.010968134095573845,-0.19246716499328542,-0.5050405668848583,0.12010623689828748,-0.34875386593907187,-0.03618046404749897,0.44512887277515567,68.42103816462368,2.583478512327062,0.15628670094578676,11,-0.04017353057861328,0.1278247833251953,0.29399633407592773,0.4017338752746582,2.1912765502929688,1,0.2415584721680324,7.666753710232386,11.255857467651367,1.0,11.321595191955565,7.947437139657023,11.321595191955565,0.2415584721680324
1480,2005-11-23,11.24124813079834,11.270464897155762,10.883339881896973,11.17551040649414,202157.0,-0.0006493450339221107,5.235340199534573,0.6,42.682951101317045,48.8292280075105,0.18126411082141836,0.19556426338526833,0.2445720678674448,0.4491411062108668,22.221787607634756,0.38712501525878906,-0.030216499904083705,-0.18918023109436,-0.5141434033538363,0.13578294116511636,-0.35166181722409817,-0.02669864496462182,0.3972387559176802,75.29415378943833,11.835900441848764,0.16248158612973856,11,-0.03286933898925781,0.13512897491455078,0.32686567306518555,0.40903806686401367,2.198580741882324,2,0.22482131832871355,4.333385559472516,11.248552322387695,7.666753710232386,11.255857467651367,1.0,11.321595191955565,0.22482131832871355
1481,2005-11-24,11.314291000366213,11.314291000366213,11.17551040649414,11.306985855102539,6448.0,0.006497754405736522,36.99530026107861,0.1111256183720222,25.984319966444076,46.01227588584616,0.09534662262209892,0.12247267281681218,0.16541134726283424,0.3768841400472862,23.021933239120386,0.1387805938720721,-0.0377543274903438,-0.11212005615234233,-0.4409102304261996,0.21667011812151493,-0.27651514328927185,0.05227503098458719,0.27231323640978644,98.33334784046875,37.13081708463937,0.16439508713692869,11,-0.12052059173584162,0.06208610534667791,0.2812135219573957,0.31773471832275213,1.8333683013915998,3,0.22595220422569495,5.235340199534573,11.24124813079834,4.333385559472516,11.248552322387695,7.666753710232386,11.255857467651367,0.22595220422569495
1482,2005-11-25,11.387332916259766,11.387332916259766,11.146292686462402,11.146292686462402,14034.0,0.006455721873442011,1.0,32.995953002602946,28.787848814436543,43.5949841536273,-0.008344663418638376,0.06059105746162352,0.0940384169948274,0.3050608413822413,23.08594733274583,0.24104022979736328,-0.04386579532987689,-0.04419107437133718,-0.3668501940119828,0.27846804526930846,-0.2055206341916591,0.11713848544898475,0.15050162957261293,100.0,39.263409308669964,0.1613295598203225,11,-0.23008346557617188,-0.010955810546875,0.21364974975585938,0.189910888671875,1.8333683013916016,4,0.183450938839665,36.99530026107861,11.314291000366213,5.235340199534573,11.24124813079834,4.333385559472516,11.248552322387695,0.183450938839665
1483,2005-11-28,11.533417701721193,11.533417701721193,11.248552322387695,11.321595191955565,21338.0,0.012828709455998677,1.6896610718916298,0.8787848814436604,49.57259711419358,43.33023595552636,-0.18281502539228534,-0.07556126296208632,-0.04629073448106347,0.15814081240292488,22.889592691257892,0.28486537933349787,-0.04145768989216947,0.09312863349914657,-0.23065634913116284,0.416913616129456,-0.06876385781600902,0.25502112481430217,-0.759641647338869,100.0,36.07584302971334,0.16189249131515498,11,-0.37982082366943537,-0.15704059600830256,0.05478262901305975,0.04382610321044744,1.395112991333006,0,0.16846109099268047,1.0,11.387332916259766,36.99530026107861,11.314291000366213,5.235340199534573,11.24124813079834,0.16846109099268047
1484,2005-11-29,11.50420093536377,11.584547996520994,11.321595191955565,11.540722846984865,20275.0,-0.002533227106919389,3.2352923105282154,-0.17241751908947386,47.933845951317764,43.27427321396578,-0.1716489833970094,-0.033690001240699985,-0.00800705678457092,0.18401138889124624,23.213498323744425,0.2629528045654297,-0.056525600080341576,0.05478157997131383,-0.2651867223279947,0.37474988227062234,-0.10520257117834042,0.21476573112096808,-0.7152320480346681,88.54162416527285,21.64835999192563,0.15998415114965459,11,-0.3250389099121094,-0.1278238296508789,0.0730431079864502,0.05478191375732422,1.4608507156372053,1,0.1612698601653033,1.6896610718916298,11.533417701721193,1.0,11.387332916259766,36.99530026107861,11.314291000366213,0.1612698601653033
1485,2005-11-30,11.686807632446287,11.686807632446287,11.321595191955565,11.39463710784912,7650.0,0.01587304482149543,1.4999951038473966,-7.999869438061027,61.48148936190787,44.39652697570986,-0.33702420151386114,-0.19766754240432327,-0.17994441253974536,-0.0032461777011381088,23.238474198868442,0.36521244049072266,-0.06834546218676962,0.2191276550292951,-0.11162867593680836,0.5498839859953986,0.05374948954624337,0.38450582051234683,-0.8660155807495098,100.0,28.266929071192223,0.1653781654830516,11,-0.4017338752746564,-0.31043052673339666,-0.10956358909606756,-0.2593011856079084,1.314765930175783,2,0.15000000816026393,3.2352923105282154,11.50420093536377,1.6896610718916298,11.533417701721193,1.0,11.387332916259766,0.15000000816026393
1486,2005-12-01,12.512187957763672,12.512187957763672,11.759849548339846,11.759849548339846,73780.0,0.07062496032071808,-1.0000000000000047,2.5749976335262357,77.58621465899633,47.62410384241086,-1.09042858854599,-0.9873802717606868,-0.9817832909533841,-0.8302744646764957,22.571714207024286,0.8253803253173846,-0.05540887454777099,0.9897260665893555,0.4188522641065422,1.5605998690721687,0.7042891653479497,1.2751629678307612,-1.6394349712219238,100.0,24.727343079313243,0.2854369012414065,12,-0.8144240379333496,-0.8692059516906738,-0.9714651107788086,-1.084681510925293,0.05113029479980291,3,0.07413898496796478,1.4999951038473966,11.686807632446287,3.2352923105282154,11.50420093536377,1.6896610718916298,11.533417701721193,0.07413898496796478
1487,2005-12-02,12.41723346710205,12.775141716003418,12.380711555480955,12.512187957763672,58383.0,-0.007588959739267875,-3.6956442759097534,-0.12621247230264557,73.25106882783821,50.49326808844391,-0.9205157832250812,-0.8860808756832235,-0.8674374385098247,-0.7375368218360112,24.09077171057623,0.3944301605224627,-0.024139608431326565,0.8619023799896244,0.17050168731500293,1.5533030726642458,0.5162020336523145,1.2076027263269342,-1.4133256828625491,76.55504155877419,0.9466782891193048,0.3457003463373105,12,-0.5879926681518555,-0.6427745819091797,-0.8765106201171875,-1.059117317199707,0.0730428695678711,4,0.058823556518522,-1.0000000000000047,12.512187957763672,1.4999951038473966,11.686807632446287,3.2352923105282154,11.50420093536377,0.058823556518522
1488,2005-12-05,12.48297119140625,12.782445907592773,12.271147727966307,12.41723346710205,27034.0,0.005294071701104963,-1.857139050613499,-0.6923076923076923,77.91671404160539,53.91078331533965,-0.8871783377360032,-0.9462580066140092,-0.9137975055644354,-0.8039653518168954,25.53253904608391,0.5112981796264666,0.010471982140611402,0.8933101177215583,0.09205969995175955,1.694560535491357,0.49268490883665805,1.2939353266064586,-1.3019400139903574,79.49997813048985,3.2239781710895983,0.4006252088848995,12,-0.650078296661377,-0.7048602104187012,-0.9568572044372559,-1.1248550415039062,0.29947471618652344,0,0.05909891282557789,-3.6956442759097534,12.41723346710205,-1.0000000000000047,12.512187957763672,1.4999951038473966,11.686807632446287,0.05909891282557789
1489,2005-12-06,12.563318252563475,12.672882080078125,12.42453670501709,12.42453670501709,22904.0,0.006436533412216727,-2.5789394116393973,2.1111401256328524,86.08700242906514,58.733455685089424,-0.8508934784360953,-0.9971933586416917,-0.9748465759992193,-0.8839598820384875,27.073701745739843,0.24834537506103516,0.056973245091636926,0.9225274085998514,0.011444896228002932,1.8336099209716998,0.46698615241392716,1.3780686647857756,-1.1901173075263571,84.9999967358939,4.68556848716311,0.45554125618592417,12,-0.5989489555358869,-0.785207271575926,-1.0828559398651105,-1.205202102661131,0.5843410491943377,1,0.02906974360983061,-1.857139050613499,12.48297119140625,-3.6956442759097534,12.41723346710205,-1.0000000000000047,12.512187957763672,0.02906974360983061
1490,2005-12-07,12.636361122131348,12.636361122131348,12.271147727966307,12.453754425048828,43655.0,0.005813979085737886,3.0000000000000195,1.3157851336215063,88.13562979035574,65.63915677663518,-0.7881058347284373,-1.0371187498851775,-1.0271093356023968,-0.955055614622335,27.87478203857492,0.36521339416504084,0.11873683741294272,0.9407883644104,-0.0711367731279946,1.9527135019487947,0.4348257956412027,1.4467509331795974,-1.0940507815875513,85.71432568289701,3.0802127143712426,0.505962568769197,12,-0.6719918251037598,-0.8582501411437988,-1.1869418621063232,-1.278244972229004,0.47477626800537287,2,0.02601148587736679,-2.5789394116393973,12.563318252563475,-1.857139050613499,12.48297119140625,-3.6956442759097534,12.41723346710205,0.02601148587736679
1491,2005-12-08,12.709403038024902,12.709403038024902,12.490276336669922,12.636361122131348,12951.0,0.005780296652461825,5.000026113069591,0.39999582195250605,88.61791767862907,72.28694220598989,-0.7179385469292772,-1.066467172983156,-1.0788003630912701,-1.0255892635215904,28.21829274531376,0.21912670135498047,0.1914353927012531,0.9513789176940914,-0.1496727390846182,2.052430574472801,0.4008530893047375,1.5019047460834454,-1.018276429435229,85.714232422804,0.8407984391314329,0.5505258283893545,12,-0.693903923034668,-0.9312920570373535,-1.274592399597168,-1.3512868881225586,0.29217052459716797,3,0.02298853248441568,3.0000000000000195,12.636361122131348,-2.5789394116393973,12.563318252563475,-1.857139050613499,12.48297119140625,0.02298853248441568
1492,2005-12-09,12.709403038024902,12.709403038024902,12.5267972946167,12.709403038024902,12900.0,0.0,1.0,0.0,91.98312910389332,76.99922353817875,-0.5706957865067839,-1.0301142241552306,-1.0593639851409744,-1.023172159218774,28.707886352540278,0.18260574340820312,0.2803917953566817,0.8947709560394284,-0.2810240639494044,2.070565976028261,0.306873446045012,1.4826684660338447,-0.8873181135548567,85.714232422804,-1.8637959152703445,0.587897509994416,12,-0.6573824882507324,-0.9312920570373535,-1.274592399597168,-1.3512868881225586,0.30677890777587713,4,-0.011494228723753608,5.000026113069591,12.709403038024902,3.0000000000000195,12.636361122131348,-2.5789394116393973,12.563318252563475,-0.011494228723753608
1493,2005-12-12,12.709403038024902,12.716708183288574,12.5267972946167,12.716708183288574,9206.0,0.0,50.99373368146214,-100.0,92.37293621098758,81.93690023369761,-0.43174187212211024,-0.9930094312310516,-1.0395268711817884,-1.0217801752437765,29.23130130277329,0.189910888671875,0.3910827862168684,0.8388934135437012,-0.3970067996352231,2.0747936267226255,0.22094330695423992,1.4568435201331624,-0.7720747955801297,98.36045924264347,8.01389053666557,0.6179501065894619,12,-0.6573824882507324,-0.9312920570373535,-1.2271146774291992,-1.3512868881225586,0.2118244171142578,0,-0.017241305567175846,1.0,12.709403038024902,5.000026113069591,12.709403038024902,3.0000000000000195,12.636361122131348,-0.017241305567175846
1494,2005-12-13,12.709403038024902,12.709403038024902,12.453754425048828,12.709403038024902,11512.0,0.0,1.0,-0.0,92.76600969621265,85.41295804862037,-0.27133972091153424,-0.9466230834402012,-1.0244612033415663,-1.0216569578199834,29.469282657575558,0.2556486129760742,0.5051191703558295,0.7786333084106438,-0.49889051759816283,2.0561571344194505,0.1398713954062405,1.4173952214150471,-0.6706606757623703,98.36045924264347,5.857469216077405,0.6387619130044035,12,-0.43825531005859375,-0.9312920570373535,-1.1832890510559082,-1.3512868881225586,0.0730428695678711,1,0.005747151880331147,50.99373368146214,12.709403038024902,1.0,12.709403038024902,5.000026113069591,12.709403038024902,0.005747151880331147
1495,2005-12-14,12.702098846435547,12.782445907592773,12.563318252563475,12.709403038024902,12238.0,-0.0005747076843422017,1.857132198879662,-100.0,92.03545344568798,87.01842902491944,-0.11719528339413188,-0.8779038171244018,-0.9983334877951293,-1.0167199712333819,29.02540846921583,0.21912765502929865,0.5936352486946888,0.7037647724151608,-0.58747026476183,1.9949998095921515,0.0581472538266663,1.3493822910036553,-0.5741120587333857,75.55547818417098,-15.540391965645924,0.6456175185884953,12,-0.17530202865600586,-0.923987865447998,-1.1759848594665527,-1.3439826965332031,0.29947471618652344,2,0.03507770335508753,1.0,12.709403038024902,50.99373368146214,12.709403038024902,1.0,12.709403038024902,0.03507770335508753
1496,2005-12-15,12.782445907592773,12.782445907592773,12.570623397827148,12.767836570739744,22152.0,0.006325494875185411,27.99823748286442,-2.0001305653481998,92.07054387250466,89.10948180766017,-0.17341069025908595,-0.8887634742302737,-1.0620673948643429,-1.0994575639387385,27.776727668377998,0.211822509765625,0.6986297249456079,0.7110692977905266,-0.5842477118325888,2.006386307413642,0.0634107929789689,1.3587278026020844,-0.5759240255037383,100.0,9.61609516378239,0.6476585048115576,12,-0.2556490898132324,-1.0043349266052246,-1.2563319206237793,-1.3512868881225586,0.3286914825439471,3,0.025714286993282265,1.857132198879662,12.702098846435547,1.0,12.709403038024902,50.99373368146214,12.709403038024902,0.025714286993282265
1497,2005-12-16,12.9285306930542,13.038095474243164,12.68018627166748,12.782445907592773,92800.0,0.01142854712763941,-1.0416717668339521,9.999412494286924,92.07054387250466,90.68212956664898,-0.26746782953125425,-0.9573730498389565,-1.1925601471411031,-1.2451249828130884,26.727743503898726,0.3579092025756836,0.788111652450338,0.7768073081970215,-0.5220341270337041,2.075648743427747,0.1273865905816578,1.4262280258123852,-0.652897927904716,81.24985719554907,-7.5906052348883435,0.6494207176153631,12,-0.2739090919494629,-1.022594928741455,-1.4005906581878662,-1.460850715637207,-0.4966888427734375,4,0.005649742519241885,27.99823748286442,12.782445907592773,1.857132198879662,12.702098846435547,1.0,12.709403038024902,0.005649742519241885
1498,2005-12-19,13.366786003112793,13.366786003112793,12.979660987854006,13.00157356262207,46282.0,0.03389830758525747,1.1199990599368495,2.5000032641123897,95.05304233329058,91.67835622267403,-0.6338230373122435,-1.2958111904406202,-1.614754326814074,-1.6806435253027683,25.621200016284078,0.43825531005859375,0.7890176342992632,1.1095161914825447,-0.22537576641423485,2.444408149379324,0.4420702125341549,1.7769621704309344,-0.9844084586901936,100.0,10.662309074716717,0.6674459789483898,12,-0.5478191375732422,-1.2965049743652344,-1.8242371082305908,-1.8625845909118652,-0.6500778198242188,0,-0.02622949579879308,-1.0416717668339521,12.9285306930542,27.99823748286442,12.782445907592773,1.857132198879662,12.702098846435547,-0.02622949579879308
1499,2005-12-20,13.96573543548584,13.96573543548584,13.30835247039795,13.366786003112793,37327.0,0.04480878441785241,1.1951200871276535,1.6400028201894228,95.8823861469747,92.53910692896503,-1.1319564642712514,-1.7715889780209721,-2.1905871410484465,-2.2752115932139176,24.67053872893793,0.6573829650878906,0.8227375790425171,1.572606468200684,0.12191602113323796,3.02329691526813,0.8472612446669601,2.297951691734408,-1.4258525376728102,100.0,11.514856639925142,0.725345223533723,12,-0.7559905052185059,-1.5959796905517578,-2.4231865406036377,-2.461534023284912,-0.9057273864746094,1,-0.07479076094286208,1.1199990599368495,13.366786003112793,-1.0416717668339521,12.9285306930542,27.99823748286442,12.782445907592773,-0.07479076094286208
1500,2005-12-21,13.76852035522461,14.024168968200685,13.6881742477417,14.016864776611328,44776.0,-0.01412135301948525,1.555551525790075,-0.4146333696365223,83.85829766803982,92.01026026112176,-0.8462476896123263,-1.4496536021673663,-1.9697157035120547,-2.0780996808278154,23.55076836124703,0.33599472045898615,0.8431351111167302,1.2490277767181404,-0.21936948320384708,2.717425036640128,0.5148291467571475,1.9832264066791332,-0.9719840006304743,82.4120675548976,-4.425820042711706,0.7341986299609935,12,-0.5295586585998535,-1.3695478439331055,-2.2259714603424072,-2.2643189430236816,-0.6646871566772443,2,-0.07161804044235298,1.1951200871276535,13.96573543548584,1.1199990599368495,13.366786003112793,-1.0416717668339521,12.9285306930542,-0.07161804044235298
1501,2005-12-22,13.870779991149902,13.870779991149902,13.461742401123047,13.84156322479248,17451.0,0.007427060663529383,27.000195848021935,-0.11764615526404719,89.01960101625038,91.68097936249477,-0.8565127224844709,-1.4235537116818815,-2.048997754427898,-2.179868897214625,22.296657665339094,0.40903759002685547,0.8506392258860025,1.2234629631042484,-0.24827714310819538,2.695203069316692,0.4875929099980265,1.9593330162104703,-0.8287171138344576,88.58698274565224,0.42986198827870226,0.7358700531062222,12,-0.6318182945251465,-1.4718074798583984,-2.3373618125915527,-2.3665785789489746,-0.7231206893920898,3,-0.06266456746357596,1.555551525790075,13.76852035522461,1.1951200871276535,13.96573543548584,1.1199990599368495,13.366786003112793,-0.06266456746357596
1502,2005-12-23,13.47634983062744,13.76852035522461,13.301048278808596,13.629739761352539,39427.0,-0.02843604763208163,1.1694900251170015,-5.250065282674039,72.66665535110653,89.49139260028575,-0.38202422180612494,-0.9113189988985901,-1.6380542933165412,-1.7878200812536438,21.16719554394471,0.5697317123413068,0.8408810386557306,0.7245819568634015,-0.6648613855538148,2.114025299280618,0.029860285654793373,1.4193036280720097,-0.23786573513494602,47.552422012953826,-39.977194618145475,0.694721671208608,12,-0.23738813400268377,-1.0225954055786115,-2.099972724914549,-2.099972724914549,-0.43825435638427557,4,-0.027100249331663107,27.000195848021935,13.870779991149902,1.555551525790075,13.76852035522461,1.1951200871276535,13.96573543548584,-0.027100249331663107
1503,2005-12-26,13.47634983062744,13.47634983062744,13.47634983062744,13.47634983062744,0.0,0.0,1.0,-0.0,71.62628288330858,87.14253406551863,-0.29255750007010306,-0.7992753657226803,-1.6212005242417735,-1.7908087372624681,20.7326112905797,0.0,0.824055979723596,0.6274353504180894,-0.6721207208380893,1.926991421674268,-0.022342685209999047,1.2772133860461778,-0.1753015518188441,24.24236429553909,-60.9796830880027,0.6497780356280892,12,-0.18260622024535955,-1.0225954055786115,-2.1547548770904523,-2.099972724914549,-0.23373603820800426,0,-0.07750674281049341,1.1694900251170015,13.47634983062744,27.000195848021935,13.870779991149902,1.555551525790075,13.76852035522461,-0.07750674281049341
1504,2005-12-27,13.359481811523438,13.359481811523438,13.08191967010498,13.18418025970459,12906.0,-0.008672082616792753,2.166682080547501,100.0,66.77964526372861,84.33633315641204,-0.0824486685497412,-0.5652694090607575,-1.4908440147131223,-1.675889875494633,20.065141211968623,0.39443016052245916,0.8029677389859007,0.4178032875061035,-0.7340683739992979,1.569674949011505,-0.1581325432465981,0.9937391182588051,0.6646871566772479,29.457399647780353,-53.40137007121835,0.5759358307527008,12,-0.062085628509521484,-0.9057273864746094,-2.0652778148651123,-1.9831047058105469,-0.07304191589355291,1,-0.04811366468424161,1.0,13.47634983062744,1.1694900251170015,13.47634983062744,27.000195848021935,13.870779991149902,-0.04811366468424161
1505,2005-12-28,13.439828872680664,13.439828872680664,12.9285306930542,13.147659301757812,35712.0,0.006014234855121536,2.5000097923371696,1.6666684800644118,66.89188980563145,81.53870492675946,-0.05268398194714763,-0.5349793881645439,-1.544717121536948,-1.7554060952543047,19.700718191137362,0.5112981796264648,0.7862603801873043,0.4104992866516106,-0.5970655926674517,1.418064165970673,-0.09328315300792056,0.9142817263111418,0.5654951095581069,54.26357766037124,-27.067678011714648,0.5037824396595311,12,-0.08765125274658203,-0.9860744476318359,-2.1474509239196777,-2.0634517669677734,-0.29216957092285156,2,-0.028260837788009363,2.166682080547501,13.359481811523438,1.0,13.47634983062744,1.1694900251170015,13.47634983062744,-0.028260837788009363
1506,2005-12-29,13.439828872680664,13.439828872680664,13.00157356262207,13.439828872680664,67518.0,0.0,1.0,0.0,66.89188980563145,78.74107669710689,0.05629194771639234,-0.4868822602158538,-1.5181683062637052,-1.7563162409193076,19.755506170845198,0.43825531005859375,0.7725929884841864,0.36411724090576136,-0.628506767094942,1.3567412489064647,-0.13219476309459033,0.860429244906113,0.5224233779907248,60.869580026180955,-19.084910247687134,0.49631200400035197,12,0.036520957946777344,-0.8545980453491211,-2.1474509239196777,-2.0634517669677734,-0.14608478546142578,3,-0.024999996452059192,2.5000097923371696,13.439828872680664,2.166682080547501,13.359481811523438,1.0,13.47634983062744,-0.024999996452059192
1507,2005-12-30,13.147659301757812,13.51287078857422,13.045398712158205,13.439828872680664,100377.0,-0.021739084157295308,1.133341457364054,-100.0,58.92858877606572,74.72724852408192,0.4278016595967191,-0.14459892927197693,-1.199471882779033,-1.46035047052208,19.25648095854703,0.4674720764160156,0.7610598246445814,0.03542637825012207,-0.9077031691220458,0.97855592562229,-0.436138395435961,0.5069911519362051,0.773244086608889,37.50018360602216,-38.46850859772552,0.47156477368608396,12,0.3286905288696289,-0.5624284744262695,-1.8625855445861816,-1.7712821960449219,0.0,4,0.0,1.0,13.439828872680664,2.5000097923371696,13.439828872680664,2.166682080547501,13.359481811523438,0.0
1508,2006-01-02,13.220701217651367,13.38139533996582,13.023486137390135,13.18418025970459,11398.0,0.005555507198440113,1.00000000000001,-0.12499918397190252,60.11561348011367,70.75316267220848,0.370858100288606,-0.16815979396305636,-1.2445912664309766,-1.5291329119967862,19.082611171803865,0.35790920257568537,0.7483478993110779,0.07158179283142019,-0.8244534677079205,0.9676170533707609,-0.37643583743824927,0.5195994231010896,0.6605072629028346,50.00008160267642,-22.18046999767047,0.44801763026967006,1,0.2556486129760742,-0.5843405723571777,-1.953887939453125,-1.8443241119384766,0.0,0,-0.013812107270407159,1.133341457364054,13.147659301757812,1.0,13.439828872680664,2.5000097923371696,13.439828872680664,-0.013812107270407159
1509,2006-01-03,12.9285306930542,13.147659301757812,12.855487823486328,13.07461643218994,19702.0,-0.02209947262154921,1.0,-4.000052226139134,54.025972440441535,67.43845986914198,0.5592386322510023,0.1610305228770823,-0.9284949142483807,-1.2343586273024396,18.712846248605597,0.36521339416503906,0.7201414268550543,-0.2388493537902825,-1.0987763411985583,0.6210776336179933,-0.6688128474944204,0.1911141399138554,0.9145706760000021,11.111159468226443,-58.13740804887378,0.42996349370413817,1,0.434603214263916,-0.2556486129760742,-1.663543701171875,-1.5521535873413086,0.4163436889648455,1,0.024293796938114287,1.00000000000001,13.220701217651367,1.133341457364054,13.147659301757812,1.0,13.439828872680664,0.024293796938114287
1510,2006-01-04,12.965051651000975,13.038095474243164,12.855487823486328,12.994269371032715,19171.0,0.0028248343770724826,2.1249724595461332,0.20000391690931202,53.29814185406706,63.469408851121614,0.4433868212473797,0.1585244495535445,-0.9361692844770708,-1.2633718934579097,18.855313990252064,0.18260765075683594,0.6298671122391077,-0.2187629222869898,-1.0479740020895516,0.610448157515572,-0.6333684621882707,0.19584261761429111,0.8187929053191549,16.66666666666635,-46.680633038236095,0.41460553990128046,1,0.34695243835449396,-0.2921695709228498,-1.6872820854186994,-1.5886745452880842,0.29217052459716975,2,0.024788813286686473,1.0,12.9285306930542,1.00000000000001,13.220701217651367,1.133341457364054,13.147659301757812,0.024788813286686473
1511,2006-01-05,13.00157356262207,13.00157356262207,12.870097160339355,12.965051651000975,28376.0,0.002816950722928757,6.199864215583873,-1.249991839932093,51.37363199051904,61.1035173666119,0.30240251758220893,0.15285023279504273,-0.9409416908097086,-1.2874323903648879,18.80932968598828,0.13147640228271484,0.4622807619791782,-0.19684953689575124,-1.0007786540939403,0.6070795803024378,-0.5988140954948467,0.20511502170334417,0.7265695897280313,22.222318936452886,-37.2551434669787,0.4019645585990949,1,0.18260574340820312,-0.10956430435180486,-1.6708481311798096,-1.6251964569091797,0.4017343521118164,3,0.011236004506079311,2.1249724595461332,12.965051651000975,1.0,12.9285306930542,1.00000000000001,13.220701217651367,0.011236004506079311
1512,2006-01-06,12.563318252563475,13.07461643218994,12.41723346710205,13.038095474243164,39240.0,-0.033707866816869436,1.400000000000009,-12.999791100897683,34.89011984284949,57.02172147322756,0.6677447151603566,0.6109223974202838,-0.47184275515223284,-0.8431029404075261,19.10751963281391,0.6573829650878888,0.3520388543399733,-0.6278006076812765,-1.4528154565276434,0.19721424116509034,-1.0403080321044609,-0.2152931832580922,1.112465580054801,15.151479183419747,-37.580836787632904,0.4125074244231839,1,0.40173387527466,0.5843400955200213,-0.8929452896118146,-0.9203362464904767,1.2782449722290057,4,0.058139563129089966,6.199864215583873,13.00157356262207,2.1249724595461332,12.965051651000975,1.0,12.9285306930542,0.058139563129089966
1513,2006-01-09,12.490276336669922,12.490276336669922,12.256540298461914,12.34419059753418,49056.0,-0.005813903176308477,2.1999843323628103,-0.3076932347742235,15.410962119826678,51.314090012794004,0.6550923999071667,0.702735799070286,-0.37052475788136974,-0.7616675150891545,19.538938020751967,0.3067779541015607,0.20983171021423175,-0.6898861885070797,-1.547031316892081,0.16725893987792162,-1.1184587526995795,-0.26131362431457994,1.0848234667070553,26.229497670177633,-19.67595822524108,0.42857256419250034,1,0.39442920684814453,0.650078296661377,-0.6884264945983887,-0.7158174514770508,1.5338926315307635,0,0.05263157894736836,1.400000000000009,12.563318252563475,6.199864215583873,13.00157356262207,2.1249724595461332,12.965051651000975,0.05263157894736836
1514,2006-01-10,12.782445907592773,12.906618118286133,12.548709869384766,12.563318252563475,78339.0,0.02339176196327042,-1.882353844735953,1.4999934718178498,27.868839827158567,46.97819557074147,0.30448192786268,0.43881738860340747,-0.6292628601810595,-1.0407437191574935,19.824941431806316,0.41634178161621094,0.12365339255894447,-0.4013687610626224,-1.2506547352056536,0.44791721308040877,-0.8260117481341371,0.023274226008892285,0.660797945292698,64.28565599808832,22.048015607104915,0.4246429870715154,1,0.10225963592529297,0.3579087257385254,-0.9769439697265625,-1.0043349266052246,1.2782449722290021,1,0.0342857159910428,2.1999843323628103,12.490276336669922,1.400000000000009,12.563318252563475,6.199864215583873,13.00157356262207,0.0342857159910428
1515,2006-01-11,13.147659301757812,13.147659301757812,12.855487823486328,12.86279296875,81700.0,0.028571479731285487,1.0512882318281644,1.3000017408561426,35.48387837844564,43.488416523276385,-0.11905392790884939,0.11456983172735846,-0.9561116897129391,-1.3895574627031415,19.936693707069363,0.36521339416503906,0.04530332874439935,-0.058433389663695934,-0.877346987589581,0.7604802082621891,-0.46789018862663845,0.3510234092992466,0.17691419568530264,100.0,60.996946677845045,0.4094567989629424,1,-0.2629537582397461,-0.007304668426513672,-1.2764191627502441,-1.3695483207702637,1.0006828308105469,2,0.015000014507134729,-1.882353844735953,12.782445907592773,2.1999843323628103,12.490276336669922,1.400000000000009,12.563318252563475,0.015000014507134729
1516,2006-01-12,13.11113739013672,13.257222175598145,13.01618194580078,13.206092834472654,75805.0,-0.002777826134892969,1.444451966691508,-0.3333333333333209,41.43836183017088,41.545057973732504,-0.149814753063076,0.18654324109344067,-0.8839197424258369,-1.3346990897221307,20.149297943071453,0.24104022979736506,-0.018333025038892004,-0.11138987541198553,-0.9073772518500327,0.6845975010260617,-0.50938356363101,0.28660381280703895,-0.8545970916748065,85.40147585369567,45.51851612574839,0.3979936882190236,1,-0.29216957092285334,0.029217243194578302,-1.2398972511291522,-1.3330264091491717,1.2417240142822248,3,0.011142037575727182,1.0512882318281644,13.147659301757812,-1.882353844735953,12.782445907592773,2.1999843323628103,12.490276336669922,0.011142037575727182
1517,2006-01-13,13.00157356262207,13.147659301757812,12.797054290771484,13.133049964904785,40339.0,-0.008356546366227069,3.363606150705337,1.3846115217741157,39.41368576888092,39.244843783595535,-0.07057402203128404,0.31817271385654067,-0.7502908556133718,-1.2108652399801905,19.397851342732036,0.3506050109863281,-0.09622783220575748,-0.22460584640503,-1.0155679963465047,0.5663563035364447,-0.6200869213757674,0.17087522856570736,-0.7250196266174314,74.45255891835535,31.244861482194366,0.3954810749707374,1,-0.24469232559204102,0.13878107070922852,-1.1047685146331787,-1.2234625816345215,1.4243297576904297,4,0.030898902365691594,1.444451966691508,13.11113739013672,1.0512882318281644,13.147659301757812,-1.882353844735953,12.782445907592773,0.030898902365691594
1518,2006-01-16,13.01618194580078,13.096529006958008,12.9285306930542,13.00157356262207,57029.0,0.0011235857804710037,-1.0909080118694363,-0.11111030515800568,41.97952324890174,37.90634942898,-0.1310228117586334,0.2908639404797082,-0.7413456499193334,-1.2050257381185592,17.796059966961963,0.1679983139038086,-0.17994800053532778,-0.19246726036072026,-0.9858454992926653,0.6009109785712248,-0.5891563798266937,0.20422185910525315,-0.7200146450042713,65.97938699391167,20.163543880695727,0.39668911946597285,1,-0.2593007087707502,0.12417268753051935,-1.10111618041992,-1.2380709648132306,1.446243286132816,0,0.06341193465400052,3.363606150705337,13.00157356262207,1.444451966691508,13.11113739013672,1.0512882318281644,13.147659301757812,0.06341193465400052
1519,2006-01-17,12.92122745513916,12.965051651000975,12.731315612792967,12.965051651000975,31425.0,-0.007295110890198742,9.666985833352333,-2.9999347173262647,37.96610904642467,36.20279022813084,-0.04158649508100787,0.3199587442866587,-0.6152137460692231,-1.0911342135415083,15.167083319073718,0.2848663330078125,-0.23094031792734526,-0.23519635200500488,-0.9526134663561745,0.48222076234616473,-0.5939049091805888,0.12351220517057904,-0.6058390568466194,36.111327710612,-8.279192279788575,0.35870855717558464,1,-0.16434621810913086,0.21912717819213867,-1.0061616897583008,-1.1431164741516113,1.4170246124267578,1,0.08535888071708331,-1.0909080118694363,13.01618194580078,3.363606150705337,13.00157356262207,1.444451966691508,13.11113739013672,0.08535888071708331
1520,2006-01-18,12.782445907592773,12.811662673950195,12.636361122131348,12.731315612792967,13462.0,-0.010740585445788264,2.1999895548630817,-1.1667138162906456,35.66878424713069,34.45780714553213,0.0766265186340469,0.4016722506633954,-0.44622462832080956,-0.9358964365417588,12.39150279008509,0.2848663330078125,-0.29962290917380763,-0.3246741771698005,-0.9992258638002571,0.3498775094606561,-0.6619500204850279,0.012601666145426904,-0.4482208337541209,23.529384657921415,-18.001001227049695,0.33727584331522814,1,-0.02556467056274414,0.3579087257385254,-0.7578165531158447,-1.0043349266052246,1.5704154968261719,2,0.10000002984324974,9.666985833352333,12.92122745513916,-1.0909080118694363,13.01618194580078,3.363606150705337,13.00157356262207,0.10000002984324974
1521,2006-01-19,13.00157356262207,13.00157356262207,12.716708183288574,12.775141716003418,61858.0,0.01714285799552151,1.5161246846452232,4.428526131234225,46.71051162279307,35.77118400997031,-0.15924773723907748,0.12025239045484781,-0.6293853937737062,-1.138176237850125,10.17088814125783,0.2848653793334961,-0.32667699218380086,-0.06208620071411097,-0.633609100773544,0.5094366993453221,-0.3478476507438284,0.22367524931560645,-0.6488885467482284,71.42846484560792,28.174285718660414,0.28576145002971676,1,-0.24469232559204102,0.13878107070922852,-0.8491196632385254,-1.2234625816345215,0.9349441528320312,3,0.08820229062450635,2.1999895548630817,12.782445907592773,9.666985833352333,12.92122745513916,-1.0909080118694363,13.01618194580078,0.08820229062450635
1522,2006-01-20,13.11113739013672,13.293744087219238,12.994269371032715,13.11113739013672,94076.0,0.008426966704217387,-1.5625035701170609,0.0,47.57281594421152,39.34472332379085,-0.20442929771097873,-0.019051912101778257,-0.7047352130935476,-1.2306671961603097,8.563835688766215,0.29947471618652344,-0.35220665825248787,0.06573824882507573,-0.4726422754198989,0.6041187730700504,-0.20345201329741158,0.33492851094756304,-0.7403616310683923,72.22217386510714,28.589418641562197,0.2691902621224876,1,-0.18991041183471857,0.029217243194578302,-0.9586834907531756,-1.3330264091491717,0.5551233291625941,4,0.09470757397572171,1.5161246846452232,13.00157356262207,2.1999895548630817,12.782445907592773,9.666985833352333,12.92122745513916,0.09470757397572171
1523,2006-01-23,12.431841850280762,13.067312240600586,12.42453670501709,13.067312240600586,32519.0,-0.05181057292306168,1.02299130022406,-100.0,40.607743972946515,40.760157117767285,0.5204349092052922,0.609214219522972,0.0011153362625169194,-0.5392418167466335,6.942278452877873,0.6866006851196307,-0.3923768064164328,-0.5613318920135502,-1.125711151193574,0.003047367166473691,-0.8435215216035612,-0.2791422624235391,-0.02414735808639712,0.8404375541731126,-44.96843899797517,0.28218962959001154,1,0.42729854583740234,0.7085127830505371,-0.15156316757202148,-0.5259060859680176,2.00136661529541,0,0.1603995203644506,-1.5625035701170609,13.11113739013672,1.5161246846452232,13.00157356262207,2.1999895548630817,12.782445907592773,0.1603995203644506
1524,2006-01-24,12.716708183288574,12.81896686553955,12.563318252563475,12.563318252563475,18528.0,0.022914250071591757,-2.3333167538127175,-0.24138013833799593,45.707092437794934,41.896069791028324,0.2517357459259504,0.28851621855583076,-0.2505126146262615,-0.8101986818403368,6.560694927381378,0.38712501525878906,-0.3384665224748389,-0.24432687759399485,-0.7938879389570896,0.30523418376909994,-0.5191074082755431,0.030453653087553434,-0.2921714782714844,33.61355232985528,-15.225564531533117,0.2747805306815477,1,0.14243221282958984,0.4236464500427246,-0.27208423614501953,-0.6464271545410156,2.176668167114258,1,0.13727743245214374,1.02299130022406,12.431841850280762,-1.5625035701170609,13.11113739013672,1.5161246846452232,13.00157356262207,0.13727743245214374
1525,2006-01-25,13.06000804901123,13.103833198547365,12.716708183288574,12.716708183288574,38878.0,0.026995969458023517,-1.2553170211347526,2.2380860601463297,50.913249019054334,42.9488350342376,-0.11768032358828151,-0.08927503622849997,-0.5509546786207675,-1.137218326557548,6.358806409529101,0.38712501525879084,-0.22336297965586382,0.11796402931213379,-0.38631688781521767,0.6222449464394852,-0.13417642925154283,0.3701044878758104,-0.6354713439941406,73.10928979735142,20.039832130639674,0.2521404585636758,1,-0.2008676528930664,0.08034658432006836,-0.27025771141052246,-0.6902523040771484,1.5411968231201172,2,0.09787467310569253,-2.3333167538127175,12.716708183288574,1.02299130022406,12.431841850280762,-1.5625035701170609,13.11113739013672,0.09787467310569253
1526,2006-01-26,13.103833198547365,13.147659301757812,12.804359436035154,13.07461643218994,41804.0,0.00335567553799887,4.874953078843893,0.08510567371159113,59.63541976572567,45.19569436722034,-0.18176507147505383,-0.16818575459677376,-0.5495872515235156,-1.1669089609123713,6.131967619930191,0.343299865722658,-0.15325289174708168,0.17858896255493306,-0.27578457492786157,0.6329625000377277,-0.048597806186464254,0.4057757312963304,-0.64452819824219,78.15125681621208,19.44745970124623,0.22718676874139726,1,-0.244692802429201,-0.040173053741456854,-0.2848660945892352,-0.7048606872558612,1.6288490295410156,3,0.09531777358170612,-1.2553170211347526,13.06000804901123,-2.3333167538127175,12.716708183288574,1.02299130022406,12.431841850280762,0.09531777358170612
1527,2006-01-27,13.147659301757812,13.257222175598145,12.965051651000975,13.147659301757812,54065.0,0.003344525418356614,1.6666927797362743,0.0,61.842102550605645,47.40264762296522,-0.2265095942545159,-0.22346924204732055,-0.5467797419213678,-1.1979516278281004,5.793683439775922,0.29217052459716975,-0.12336563288334013,0.2224150657653805,-0.23195847171741413,0.6767886032481751,-0.004771702976016812,0.4496018345067778,-0.6549767379760745,86.842225821008,23.037966938722178,0.22718676874139726,1,-0.28851890563964844,-0.13512897491455078,-0.3286921977996826,-0.7486867904663086,1.8844966888427734,4,0.059999912957192425,4.874953078843893,13.103833198547365,-1.2553170211347526,13.06000804901123,-2.3333167538127175,12.716708183288574,0.059999912957192425
1528,2006-01-30,13.038095474243164,13.228005409240724,13.038095474243164,13.18418025970459,44786.0,-0.008333333333333304,-1.5999960830651565,-100.0,54.92958730695815,49.287478540802276,-0.12685008060864966,-0.13522001421972263,-0.38877471119779905,-1.0745955398864222,5.508061911084116,0.18990993499756037,-0.11565591327239666,0.12198152542114293,-0.31437565830975167,0.5583387091520375,-0.09619706644430437,0.34016011728659024,-0.5133704495239257,68.4211756006988,4.48457470121339,0.21817859186544747,1,-0.178955078125,-0.15338993072509766,-0.19173741340637207,-0.6391229629516602,1.96484375,0,0.04817921806885783,1.6666927797362743,13.147659301757812,4.874953078843893,13.103833198547365,-1.2553170211347526,13.06000804901123,0.04817921806885783
1529,2006-01-31,13.242613792419435,13.249917984008787,12.972356796264648,13.147659301757812,42636.0,0.015686211117283078,4.0667014840929205,-0.6499957566539053,51.95193511467894,51.09671752608542,-0.31400664596791295,-0.3320246162759446,-0.5412410500692868,-1.2690073081720978,5.678121158333724,0.27756118774413885,-0.08764041993670979,0.3107956886291525,-0.14939914966983459,0.7709905269281396,0.08069826947965986,0.5408931077786452,-0.6871280052001971,97.29731637172078,36.35595385310003,0.23009741914949317,1,-0.3834733963012713,-0.35790824890136896,-0.36886477470398127,-0.8436412811279315,1.877194404602049,1,0.08990631999237775,-1.5999960830651565,13.038095474243164,1.6666927797362743,13.147659301757812,4.874953078843893,13.103833198547365,0.08990631999237775
1530,2006-02-01,13.286439895629885,13.293744087219238,13.023486137390135,13.249917984008787,48882.0,0.0033094752967526286,9.571343305853018,0.3846254281037192,53.592822563999924,51.86141874177507,-0.31158992214156456,-0.36948212525328294,-0.5311972398198268,-1.3006199892206833,5.898965379743143,0.27025794982910334,-0.06651841364336164,0.33855237960815643,-0.14820688220926925,0.8253116414255821,0.09517274869944359,0.5819320105168693,-0.7014237764106461,98.50747432072482,38.98052271272188,0.24337963090871284,2,-0.4272994995117205,-0.4017343521118182,-0.4108645915985125,-0.8874673843383807,2.220493316650389,2,0.12094560073248006,4.0667014840929205,13.242613792419435,-1.5999960830651565,13.038095474243164,1.6666927797362743,13.147659301757812,0.12094560073248006
1531,2006-02-02,13.147659301757812,13.366786003112793,13.08191967010498,13.12574577331543,45745.0,-0.010445280674300061,-4.199916440359306,0.6000104449550283,52.95859336733668,52.45983845545564,-0.16752487440121655,-0.23104162616357726,-0.34140344446099924,-1.1491426961343016,6.201861363725363,0.2848663330078125,-0.029108324792458617,0.19246749877929759,-0.30200697455506287,0.686941972113658,-0.05476973788788264,0.4397047354464778,-0.5342940638185745,45.454826005521916,-11.680822541240701,0.24723723666718056,2,-0.2519979476928711,-0.2629537582397461,-0.24469327926635742,-0.7486867904663086,2.300839424133301,3,0.11055546367703628,9.571343305853018,13.286439895629885,4.0667014840929205,13.242613792419435,-1.5999960830651565,13.038095474243164,0.11055546367703628
1532,2006-02-03,13.293744087219238,13.293744087219238,13.045398712158205,13.147659301757812,13968.0,0.011111086932553471,2.4000169733844032,6.666420053964662,55.33708864468813,54.096432307871375,-0.3184738020800175,-0.3368705158245948,-0.4360804482805207,-1.2780535632254324,5.488394203208944,0.24834537506103338,0.034229395405606766,0.30203099250793386,-0.17827054596989633,0.782332530985764,0.06188022326901965,0.5421817617468481,-0.6351736033695872,81.4816158069968,24.412722656285332,0.24015076923891468,2,-0.3286919593811035,-0.4090385437011719,-0.2629537582397461,-0.8947715759277344,2.0451908111572266,4,0.10824175126498448,-4.199916440359306,13.147659301757812,9.571343305853018,13.286439895629885,4.0667014840929205,13.242613792419435,0.10824175126498448
1533,2006-02-06,13.147659301757812,13.220701217651367,13.07461643218994,13.220701217651367,12774.0,-0.010988987338929834,3.00002611306964,-0.49999673588761007,54.26997156001943,55.04786332145187,-0.06724353965983632,-0.14652340392262175,-0.24393495184071412,-1.114303711149251,4.340372299041665,0.21912765502929865,0.04880690172078417,0.12307705879211461,-0.2992095055199009,0.5453636231041301,-0.08806622336389403,0.33422034094812325,-0.44659588675237316,44.44460563506283,-14.644272593794113,0.21114328215600797,2,-0.1059122085571289,-0.3286914825439453,-0.11686897277832031,-0.7486867904663086,2.154754638671875,0,0.14333324629052568,2.4000169733844032,13.293744087219238,-4.199916440359306,13.147659301757812,9.571343305853018,13.286439895629885,0.14333324629052568
1534,2006-02-07,13.220701217651367,13.228005409240724,13.11113739013672,13.11113739013672,14739.0,0.005555507198440113,-1.1333321727626338,-1.5000130565347713,58.47458127221251,55.88801134958055,-0.06847684023722422,-0.1950491529436711,-0.2681758434225632,-1.167327064076657,4.433915357286863,0.1168680191040039,0.05517497750681066,0.17420620918273855,-0.24059304166083706,0.5890054600263142,-0.033193416239049256,0.38160583460452635,-0.47969444735948663,57.4468853479123,-5.886391373924724,0.20739962542178794,2,-0.13512849807739258,-0.40903806686401367,-0.16434597969055176,-0.8217287063598633,2.227797508239746,1,0.13480661708111796,3.00002611306964,13.147659301757812,2.4000169733844032,13.293744087219238,-4.199916440359306,13.147659301757812,0.13480661708111796
1535,2006-02-08,13.344874382019045,13.403307914733887,13.00157356262207,13.220701217651367,38054.0,0.009392328161980545,2.3333386086591834,1.1333408770433644,56.891514127932304,55.583132945381294,-0.16538415597346479,-0.32010168485459367,-0.3469857693472722,-1.2709062535202502,4.610392098732626,0.4017343521118164,0.1436922978897961,0.2885186195373546,-0.14534501045820747,0.7223822495329166,0.07158680453957444,0.5054504345351347,-0.5663208577579102,85.45468357194957,22.18928136543208,0.21693181499778066,2,-0.1606945991516131,-0.5149502754211444,-0.32686638832092463,-0.9459018707275408,2.067103385925291,2,0.13300490991462577,-1.1333321727626338,13.220701217651367,3.00002611306964,13.147659301757812,2.4000169733844032,13.293744087219238,0.13300490991462577
1536,2006-02-09,13.257222175598145,13.366786003112793,13.147659301757812,13.330265045166016,10073.0,-0.006568230161761779,1.9999934717752201,-0.5882339387888246,52.95857291024866,54.59607409645274,-0.059994632201471276,-0.23288411361600048,-0.240662104876737,-1.1614445389044405,4.5247502183028265,0.21912670135498047,0.20041074816376003,0.19356217384338414,-0.24901593957579493,0.6361402872625632,-0.027726882866204505,0.4148512305529728,-0.42868830009918923,63.636234151297685,1.4416827577045126,0.22128905670958954,2,-0.06938982009887695,-0.42729806900024414,-0.26477909088134766,-0.8582496643066406,2.534576416015625,3,0.16969701547455784,2.3333386086591834,13.344874382019045,-1.1333321727626338,13.220701217651367,3.00002611306964,13.147659301757812,0.16969701547455784
1537,2006-02-10,13.403307914733887,13.403307914733887,13.147659301757812,13.220701217651367,17090.0,0.011019332496715162,1.799991643905012,-2.4999934718178376,75.09432642213886,56.836600664806156,-0.1855115161811547,-0.3660998909895472,-0.3629327565151872,-1.2863992806652114,5.075905604222008,0.2556486129760742,0.21975836927244607,0.31956119537353445,-0.14697013491135102,0.7860925256584199,0.08629553023109082,0.5528268605159781,-0.5287921160961364,100.0,28.80345581357929,0.23326566514244282,2,-0.21547555923461914,-0.5733838081359863,-0.36521363258361816,-1.0043354034423828,2.1474514007568377,4,0.15258851204253876,1.9999934717752201,13.257222175598145,2.3333386086591834,13.344874382019045,-1.1333321727626338,13.220701217651367,0.15258851204253876
1538,2006-02-13,13.84156322479248,13.84156322479248,13.330265045166016,13.47634983062744,29255.0,0.032697548459424075,1.7999968664643795,2.0000000000000098,76.92305936469116,59.611170025918625,-0.5563113424902717,-0.7793045569330737,-0.7739086461386844,-1.701343784836368,6.070068126828645,0.5112981796264648,0.21873965469828427,0.7165474414825432,0.14172432275793234,1.2913705602071541,0.4291358821202387,1.0039590008448478,-0.9247440568670395,100.0,23.056001714999738,0.28741155936230506,2,-0.4199948310852051,-0.7925114631652832,-0.785207986831665,-1.4425907135009766,1.270939826965332,0,0.10817937607668116,1.799991643905012,13.403307914733887,1.9999934717752201,13.257222175598145,2.3333386086591834,13.344874382019045,0.10817937607668116
1539,2006-02-14,14.024168968200685,14.0899076461792,13.826953887939453,14.024168968200685,36183.0,0.0131925665073096,2.9999854929496816,0.0,74.99997527193446,61.989742549022466,-0.6888328300865147,-0.9223324762240797,-0.9291408540826307,-1.8600399856425032,6.865638628411993,0.2629537582397461,0.2139182074106767,0.8440061092376734,0.15185074901019036,1.5361614694651564,0.497928429123931,1.1900837893514158,-1.0148753945885414,93.95969684569168,15.847770299394796,0.34607768011374174,2,-0.4784283638000506,-0.7669467926025408,-1.0116388797760028,-1.6251964569091815,1.6069364547729474,1,0.09114586219884968,1.7999968664643795,13.84156322479248,1.799991643905012,13.403307914733887,1.9999934717752201,13.257222175598145,0.09114586219884968
1540,2006-02-15,14.060690879821776,14.0899076461792,13.805042266845705,14.024168968200685,23309.0,0.0026042121785541106,4.999979913225095,100.0,74.90493145135653,64.42822455835801,-0.6749562773887217,-0.904558607748319,-0.9396552096987119,-1.8720806200149411,7.431506891795086,0.2848653793334943,0.24676652945996835,0.816615772247312,0.04732618000971378,1.5859053644849102,0.4319709761285129,1.201260568366111,-0.9217236175015842,96.89924991320999,18.016007920062236,0.3846447961187987,2,-0.5149502754211408,-0.803468704223631,-1.048160791397093,-1.6617183685302717,1.2855482101440447,2,0.0987012557157454,2.9999854929496816,14.024168968200685,1.7999968664643795,13.84156322479248,1.799991643905012,13.403307914733887,0.0987012557157454
1541,2006-02-16,14.14834213256836,14.528162956237793,14.060690879821776,14.060690879821776,43886.0,0.006233779939815776,-9.666637652460194,2.3999634426574787,75.46466759533843,66.66462221954137,-0.6769182525482726,-0.9506311606290616,-1.002098891281424,-1.9348422503325153,8.867834387263843,0.4674720764160174,0.2809562131594312,0.846928596496582,-0.01198365439563176,1.7058408473887958,0.41747247105047514,1.276384721942689,-0.8952620241850866,72.48679332091245,-5.167048180251641,0.42945612544610656,2,-0.38347387313842773,-0.671992301940918,-1.1358120441436768,-1.7493696212768555,0.8984231948852539,3,0.08931333604572567,4.999979913225095,14.060690879821776,2.9999854929496816,14.024168968200685,1.7999968664643795,13.84156322479248,0.08931333604572567
1542,2006-02-17,14.352861404418945,14.411294937133787,14.009560585021973,14.162949562072756,22651.0,0.014455352431702817,1.619048063143319,2.1666757336060027,81.91487588535902,69.73627825569021,-0.7994758655827674,-1.1144945206264047,-1.1785143346495701,-2.1141962169368576,9.893277347897566,0.40173435211181463,0.31624717275720826,0.989361667633057,0.01641579996180198,1.962307535304312,0.5028887337974286,1.4758346014686854,-0.9212696973360401,85.36590220263406,6.273856796936528,0.4864729338356276,2,-0.5879931449890137,-0.8765115737915039,-1.3732001781463623,-1.9538888931274414,0.8545980453491193,4,0.1002543776219984,-9.666637652460194,14.14834213256836,4.999979913225095,14.060690879821776,2.9999854929496816,14.024168968200685,0.1002543776219984
1543,2006-02-20,14.4259033203125,14.666943550109865,14.4259033203125,14.498946189880373,26955.0,0.005089014227578792,-5.599966053452804,-0.384614612051013,80.68180188378297,72.20374721253137,-0.7511189491334509,-1.0861754363926437,-1.2220242285535683,-2.1613926092573603,10.916381365865146,0.31408214569091975,0.3713272496093243,0.9627005100250248,-0.01691953352871778,1.9423205535787673,0.4728904882481526,1.452510531801897,-0.8407916383479108,72.03389361662086,-4.558870604062989,0.4898100217768714,2,-0.5916447639465332,-0.8801631927490234,-1.477285385131836,-2.026930809020996,1.2782449722290057,0,0.07797473546036882,1.619048063143319,14.352861404418945,-9.666637652460194,14.14834213256836,4.999979913225095,14.060690879821776,0.07797473546036882
1544,2006-02-21,14.462425231933596,14.601204872131348,14.382078170776367,14.571988105773926,33062.0,0.002531689753505484,1.608707005682431,1.499980415453452,80.60834935184586,74.83895112629955,-0.6626653324177436,-1.0384486666283106,-1.2279808440620918,-2.174160062260855,11.9316943261833,0.21912670135498047,0.41467950760824124,0.9119365692138697,-0.09824091496391851,1.9221140533916579,0.4068478271249756,1.4170253113027638,-0.7042204510657619,76.27125958071144,2.3493287461638204,0.5050887420888945,2,-0.5551238059997576,-0.916685104370119,-1.5138072967529315,-2.0634527206420916,1.862585067749018,1,0.0449494334040752,-5.599966053452804,14.4259033203125,1.619048063143319,14.352861404418945,-9.666637652460194,14.14834213256836,0.0449494334040752
1545,2006-02-22,14.338252067565918,14.535467147827148,14.133732795715332,14.535467147827148,15384.0,-0.008585915735176863,3.0740733576730577,1.80001740871309,81.22599134875645,77.97977539724486,-0.42774485444713406,-0.8575707029626773,-1.0738196244553944,-2.024963918284623,13.385078438254173,0.4017343521118164,0.47607176907714077,0.723851203918457,-0.3169463315125487,1.7646487393494628,0.20345243620295328,1.2442499716339608,-0.43464908361935883,49.999999999999865,-26.38588850256152,0.5203987677155032,2,-0.4309506416320801,-0.7925119400024414,-1.389634132385254,-1.939279556274414,2.461533546447754,2,0.09016812853585088,1.608707005682431,14.462425231933596,-5.599966053452804,14.4259033203125,1.619048063143319,14.352861404418945,0.09016812853585088
1546,2006-02-23,14.352861404418945,14.455120086669922,13.695478439331055,14.097211837768555,57107.0,0.0010189064039454188,2.301591643869684,-1.296298266399091,79.83533898537296,78.50655457093754,-0.30239357324175486,-0.8156256991110702,-1.0602430777800933,-2.0159607066453376,14.454803818263445,0.7596416473388672,0.5269004968725355,0.6760091304779046,-0.3854817503649137,1.7375000113207228,0.14526369005649542,1.2067545708993137,0.31408214569091975,67.6692305049304,-7.738633351952387,0.5307454404214089,2,-0.35425710678100586,-0.8071212768554688,-1.4042434692382812,-1.9538888931274414,2.9947433471679688,3,0.06921112505420246,3.0740733576730577,14.338252067565918,1.608707005682431,14.462425231933596,-5.599966053452804,14.4259033203125,0.06921112505420246
1547,2006-02-24,13.936517715454102,14.4259033203125,13.78312873840332,14.389382362365724,34761.0,-0.02900771332165586,1.4444440414686293,-1.7714273990181666,69.28563834549436,77.65795223547124,0.22075476082609846,-0.3553726518683824,-0.6246797932556358,-1.5797019358743292,15.31474726182853,0.6427745819091797,0.5708873876572227,0.22022252082824778,-0.8168167656325025,1.257261807288998,-0.29829712240212736,0.7387421640586229,0.7109965324401877,24.81193338274485,-52.26071618136993,0.5185196432303748,2,0.24469327926635742,-0.390777587890625,-0.9878997802734375,-1.5375452041625977,3.118917465209961,4,0.07966463607823404,2.301591643869684,14.352861404418945,3.0740733576730577,14.338252067565918,1.608707005682431,14.462425231933596,0.07966463607823404
1548,2006-02-27,13.666260719299315,13.951127052307127,13.64434814453125,13.731999397277832,67078.0,-0.01939200320142387,-4.600003481712274,0.14516186773869852,59.93482862318016,75.98404705227631,0.5180036539967947,-0.03756829516402327,-0.3520757851299816,-1.2933483919268536,16.075121282140245,0.30677890777587713,0.6334621665455877,-0.08144273757934783,-1.06885922808039,0.9059737529216942,-0.5751509828298698,0.4122655076711741,0.9622128124237097,2.2900580761995357,-74.07337631851064,0.4937082452505211,2,0.489385128021242,-0.12052059173583807,-0.6354699134826642,-1.2672882080078107,3.2065687179565447,0,0.11277398859311161,1.4444440414686293,13.936517715454102,2.301591643869684,14.352861404418945,3.0740733576730577,14.338252067565918,0.11277398859311161
1549,2006-02-28,14.433208465576172,14.433208465576172,13.461742401123047,13.52017593383789,22228.0,0.056119794728764605,1.127998796721065,-13.888817965530873,68.86072526796178,75.31246858745466,-0.2065399038685065,-0.7491559119064704,-1.1270250138572493,-2.0396930536898044,17.431061550272602,0.971466064453125,0.6592667168865134,0.6259752750396732,-0.3766669774908049,1.6286175275701513,0.12465414877443415,1.1272964013049123,0.15590005065918078,90.47626660698013,14.63232298472768,0.5013211262652392,2,-0.3688654899597168,-0.818077564239502,-1.4334609508514404,-2.034235954284668,1.6288471221923828,1,0.08805663896538185,-4.600003481712274,13.666260719299315,1.4444440414686293,13.936517715454102,2.301591643869684,14.352861404418945,0.08805663896538185
1550,2006-03-01,14.893376350402832,14.92989730834961,14.250600814819336,14.250600814819336,63764.0,0.03188257731634514,-1.1136351834349902,0.7040006935566084,75.11209187025091,75.27329350688937,-0.5991800175801938,-1.1412773825347386,-1.5836543591459158,-2.475206532028997,19.043290131641687,0.6792964935302734,0.6591799782527659,1.005796337127686,-0.07557741201862633,2.087170086273998,0.4651094625545298,1.546483211700842,-1.4316339492797852,97.51245881704897,19.293007063298177,0.5406868745731565,3,-0.6975564956665039,-1.0700736045837402,-1.8936288356781006,-2.494403839111328,1.1613759994506836,2,0.09612554706180232,1.127998796721065,14.433208465576172,-4.600003481712274,13.666260719299315,1.4444440414686293,13.936517715454102,0.09612554706180232
1551,2006-03-02,14.601204872131348,15.010244369506836,14.46972942352295,14.754594802856445,32650.0,-0.019617544833182343,-1.5965022390709287,-0.2386368525769326,67.59652912614555,73.682366089199,-0.2637506114744159,-0.7743266065776773,-1.2945630804954575,-2.160995615347753,20.58543419909965,0.5405149459838867,0.6513993882990352,0.6409475803375244,-0.42633047981222383,1.7082256404872727,0.1073085502626494,1.1745866104123994,-1.1394624710083008,73.58482548120922,-1.8018918162212145,0.5336390300748742,3,-0.36521148681640625,-0.6939029693603516,-1.6014573574066162,-2.2022323608398438,0.7377300262451172,3,0.15057529574690465,-1.1136351834349902,14.893376350402832,1.127998796721065,14.433208465576172,-4.600003481712274,13.666260719299315,0.15057529574690465
1552,2006-03-03,14.73268222808838,14.74729061126709,14.330947875976562,14.60851001739502,19462.0,0.009004555247901447,4.428587416065655,-0.8095199607065479,64.38676500023095,71.871806435471,-0.3751337601585263,-0.8353013336317083,-1.4149407563598668,-2.2706115208865167,22.176180833824287,0.41634273529052734,0.6468123212283885,0.7004780292510997,-0.37160945300424864,1.772565511506448,0.16443428812342553,1.2365217703787739,-1.2089997482299815,82.07544148567315,9.397222668444044,0.5360437411276737,3,-0.4966888427734393,-0.7450342178344744,-1.7712819576263445,-2.3337097167968768,0.1679973602294922,4,0.17749127300886802,-1.5965022390709287,14.601204872131348,-1.1136351834349902,14.893376350402832,1.127998796721065,14.433208465576172,0.17749127300886802
1553,2006-03-06,15.032155990600586,15.192850112915039,14.411294937133787,14.528162956237793,35586.0,0.02032717178554555,-1.11881354508024,4.058823077631965,65.68178884538399,70.21329971253078,-0.6476770142828343,-1.039658324187469,-1.6996060761356855,-2.5462604658985875,24.093331238566506,0.7815551757812518,0.6428663146383364,0.9057269573211677,-0.17027269813068635,1.9817266127730218,0.3677271295952398,1.4437267850470956,-1.44901103515625,90.71726610540559,19.874634446929747,0.5379998277259272,3,-0.704859733581543,-0.9495525360107422,-2.096320629119873,-2.633183479309082,-0.4236459732055664,0,0.13459673990401688,4.428587416065655,14.73268222808838,-1.5965022390709287,14.601204872131348,-1.1136351834349902,14.893376350402832,0.13459673990401688
1554,2006-03-07,15.002939224243164,15.353544235229492,14.900679588317873,15.06867790222168,72549.0,-0.001943617826723587,-2.3513511606078237,-0.13043568759165525,64.69245330997654,68.37623993044413,-0.59644816114292,-0.9170946479792619,-1.6518474684305815,-2.4943131882207688,26.168690606997274,0.4528646469116193,0.6050433981424295,0.7873982906341546,-0.2677685558666347,1.8425651371349439,0.2598148673837599,1.3149817138845492,-1.3232119593505853,68.21187701034137,0.6377522589741602,0.5275834232503951,3,-0.5952959060668945,-0.8399887084960938,-2.131016254425049,-2.549184799194336,-0.5697307586669922,1,0.1246349255345347,-1.11881354508024,15.032155990600586,4.428587416065655,14.73268222808838,-1.5965022390709287,14.601204872131348,0.1246349255345347
1555,2006-03-08,15.119808197021484,15.302413940429688,14.754594802856445,14.973722457885742,59707.0,0.007789738466011498,1.1428598074362006,-2.2222189984332386,65.01126446077359,66.72912053882197,-0.660224228518322,-0.9424942296308672,-1.7510245018029647,-2.5817098810829435,27.665689265225303,0.5478191375732422,0.5730421880960108,0.8155205726623542,-0.22983614192928137,1.8608772872539898,0.2928422153665373,1.3381989299581711,-1.3061755745019532,77.14288378859801,9.769232806210894,0.5226783572958177,3,-0.7121648788452148,-0.9422492980957031,-2.247885227203369,-2.6660537719726562,-0.5843410491943359,2,0.062318739660512934,-2.3513511606078237,15.002939224243164,-1.11881354508024,15.032155990600586,4.428587416065655,14.73268222808838,0.062318739660512934
1556,2006-03-09,15.506933212280273,15.689538955688475,15.236676216125488,15.338934898376465,31046.0,0.025603831094566987,-1.4313754604964946,1.1499980415453512,66.88031183602047,66.46186203776932,-0.9682502435352234,-1.2147138362399055,-2.1155943816907,-2.93704556439501,29.430514633019634,0.5697307586669904,0.5490891441259844,1.0901600360870365,0.03508597959396731,2.1452340925801057,0.5626230078405019,1.617697064333571,-1.570107660743945,86.55918280819841,20.574881039921465,0.5275370282465346,3,-0.9312925338745117,-1.161376953125,-2.635010242462158,-3.0531787872314453,-0.6427745819091779,3,0.03532736809231962,1.1428598074362006,15.119808197021484,-2.3513511606078237,15.002939224243164,-1.11881354508024,15.032155990600586,0.03532736809231962
1557,2006-03-10,15.448498725891113,15.499629020690918,15.141719818115234,15.34623908996582,28172.0,-0.00376828129645157,2.4999883425427245,0.6086944181109112,65.0214295860813,67.02703992253612,-0.7518516292705524,-1.0489846774140368,-2.02539979616191,-2.8454392675819697,31.078210996621248,0.36521339416503906,0.5344092257724462,0.9294660091400146,-0.10832684193385234,1.9672588602138816,0.41056958360308116,1.4483624346769481,-1.3364018339395702,81.14286268517759,15.265998111917753,0.5188964255369334,3,-0.8728580474853516,-1.1029424667358398,-2.5583152770996094,-2.994744300842285,-0.6208620071411133,4,-0.007092199019379408,-1.4313754604964946,15.506933212280273,1.1428598074362006,15.119808197021484,-2.3513511606078237,15.002939224243164,-0.007092199019379408
1558,2006-03-13,15.338934898376465,15.411977767944336,15.156329154968262,15.338934898376465,11565.0,-0.007092199019379408,2.499980415453513,0.0,62.60501009265378,66.33196045861301,-0.4247321084741813,-0.8658840616405143,-1.8870489058340443,-2.703003971184387,31.630994989083135,0.29216957092285156,0.5272264169628542,0.7450335979461666,-0.30297052887596543,1.7930377247682987,0.2210315345351006,1.2690356613572327,-1.0690938000512293,62.50000000000012,-1.9768626208725877,0.5240020634110658,3,-0.3688650131225586,-0.9933786392211914,-2.4140560626983643,-2.753704071044922,-0.3725166320800781,0,-0.0285714303478124,2.4999883425427245,15.448498725891113,-1.4313754604964946,15.506933212280273,1.1428598074362006,15.119808197021484,-0.0285714303478124
1559,2006-03-14,15.302413940429688,15.46310806274414,15.229371070861815,15.338934898376465,53860.0,-0.0023809318045050487,-1.560004595852213,-100.0,64.22412446807103,65.12218630281524,-0.281556753160249,-0.7680694536965316,-1.8121527646021072,-2.634073329866087,31.700533242146722,0.233736991882326,0.5730112648886312,0.6446003913879395,-0.41297228193147006,1.702173064707349,0.1158140547282347,1.1733867280476442,-0.8906030563681284,58.59378187604565,-7.395636459480734,0.528786336659705,3,-0.29217052459716797,-0.9568576812744141,-2.372056484222412,-2.7171831130981445,0.036520957946777344,1,-0.04534604316259816,2.499980415453513,15.338934898376465,2.4999883425427245,15.448498725891113,-1.4313754604964946,15.506933212280273,-0.04534604316259816
1560,2006-03-15,15.448498725891113,15.448498725891113,15.229371070861815,15.32432746887207,44604.0,0.009546519002172849,2.5294424859642537,-3.4,65.56014034829192,64.89592088305372,-0.38064536371858715,-0.8483474492548915,-1.9185509954204338,-2.744587235165648,31.86337596339962,0.21912765502929865,0.6750435199167661,0.7212947845458988,-0.35329319944309745,1.795882768534895,0.18400079255139978,1.2585887765403978,-0.9089150346668617,56.00003481712324,-9.373024981272287,0.5372939919944986,3,-0.43825531005859375,-1.1029424667358398,-2.499880790710449,-2.812138080596924,-0.5624275207519531,2,-0.06572096605175959,-1.560004595852213,15.302413940429688,2.499980415453513,15.338934898376465,2.4999883425427245,15.448498725891113,-0.06572096605175959
1561,2006-03-16,15.411977767944336,15.521541595458984,15.338934898376465,15.448498725891113,21145.0,-0.0023640457622959854,1.0,-0.29411764705882354,73.48837068075542,65.907210403112,-0.24252581256112293,-0.750797934586263,-1.843126999272986,-2.671413625137708,31.247444922638216,0.18260669708251953,0.6886687618766985,0.6215920448303223,-0.45827220510010847,1.701456294760753,0.0816599198651069,1.1615241697955376,-0.7573985502736615,71.15388478225935,0.6232596903897587,0.5399321249652153,3,-0.3615608215332049,-0.9933786392211914,-2.40492582321167,-2.739095687866211,-0.6646871566772461,3,-0.05687204026080661,2.5294424859642537,15.448498725891113,-1.560004595852213,15.302413940429688,2.499980415453513,15.338934898376465,-0.05687204026080661
1562,2006-03-17,15.79179859161377,15.79179859161377,15.338934898376465,15.411977767944336,8752.0,0.02464452190292077,1.3846175091834454,-10.400078339208774,82.69661055439597,67.79774614855778,-0.5099370245921797,-1.0722654794357211,-2.1647006971059746,-3.010251645501441,30.946769551152475,0.4528636932373047,0.6465496761256322,0.9294660091400146,-0.21732635807454415,2.0762583763545717,0.35606982553273525,1.502862192747294,-1.0337234001413158,100.0,19.976630538171165,0.5733961836072788,3,-0.5186018943786621,-1.3220696449279785,-2.7829203605651855,-3.1189165115356445,-1.3366785049438477,4,-0.05874188148114412,1.0,15.411977767944336,2.5294424859642537,15.448498725891113,-1.560004595852213,15.302413940429688,-0.05874188148114412
1563,2006-03-20,15.550759315490724,15.857537269592285,15.338934898376465,15.558062553405762,26891.0,-0.015263573349463155,-1.4067751601067526,-0.019228113520688518,70.50938609949281,68.44407201405959,-0.20964394479098303,-0.7827668182211571,-1.86465954351719,-2.730381403324971,30.23408062875469,0.5186023712158203,0.650865862505535,0.6321839332580588,-0.5346449947614449,1.7990128612775624,0.04876946924830783,1.2155983972678097,-0.6686373160013126,51.16293192445539,-26.400641037333116,0.5834144640097518,3,-0.2446932792663592,-0.956858158111574,-2.5418810844421404,-2.658750057220459,-1.161376953125,0,-0.046500790223175326,1.3846175091834454,15.79179859161377,1.0,15.411977767944336,2.5294424859642537,15.448498725891113,-0.046500790223175326
1564,2006-03-21,15.112503051757812,15.521541595458984,14.024168968200685,15.338934898376465,96102.0,-0.028182306396855372,4.061724574256303,31.004309219124803,54.05403593338403,67.22660217768296,0.27467317612683395,-0.30916214494500593,-1.3806964270687985,-2.2548652571285217,28.421816642971166,1.526590347290039,0.6581065592553657,0.1614237785339352,-0.98799082966298,1.3108383867308486,-0.4132835255645215,0.7361310826323919,0.7450342178344727,59.362545034243155,-15.030001388937151,0.574707304098457,3,-0.17164993286132812,-0.4528632164001465,-1.8771929740905762,-1.9721484184265137,-0.7231206893920881,1,-0.00966648509258261,-1.4067751601067526,15.550759315490724,1.3846175091834454,15.79179859161377,1.0,15.411977767944336,-0.00966648509258261
1565,2006-03-22,15.631105422973633,15.631105422973633,14.82763671875,15.010244369506836,27482.0,0.03431611358090003,1.5882399926269546,-2.7419334459274483,67.58106134728624,67.30446323449027,-0.18302106997162326,-0.7651717620766689,-1.8583970850015703,-2.732813828705913,27.557766567963355,0.8034687042236328,0.6512212124510537,0.6153834819793698,-0.5343337475777901,1.7651007115365296,0.04052486720078896,1.1902420967579506,0.22643184661865234,87.64940757147478,12.61128321172609,0.5748586147785802,3,-0.6902523040771484,-0.9714655876159668,-2.229624032974243,-2.457881450653076,-1.2052021026611328,2,-0.018691609882417803,4.061724574256303,15.112503051757812,-1.4067751601067526,15.550759315490724,1.3846175091834454,15.79179859161377,-0.018691609882417803
1566,2006-03-23,15.34623908996582,16.069360733032227,15.338934898376465,15.704148292541506,29581.0,-0.01822432421120601,-2.9215643104556173,-0.5764723049983133,59.952600843098566,66.74126004082552,0.08566192720287269,-0.4237965166661901,-1.5339185151598222,-2.410053606960087,28.353433989216942,0.7304258346557617,0.6461284985811666,0.28084826469421387,-0.8335837262156858,1.3952802556041117,-0.27636773076073595,0.8380642601491637,-1.322070121765135,64.64284398651643,-9.112460916592056,0.5572159954549493,3,-0.29947423934936523,-0.5806875228881836,-1.9447576999664307,-2.1730151176452637,-0.993377685546875,3,-0.02998571064408495,1.5882399926269546,15.631105422973633,4.061724574256303,15.112503051757812,-1.4067751601067526,15.550759315490724,-0.02998571064408495
1567,2006-03-24,15.046765327453613,15.667627334594727,14.820332527160645,15.631105422973633,53696.0,-0.019514472618116452,1.5777777133017175,1.632648982800189,50.23698031480837,65.36703450995381,0.36001657070640647,-0.03887414270778322,-1.1939635985593995,-2.079524194798921,28.839536265513253,0.847294807434082,0.6245782173579855,-0.07413787841796804,-1.0543272875391843,0.9060515307032482,-0.5642325829785761,0.41595682614264007,-0.9816925239562977,50.00002331503409,-20.71703284303687,0.4900947045606081,3,-4.76837158203125e-07,-0.28121376037597656,-1.4261562824249268,-1.6544137001037598,-0.8034687042236328,4,-0.019902929943362402,-2.9215643104556173,15.34623908996582,1.5882399926269546,15.631105422973633,4.061724574256303,15.112503051757812,-0.019902929943362402
1568,2006-03-27,15.207459449768065,15.338934898376465,14.571988105773926,14.864158630371096,46409.0,0.010679645679145144,1.5301265846679493,-0.587501734056871,53.18183531162859,64.14011349257132,0.1997133769641124,-0.08241062211251027,-1.3119455972447458,-2.2084961066880293,29.838608492002855,0.7669467926025391,0.5649939826891384,0.009496307373044743,-0.6918416789607722,0.7108342937068617,-0.3411726857938646,0.3601653005399541,-1.10230088768005,57.857189820282926,-12.632436509089175,0.3506689931669087,3,-0.16069459915160955,-0.4419078826904279,-1.586850404739378,-1.8151078224182111,-0.7888603210449201,0,-0.04947173231552604,1.5777777133017175,15.046765327453613,-2.9215643104556173,15.34623908996582,1.5882399926269546,15.631105422973633,-0.04947173231552604
1569,2006-03-28,15.704148292541506,15.879449844360352,14.973722457885742,14.981026649475098,15848.0,0.03266086912242372,-1.4554440086560165,2.1063790186595526,58.13008076143389,63.314551316253755,-0.2614956723124209,-0.5048876932564088,-1.7562089817995936,-2.666170488076288,29.9191721875592,0.9057273864746094,0.5275801565040954,0.44263815879821955,-0.19429782921569227,1.0795741468121314,0.12417016479126275,0.7611061528051764,-1.5597056870346062,75.60978250554591,5.715474818127717,0.31846799400695597,3,-0.6573834419250506,-0.938596725463869,-2.014148950576784,-2.242406368255617,-1.4973726272583008,1,-0.08372093192728025,1.5301265846679493,15.207459449768065,1.5777777133017175,15.046765327453613,-2.9215643104556173,15.34623908996582,-0.08372093192728025
1570,2006-03-29,16.325010299682614,16.325010299682614,15.499629020690918,15.704148292541506,30424.0,0.03953490476372923,1.6588236016964313,0.8585858452643368,60.68703203059785,61.892180355125134,-0.8324949622859421,-1.067739569686534,-2.311876131994378,-3.244011669031316,29.363055981921555,0.8253812789916957,0.523110435129734,0.9919184684753386,0.2214030246997183,1.7624339122509571,0.6066607465875293,1.3771761903631479,-2.1420693316252084,100.0,30.882972759132585,0.3852577218878095,3,-1.1504206657409632,-1.4316339492797834,-2.5984895229339564,-2.863268375396725,-2.3008413314819283,2,-0.118568252134856,-1.4554440086560165,15.704148292541506,1.5301265846679493,15.207459449768065,1.5777777133017175,15.046765327453613,-0.118568252134856
1571,2006-03-30,16.799785614013672,16.850915908813473,16.142402648925778,16.142402648925778,20352.0,0.029082696158561516,-1.155557102983224,1.058822987276923,65.92083219567115,60.02820498193349,-1.2177686022763297,-1.443359199923922,-2.721659702078764,-3.6712856924857213,28.883607054649502,0.7085132598876953,0.5310641274534333,1.3567647457122796,0.4171241648249904,2.296405326599567,0.886944455268635,1.8265850361559242,-2.531161872691259,97.75638812552089,28.91464705533531,0.4698202904436438,3,-1.3622431755065918,-1.643456459045412,-3.0732648372650146,-3.338043689727783,-2.7756166458129865,3,-0.1413043206766269,1.6588236016964313,16.325010299682614,-1.4554440086560165,15.704148292541506,1.5301265846679493,15.207459449768065,-0.1413043206766269
1572,2006-03-31,17.347604751586914,17.347604751586914,16.208141326904293,16.653701782226562,57726.0,0.032608698120306645,2.284215445087351,1.0555536212709353,71.4508665822446,60.13281392446147,-1.7005153851226886,-1.8817063851642857,-3.2003135102142757,-4.169801804177336,28.992964593397907,1.1394634246826207,0.5382334365744867,1.773837757110595,0.562065779651661,2.985609734569529,1.1679517683811298,2.379723745840062,-2.924043480215037,100.0,29.102093341263014,0.6058859887294669,3,-1.6617178916931152,-1.9429311752319336,-3.575432538986206,-3.8858628273010254,-3.2869138717651385,4,-0.17263151830191525,-1.155557102983224,16.799785614013672,1.6588236016964313,16.325010299682614,-1.4554440086560165,15.704148292541506,-0.17263151830191525
1573,2006-04-03,17.055435180664062,17.347604751586914,16.807090759277347,17.091955184936527,47866.0,-0.016842069848065022,-1.0274006903829438,-0.05262984291035545,67.75148980420379,61.65475324344145,-1.3102482669962097,-1.507474906018757,-2.8190485305153903,-3.8297608793449207,28.41933396604543,0.5405139923095668,0.5226054839811951,1.38050422668457,0.029311849105685184,2.7316966042634547,0.7049080378951267,2.0561004154740132,-2.3979504308749817,87.69233117842067,14.608567957315913,0.6755961887894428,4,-1.0956387519836426,-1.650761604309082,-3.1919596195220947,-3.593693256378174,-3.2503929138183576,0,-0.16488225176583204,2.284215445087351,17.347604751586914,-1.155557102983224,16.799785614013672,1.6588236016964313,16.325010299682614,-0.16488225176583204
1574,2006-04-04,16.87282943725586,17.01161003112793,16.726743698120114,16.90934944152832,54251.0,-0.010706601237312596,1.3636320474777743,0.9999999999999027,64.31719953579696,61.29210193105374,-0.9517694244478054,-1.2412378663070953,-2.5568158170667026,-3.598460085488705,27.53627821669815,0.32869148254394887,0.43567936816619124,1.1044039726257324,-0.3083751039907696,2.5171830492422345,0.3980144343174814,1.8107935109339834,-2.0001350873229526,74.30835771307133,-0.8977012711230543,0.706389538308251,4,-0.9130330085754395,-1.468155860900879,-3.0221364498138428,-3.4110875129699707,-3.6083021163940447,1,-0.14545457936732764,-1.0274006903829438,17.055435180664062,2.284215445087351,17.347604751586914,-1.155557102983224,16.799785614013672,-0.14545457936732764
1575,2006-04-05,16.062055587768555,16.799785614013672,15.813712120056152,16.653701782226562,99132.0,-0.0480520384860339,1.231405368892879,16.200605839034836,55.65437736948387,60.81452154509656,-0.08206683481396304,-0.37550619224188253,-1.6852617988623422,-2.7407622495565693,26.483437105663064,1.059117317199707,0.40985611546286904,0.24651775360107386,-1.1377441777202861,1.6307796849224339,-0.44561321205960525,0.9386487192617547,-0.9913684057033265,16.190407503592073,-57.069174724920146,0.6921309656606803,4,-0.10225915908813477,-0.37616872787475586,-2.222318649291992,-2.600313663482666,-2.585705757141115,2,-0.1155070042154609,1.3636320474777743,16.87282943725586,-1.0274006903829438,17.055435180664062,2.284215445087351,17.347604751586914,-0.1155070042154609
1576,2006-04-06,16.054752349853516,16.142402648925778,15.813712120056152,16.069360733032227,52309.0,-0.0004546888706200569,3.0909328300634016,0.02469107942474524,52.4456583924524,61.05993022039034,0.040575102918474215,-0.34262391252284097,-1.6174229327931116,-2.6856346031370926,24.838119314653014,0.32869052886962535,0.4772872732556017,0.2118235588073727,-1.1684008074226497,1.5920479250373951,-0.47828862430763763,0.901935741922383,-0.8019117622265526,15.714283049708314,-51.92540610480992,0.6901121831150112,4,-0.0949559211730957,-0.3688654899597168,-2.0451910495758057,-2.461533546447754,-3.1992645263671875,3,-0.12647864865205205,1.231405368892879,16.062055587768555,1.3636320474777743,16.87282943725586,-1.0274006903829438,17.055435180664062,-0.12647864865205205
1577,2006-04-07,15.338934898376465,15.981710433959961,15.229371070861815,15.83562469482422,45383.0,-0.044586016394303485,-1.1020425292670102,34.00032641337001,48.18975398506123,60.505254517438416,0.8964684592346792,0.384265944130167,-0.8495524634297489,-1.9256696638746362,23.228443845388398,0.825381278991701,0.4425111604317191,-0.49851570129394496,-1.886181385006342,0.8891499824184503,-1.1923485431501426,0.1953171405622527,2.008669853210449,5.17241456934747,-61.884918775372,0.693832841856198,4,0.8217287063598633,0.346951961517334,-1.267287254333496,-1.7055425643920898,-2.578401565551758,4,-0.08571429104343742,3.0909328300634016,16.054752349853516,1.231405368892879,16.062055587768555,1.3636320474777743,16.87282943725586,-0.08571429104343742
1578,2006-04-10,14.900679588317873,15.338934898376465,14.382078170776367,15.338934898376465,84504.0,-0.0285714303478124,3.3666634750970528,0.882352150563435,48.18976184006583,59.4007746372864,1.4378343221907333,0.83058957523785,-0.35973136998307176,-1.4443174612426706,21.898636153308313,0.9568567276000977,0.44509622772335966,-0.914858245849608,-2.348741076984469,0.5190245852852531,-1.6317996614170394,-0.19791683028217655,2.404560489654541,19.72219562580884,-46.31290334883512,0.7169414155674309,4,0.9641618728637678,0.785207271575926,-0.788858890533449,-1.2672872543334979,-1.0591163635253924,0,-0.056372509959522143,-1.1020425292670102,15.338934898376465,3.0909328300634016,16.054752349853516,1.231405368892879,16.062055587768555,-0.056372509959522143
1579,2006-04-11,14.60851001739502,14.907983779907227,14.075299263000488,14.754594802856445,129272.0,-0.019607801724151885,2.67742560454533,0.33333260797660424,40.90909013834555,57.20322553814726,1.741366835952789,1.1258300350966746,-0.02492112226948784,-1.1101957790419341,20.53716092043356,0.8326845169067383,0.5042031767945225,-1.1723326206207272,-2.6896460192703877,0.34498077802893157,-1.9309893199455566,-0.4136759212958978,2.5798035842895537,19.571056180782133,-41.92353783345537,0.7586566993248295,4,1.1029419898986816,1.0773768424987793,-0.40356016159057617,-0.883814811706543,-1.5046768188476545,1,-0.054999979436136104,3.3666634750970528,14.900679588317873,-1.1020425292670102,15.338934898376465,3.0909328300634016,16.054752349853516,-0.054999979436136104
1580,2006-04-12,14.433208465576172,14.56468391418457,13.76852035522461,14.396685600280762,73251.0,-0.011999961091864186,4.317083889294028,-0.2500114243933647,41.721861061613886,54.51445096769645,1.81048761346133,1.2871620683893212,0.19045038291883287,-0.8934189526841827,19.212866692568525,0.8399896621704102,0.5402362508139529,-1.2968696594238285,-2.9248981366314055,0.33115881778375034,-2.110883898027616,-0.48285542082003907,2.568324275787358,28.000044994448047,-31.729141873525926,0.8140142386037891,4,1.1248540878295898,1.1248540878295898,-0.14791154861450195,-0.6281661987304688,-0.4090394973754865,2,-0.0809716805173093,2.67742560454533,14.60851001739502,3.3666634750970528,14.900679588317873,-1.1020425292670102,15.338934898376465,-0.0809716805173093
1581,2006-04-13,14.535467147827148,14.535467147827148,13.958431243896484,14.24329662322998,62274.0,0.007084958448072554,2.9499939614117894,7.99966054782359,45.19230165660622,51.59683264262552,1.512291141682045,1.176173538305619,0.13475006233080578,-0.9543529523303107,17.701498737804865,0.5770359039306641,0.5191550181392408,-1.1507854461669922,-2.86003326094945,0.5584623686154639,-2.005409353558221,-0.29616153877576323,2.2074246026452684,34.65345340065791,-25.219716677435024,0.8546239073912283,4,1.0225954055786133,1.0225954055786133,-0.24286603927612305,-0.7304248809814453,-1.2052021026611328,3,-0.0728643466651866,4.317083889294028,14.433208465576172,2.67742560454533,14.60851001739502,3.3666634750970528,14.900679588317873,-0.0728643466651866
1582,2006-04-18,14.864158630371096,14.900679588317873,14.10451602935791,14.498946189880373,59758.0,0.022613066315731123,2.633340079165614,1.2499975519236983,46.87082913548527,49.27675923499013,0.887618825401276,0.816273039452426,-0.14731317203351502,-1.2405551621276896,15.494202304432928,0.7961635589599627,0.44038442359309826,-0.7757119655609106,-2.5228257461557266,0.9714018150339054,-1.6492688558583186,0.09784492473649742,1.6407834084814983,69.76745598315186,9.241089331284016,0.8735568902974082,4,0.525906562805174,0.6939039230346662,-0.40356016159057795,-0.8911190032959002,-1.5558061599731463,1,-0.13513518368813449,2.9499939614117894,14.535467147827148,4.317083889294028,14.433208465576172,2.67742560454533,14.60851001739502,-0.13513518368813449
1583,2006-04-19,14.82763671875,15.192850112915039,14.645030975341795,14.754594802856445,85548.0,-0.002457045334975927,-2.750008160280941,0.1999984332280985,41.27905553441686,46.71696545705901,0.6424555937885739,0.8388510522526396,-0.05891655678115626,-1.1636575489011207,12.915964192265642,0.547819137573244,0.2808977732991753,-0.7760777473449707,-2.5604879496294117,1.0083324549394703,-1.6682828484871912,0.11612735379724981,1.458391585412354,74.3589297216371,15.090289347610423,0.8922051011422204,4,0.4565162658691406,0.7304258346557617,-0.3670382499694824,-0.8545970916748047,-1.3512868881225604,2,-0.13940882320858172,2.633340079165614,14.864158630371096,2.9499939614117894,14.535467147827148,4.317083889294028,14.433208465576172,-0.13940882320858172
1584,2006-04-20,14.966418266296387,14.966418266296387,14.60851001739502,14.92989730834961,25491.0,0.009359653880034235,18.600156678417548,0.5,35.04821747222944,44.42739213514185,0.2288800745983668,0.7257749071691393,-0.1454959224958099,-1.2603799763626071,13.772385018892225,0.3579082489013672,0.023979844730103395,-0.629991960525512,-2.424038234766197,1.1640543137151749,-1.5270150976458545,0.26703117659483055,1.1182094019509492,84.10256856629783,28.747473447298816,0.8970231371203432,4,-0.010956764221193183,0.591644287109375,-0.3086051940917969,-0.9933786392211914,-1.826064109802246,3,-0.07515859983928308,-2.750008160280941,14.82763671875,2.633340079165614,14.864158630371096,2.9499939614117894,14.535467147827148,-0.07515859983928308
1585,2006-04-21,15.338934898376465,15.46310806274414,15.02485179901123,15.02485179901123,40253.0,0.024890165799987374,-1.790702617355924,8.600078339208775,33.55262974232244,42.328166729571855,-0.287200524084934,0.3480942651173393,-0.46440848570308546,-1.5911600381111146,14.208377051944145,0.4966897964477539,-0.20808966388730177,-0.24286680221557688,-2.040478157050835,1.554744552619681,-1.1416724796332076,0.6559388752020521,0.5604041848290535,91.74751928040118,40.031009298379985,0.8988056774176291,4,-0.4638195037841797,0.21912765502929688,-0.6610350608825684,-1.3658952713012695,-2.2789268493652344,4,-0.14571426990446856,18.600156678417548,14.966418266296387,-2.750008160280941,14.82763671875,2.633340079165614,14.864158630371096,-0.14571426990446856
1586,2006-04-24,14.88607120513916,15.338934898376465,14.62311840057373,15.112503051757812,28702.0,-0.02952380306961455,1.107525975967755,-0.7209297382644076,21.680667031954044,39.382712623671054,-0.019610175681529896,0.8060419004570605,0.04072788541931516,-1.111948407327482,14.086867526489065,0.7158164978027344,-0.4378575224004084,-0.6727221012115479,-2.4946438583894697,1.1491996559663722,-1.583682979800507,0.23823877737741306,0.8428023798278854,57.52684813212531,11.425559792538515,0.9109608785889601,4,-0.27025699615478516,0.6719913482666016,-0.20817136764526367,-0.9130315780639648,-1.7749338150024396,0,-0.057899913621326626,-1.790702617355924,15.338934898376465,18.600156678417548,14.966418266296387,-2.750008160280941,14.82763671875,-0.057899913621326626
1587,2006-04-25,14.74729061126709,14.878767013549805,14.46972942352295,14.878767013549805,62673.0,-0.009322848988130517,5.222220610316039,0.5806444819758161,22.473860423178323,36.52539024401689,0.029524709644148217,0.9710209926228508,0.22653676339984408,-0.9458432363520455,15.03621202797752,0.41634178161621094,-0.5795192132732616,-0.7965289592742923,-2.640952956752244,1.0478950382036594,-1.7187409580132673,0.12568303946468262,0.8247547153205605,27.94112705722649,-12.366322504192702,0.9222119987389754,4,-0.13147640228271484,0.8107719421386719,-0.012782573699951172,-0.7742509841918945,-2.015974998474123,1,-0.09608717990669091,1.107525975967755,14.88607120513916,-1.790702617355924,15.338934898376465,18.600156678417548,14.966418266296387,-0.09608717990669091
1588,2006-04-26,14.455120086669922,14.586597442626953,14.21407985687256,14.506250381469727,101099.0,-0.019811810338500213,2.5172298909568793,0.38889332163089446,21.90151600797131,34.413437562864196,0.281442731595984,1.2690005299285367,0.5491817063184037,-0.6288193315158583,15.951400187714901,0.5332107543945295,-0.7175718435943246,-1.051082515716553,-2.9541466461300914,0.8519816146969852,-2.0026145809233213,-0.09955045050978484,0.9726432422086848,19.29822150246495,-16.01813748077213,0.9515320652067687,4,0.16069412231445312,1.1029424667358398,0.41634273529052734,-0.4309506416320801,-1.7676286697387695,2,-0.07933297055964883,5.222220610316039,14.74729061126709,1.107525975967755,14.88607120513916,-1.790702617355924,15.338934898376465,-0.07933297055964883
1589,2006-04-27,14.389382362365724,14.60851001739502,13.958431243896484,14.352861404418945,80874.0,-0.004547712084717936,1.738463639851438,-0.714272391539558,26.48870779683341,32.720864977888596,0.3495916790430851,1.2977239192699717,0.6393714577858756,-0.5396410856825238,16.744256643980123,0.6500787734985352,-0.7851503715549697,-1.0510819435119618,-3.0152089964785826,0.913045109454659,-2.033145469995274,-0.06901841702865141,0.9056415286205617,28.64077608368289,-8.719186726200324,0.9820635264833105,4,0.32138729095458807,1.1686801910400373,0.5606012344360334,-0.3323435783386248,-1.7749347686767596,3,-0.06345182223569568,2.5172298909568793,14.455120086669922,5.222220610316039,14.74729061126709,1.107525975967755,14.88607120513916,-0.06345182223569568
1590,2006-04-28,14.389382362365724,14.681551933288574,14.24329662322998,14.491641998291016,66454.0,0.0,-1.2222147000297394,-2.8000261130694066,26.543203740692974,30.648742987231564,0.38299744721530793,1.2071684453496605,0.6631502422743285,-0.51712887771067,16.892417707962355,0.43825531005859375,-0.8254120995034651,-0.9543005466461167,-2.925650364312448,1.0170492710202161,-1.9399754554792832,0.0313743621870497,0.7835212457596281,31.21694876147027,-8.514180073200613,0.9856749088331663,4,0.32138729095458807,1.1686801910400373,0.41086411476135076,-0.3323435783386248,-2.3519706726074237,4,-0.08680207214024116,1.738463639851438,14.389382362365724,2.5172298909568793,14.455120086669922,5.222220610316039,14.74729061126709,-0.08680207214024116
1591,2006-05-02,14.4259033203125,14.491641998291016,14.133732795715332,14.316338539123535,48215.0,0.0025380490299773406,1.9696816234159311,-1.0714372312943754,34.096686025399904,29.229393752777636,0.3679995332683905,1.0368429747841486,0.6484970183927601,-0.5318629828491765,16.431771990058113,0.3579092025756836,-0.7939043242526935,-0.7990854740142819,-2.6853161302710795,1.0871451822425158,-1.7422008021426798,0.14402985411411606,0.6346496275807922,50.7936442144487,6.414669228234409,0.9431153281283985,5,0.2848663330078125,1.1321592330932617,0.3743431568145752,-0.2848663330078125,-2.7025747299194354,1,-0.09468351762610316,-1.2222147000297394,14.389382362365724,1.738463639851438,14.389382362365724,2.5172298909568793,14.455120086669922,-0.09468351762610316
1592,2006-05-03,14.352861404418945,14.56468391418457,14.141036987304688,14.389382362365724,54383.0,-0.005063247290081785,1.1886881696060148,-0.33332753053001524,39.06706249616965,28.983616748527943,0.40329777258084576,0.9212559326956207,0.736415504063082,-0.4372377648922292,15.352335226896278,0.4236469268798828,-0.7558237165897665,-0.7223902225494392,-2.357952074655408,0.9131716295565298,-1.5401711486024237,0.09539070350354528,0.6043289360608526,54.545550460470004,6.756527200292702,0.8177809260529846,5,0.3579082489013672,1.2052011489868164,0.5532968044281006,-0.10591268539428711,-2.6003150939941406,2,-0.08651403920753553,1.9696816234159311,14.4259033203125,-1.2222147000297394,14.389382362365724,1.738463639851438,14.389382362365724,-0.08651403920753553
1593,2006-05-04,14.24329662322998,14.535467147827148,14.067995071411133,14.17025375366211,50974.0,-0.0076336542311509215,-2.368436966358923,-2.000026113069494,42.138347220500066,29.77140894278023,0.47076280392003333,0.8530779599226364,0.8575357058194459,-0.30650767755207475,14.24873996009312,0.4674720764160156,-0.7513665046175042,-0.6913480758666992,-2.074111386732479,0.691415234999079,-1.3827297312995892,3.357956619076674e-05,0.6188001184294016,39.393891436431666,-11.470273114043287,0.6913816554328892,5,0.46747303009033203,1.3147659301757812,0.6628615856170654,0.0036520957946777344,-2.446925163269043,3,-0.10615386665268634,1.1886881696060148,14.352861404418945,1.9696816234159311,14.4259033203125,-1.2222147000297394,14.389382362365724,-0.10615386665268634
1594,2006-05-05,14.418599128723145,14.491641998291016,14.097211837768555,14.24329662322998,19131.0,0.012307719914170345,1.4545400593471811,2.3999947774542703,49.68551677360205,31.56395194625574,0.23420976574853825,0.5106654370050698,0.6948865085582518,-0.4594106270082534,13.24772352150718,0.39443016052246094,-0.7789186904483625,-0.39333405494689977,-1.4487206298708415,0.662052519977042,-0.9210273424088715,0.13435923251507198,0.35601150202145604,57.14287934767572,3.246662249020467,0.527693287461971,5,0.23008394241333008,1.1394634246826172,0.48755908012390137,-0.17165040969848633,-2.7463998794555664,4,-0.12006074212462636,-2.368436966358923,14.24329662322998,1.1886881696060148,14.352861404418945,1.9696816234159311,14.4259033203125,-0.12006074212462636
1595,2006-05-08,14.206775665283205,14.462425231933596,13.958431243896484,14.206775665283205,43619.0,-0.01469098776856681,-1.0294153789438039,0.0,43.24324536261947,33.959793982996345,0.3001070075496042,0.6075170990301118,0.9211658415589188,-0.22607531880725595,13.88036829322833,0.5039939880371112,-0.7783176674064407,-0.5123935222625722,-1.421071025625281,0.39628398110013663,-0.9667322739439257,-0.05805477058121866,0.4873477434197966,40.96384784065519,-14.73167727453422,0.45433875168135407,5,0.21182346343993963,1.3512868881225568,0.699382543563841,0.0401730537414533,-3.0312652587890643,0,-0.11208229855317409,1.4545400593471811,14.418599128723145,-2.368436966358923,14.24329662322998,1.1886881696060148,14.352861404418945,-0.11208229855317409
1596,2006-05-09,14.024168968200685,14.382078170776367,13.673564910888672,14.382078170776367,69938.0,-0.01285349338828179,2.9591787793602364,-100.0,31.629394703767446,34.97707556972848,0.38844461789467033,0.6642542578310682,1.1159335764941236,-0.024083146977064374,14.683237292992377,0.7085132598876953,-0.7653889215326775,-0.5934710502624494,-1.3065267138850682,0.11958461336016946,-0.9499988820737588,-0.23694321845113997,0.5959061962240444,39.344246505266646,-13.969349696358684,0.3565278318113098,5,0.15338945388793768,1.4864158630371076,1.0098140239715558,0.35060453414916637,-3.3599567413330096,1,-0.14166666723335175,-1.0294153789438039,14.206775665283205,1.4545400593471811,14.418599128723145,-2.368436966358923,14.24329662322998,-0.14166666723335175
1597,2006-05-10,14.024168968200685,14.24329662322998,13.856170654296875,13.914605140686035,41834.0,0.0,-2.4193453283466426,-0.3061218508107021,32.142867740599485,36.11500354002049,0.307410168441999,0.591006134564843,1.141767403598175,-0.006833424556537793,15.984460965038883,0.38712596893310547,-0.779406353488703,-0.5277327537536607,-1.2021745757412408,0.14670906823391938,-0.8649536647474498,-0.19051184275987154,0.5012551708704382,40.677937970944136,-9.561567393231883,0.33722091099378965,5,0.15338945388793768,1.4864158630371076,1.2727668285369855,0.6135573387145961,-3.067787170410158,2,-0.16406251115661086,2.9591787793602364,14.024168968200685,-1.0294153789438039,14.206775665283205,1.4545400593471811,14.418599128723145,-0.16406251115661086
1598,2006-05-11,14.060690879821776,14.133732795715332,13.856170654296875,13.878084182739258,16597.0,0.0026042121785541106,-1.4515968715384973,1.6666695680935453,28.911574293243476,36.3842109285105,0.2336225114447128,0.5147176054232521,1.1407488681554003,-0.0327158057478556,16.304893650085724,0.27756214141845703,-0.7009199969578361,-0.44921140670776616,-1.136694069189483,0.23827125577395059,-0.7929527379486245,-0.10547007546690779,0.37954733643110217,47.32145355181043,1.30899475959,0.343741331240858,5,0.11686754226684748,1.4498939514160174,1.484589338302614,0.8253798484802264,-2.9217014312744123,3,-0.16415584334546063,-2.4193453283466426,14.024168968200685,2.9591787793602364,14.024168968200685,-1.0294153789438039,14.206775665283205,-0.16415584334546063
1599,2006-05-12,13.805042266845705,14.097211837768555,13.038095474243164,14.097211837768555,116662.0,-0.018181795984359983,6.250011424393365,-1.599993732928765,12.230247588202246,34.79388246712264,0.44439893176362055,0.7452979182421497,1.4049373998665349,0.22263025339553089,16.66885765369254,1.0591163635253906,-0.6288085204166283,-0.6646866321563696,-1.4185999448773376,0.08922668056459848,-1.0416432885168536,-0.28772997579588555,0.5585286188707528,53.846153846153896,13.056291039374457,0.3769566563604842,5,-0.003652572631837714,1.219810485839842,1.8771927356719953,1.081028461456297,-2.5491847991943377,4,-0.1455026915570412,-1.4515968715384973,14.060690879821776,-2.4193453283466426,14.024168968200685,2.9591787793602364,14.024168968200685,-0.1455026915570412
1600,2006-05-15,13.264527320861815,14.024168968200685,13.176876068115234,14.024168968200685,107011.0,-0.03915344375887897,1.2307700033394289,2.60000261128994,11.724167428290798,32.30804706744385,0.9035960336426534,1.2582817638650905,1.9330526523500193,0.7628454684349624,16.735152375451317,0.847292900085451,-0.541800483151679,-1.1467675209045431,-2.0738701287168197,-0.21966491309226654,-1.6103188248106814,-0.6832162169984048,0.9399865154778482,16.847824544373257,-20.92335715922143,0.46355130390613847,5,0.5368623733520526,1.6544132232666033,2.4177076816558856,1.6215434074401873,-2.4907512664794904,0,-0.12004408699056313,6.250011424393365,13.805042266845705,-1.4515968715384973,14.060690879821776,-2.4193453283466426,14.024168968200685,-0.12004408699056313
1601,2006-05-16,13.47634983062744,13.797737121582033,13.220701217651367,13.454437255859375,82554.0,0.01596909596865026,-1.3582100604688307,-0.028845936560781514,20.99999129571907,30.300594711838233,0.6067172787056858,1.0150886246248039,1.7204551913992319,0.550319127542723,16.805029746351213,0.5770359039306658,-0.4915167870171082,-0.8819891452789328,-1.896134712883807,0.1321564223259415,-1.38906192908137,-0.37491636147649565,0.6208620071411151,36.3635860082531,-2.5415201205096665,0.5070727838024373,5,0.3104314804077166,1.1138992309570312,2.3464918136596697,1.4791116714477557,-2.629531860351559,1,-0.17073164863264578,1.2307700033394289,13.264527320861815,6.250011424393365,13.805042266845705,-1.4515968715384973,14.060690879821776,-0.17073164863264578
1602,2006-05-17,12.855487823486328,13.658956527709961,12.81896686553955,13.549392700195312,126826.0,-0.046070487553691364,-1.190477019455311,-31.666971319147798,18.260861996277455,27.64754079803572,1.1095175159742539,1.5576096983459706,2.3290732421456806,1.1731578008749626,17.63537047979122,0.8399896621704102,-0.4589809922479571,-1.402417612075805,-2.5888588627654556,-0.21597636138615428,-1.9956382374206303,-0.8091969867309796,1.1686811447143572,2.7777535992200963,-37.01265591829881,0.5932206253448249,5,0.7998166084289551,1.5448508262634277,2.9673538208007812,2.176668643951416,-1.8991060256958008,2,-0.17045448813037667,-1.3582100604688307,13.47634983062744,1.2307700033394289,13.264527320861815,6.250011424393365,13.805042266845705,-0.17045448813037667
1603,2006-05-18,12.760533332824707,13.11113739013672,12.095846176147461,12.81896686553955,119167.0,-0.007386300073976448,2.159089492847148,0.08420971616740791,18.0515702499125,24.132657850959102,1.08625427608351,1.5702702943129694,2.400773541550814,1.2695568695023667,19.197033454594038,1.0152912139892596,-0.4832292052269871,-1.3940169334411614,-2.7230598938147725,-0.06497397306755026,-2.058538413627968,-0.7294954532543549,1.0949073410034202,33.21167987557324,-7.659062495964079,0.6645214801868059,5,0.5186023712158203,1.0189437866210938,3.1627418994903564,2.315448760986328,-0.8180761337280273,3,-0.14138527661639733,-1.190477019455311,12.855487823486328,-1.3582100604688307,13.47634983062744,1.2307700033394289,13.264527320861815,-0.14138527661639733
1604,2006-05-19,13.84156322479248,13.84156322479248,12.636361122131348,12.636361122131348,54695.0,0.08471667004599048,1.0,-20.625179527353442,42.45472810593088,24.04504482243815,-0.09525290513726326,0.42229975878988313,1.3095135568796223,0.19813840626780532,20.2307918689585,1.2052021026611328,-0.5040156740543118,-0.2567442893981937,-1.5353745968921864,1.021886018095799,-0.8960594431451909,0.3825708643488035,-1.7457170486450195,90.53033319106437,46.43750841401988,0.6393151537469963,5,-0.6026010513305664,-0.06208610534667969,1.9338009357452393,1.3147649765014648,-1.6945867538452148,4,-0.19525061818193845,2.159089492847148,12.760533332824707,-1.190477019455311,12.855487823486328,-1.3582100604688307,13.47634983062744,-0.19525061818193845
1605,2006-05-22,13.103833198547365,13.695478439331055,12.709403038024902,13.695478439331055,94223.0,-0.05329817263152192,2.3333333333333335,-0.4909095656880403,34.738619502680294,24.390514244539578,0.5247553049167504,1.0371723448437553,2.0244624679877585,0.9400046607809553,22.066911087059367,1.1321601867675781,-0.5509187594971667,-0.882719230651853,-2.0937033739748507,0.32826491267114477,-1.4882113023133527,-0.2772271589903532,-1.0079870223999041,57.74057274529556,13.896568334111144,0.605492071661499,5,0.06573820114135565,0.6756439208984357,2.594836235046385,2.056147575378416,-0.869206428527832,0,-0.14102558410930144,1.0,13.84156322479248,2.159089492847148,12.760533332824707,-1.190477019455311,12.855487823486328,-0.14102558410930144
1606,2006-05-23,14.024168968200685,14.024168968200685,12.899313926696776,12.965051651000975,51168.0,0.07023408766797679,1.1241368132437088,-1.7901222627884412,46.82650744096207,26.022029766802085,-0.4420687125648861,0.0515997841533018,1.079090162308324,0.029198818804724525,23.245520443398444,1.1248550415039098,-0.6170337626448053,0.08071165084839116,-1.0544609101576334,1.2158842118544158,-0.48687462965462025,0.6482979313514026,-1.8934084510803242,100.0,55.13400408001148,0.5675862805030122,5,-0.9093794822692889,-0.2446918487548846,1.5338935852050763,1.1358118057250959,-2.1474514007568377,1,-0.2317708037594608,2.3333333333333335,13.103833198547365,1.0,13.84156322479248,2.159089492847148,12.760533332824707,-0.2317708037594608
1607,2006-05-24,13.330265045166016,14.075299263000488,13.11113739013672,13.878084182739258,58506.0,-0.04947914736395953,1.0465112042266314,-0.5172412240616245,42.078582453128014,27.485030673455924,0.15986521995929515,0.6681573249436745,1.74126193233014,0.7333595167546267,24.259957654260013,0.9641618728637678,-0.6712613285819575,-0.5423409938812256,-1.6426173473013304,0.5579353595388792,-1.092479170591277,0.00779718282882591,-1.1237681900024423,62.36161277158922,16.10929997567017,0.5501381767100522,5,-0.2337360382080078,0.44921207427978516,2.227797508239746,1.8443241119384766,-1.3512868881225604,2,-0.18630140259594563,1.1241368132437088,14.024168968200685,2.3333333333333335,13.103833198547365,1.0,13.84156322479248,-0.18630140259594563
1608,2006-05-25,13.30835247039795,13.461742401123047,13.07461643218994,13.220701217651367,21996.0,-0.001643821386433153,-1.038466270454028,-0.1600003481712306,40.104165781221255,30.58213269490248,0.07133755046684875,0.6321632600977818,1.7340655898240822,0.7643393035553157,25.030316140930438,0.38712596893310725,-0.6862293569955362,-0.506915187835693,-1.5988660187869996,0.5850356431156136,-1.0528906033113472,0.0390602276399612,-0.9897274707641603,46.70050290422551,1.7503527123349514,0.5459754154756533,5,-0.2227797508239746,0.47112464904785156,2.1657114028930664,1.866236686706543,-1.2928533554077148,3,-0.17672891350292685,1.0465112042266314,13.330265045166016,1.1241368132437088,14.024168968200685,2.3333333333333335,13.103833198547365,-0.17672891350292685
1609,2006-05-26,13.47634983062744,13.47634983062744,13.08191967010498,13.220701217651367,50406.0,0.012623452873161467,2.0857211070367025,2.916656693033306,43.43831533048773,34.10592690625769,-0.16560299874525874,0.4134546374500907,1.5394886532684549,0.6111432341585079,25.52693942253475,0.39443016052245916,-0.7037514256300916,-0.29326620101928924,-1.3602116800131032,0.7736792779745247,-0.8267389405161953,0.24020653847761686,-1.052324375191649,56.14971171153545,10.253508400259697,0.5334727394969069,5,-0.390777111053465,0.30312728881836115,1.9447579383850115,1.6982393264770526,-1.3878078460693342,4,-0.11382107549959197,-1.038466270454028,13.30835247039795,1.0465112042266314,13.330265045166016,1.1241368132437088,14.024168968200685,-0.11382107549959197
1610,2006-05-29,13.14035415649414,13.403307914733887,12.855487823486328,13.403307914733887,34719.0,-0.024932246369093858,3.1666648532787867,-1.028574945815792,42.27330551186273,36.46962848582921,0.16866309538069935,0.6862635038621292,1.839742968913752,0.9595535307315295,26.28319000407235,0.6208620071411115,-0.7310564381849929,-0.5668104648590084,-1.6272102645189754,0.49358933480095857,-1.097010364688991,-0.03661056502902582,-0.6172522726044676,23.353308862333034,-22.40621322041304,0.5301998998299831,5,-0.054781436920166016,0.6391229629516602,2.116407871246338,2.0342350006103516,-1.088334083557129,0,-0.07559748190317495,2.0857211070367025,13.47634983062744,-1.038466270454028,13.30835247039795,1.0465112042266314,13.330265045166016,-0.07559748190317495
1611,2006-05-30,13.06000804901123,13.11113739013672,12.782445907592773,12.965051651000975,25214.0,-0.006114455251816975,2.333330109528718,-0.3611144356555646,41.687659998789705,39.0726060416639,0.2053333747843631,0.6946483980626397,1.8838545394941022,1.0513899368632593,26.978361520496204,0.3579082489013672,-0.7068529372815799,-0.5788618087768551,-1.620123144996187,0.4623995274424768,-1.099492476886521,-0.05823114066718915,-0.44377432237490844,21.468957810062296,-23.90337949780209,0.5206306681096656,5,0.02556467056274414,0.6573824882507324,2.156580924987793,2.1145811080932617,-1.044508934020996,1,-0.06319914014556727,3.1666648532787867,13.14035415649414,2.0857211070367025,13.47634983062744,-1.038466270454028,13.30835247039795,-0.06319914014556727
1612,2006-05-31,13.11113739013672,13.11113739013672,12.709403038024902,12.709403038024902,89998.0,0.003914954794332015,-1.0000000000000089,4.23072442225988,41.83416267360257,41.7151163109628,0.2171133436470427,0.5752139498006379,1.7840930774746937,1.019162548506312,27.879795803753993,0.4017343521118182,-0.6356560238729259,-0.4656462669372541,-1.4752520536127118,0.5439595197382037,-0.970449160274983,0.03915662640047479,-0.4073597313185484,52.38099382990876,6.955501516815453,0.504802893337729,5,0.24469280242919744,0.3761692047119123,1.9758009910583478,2.0634517669677717,-1.139463424682619,2,-0.09415047573382196,2.333330109528718,13.06000804901123,3.1666648532787867,13.14035415649414,2.0857211070367025,13.47634983062744,-0.09415047573382196
1613,2006-06-01,12.731315612792967,13.089224815368652,12.5267972946167,13.089224815368652,25115.0,-0.02896939952970723,2.1428502911043315,-0.890910126789619,40.959395312340895,41.54896822278614,0.6619677112248112,0.8811299926552305,2.117637087869989,1.4170358010044382,28.818972331270565,0.5843400955200213,-0.6107237516190853,-0.7698689937591574,-1.7956386008419987,0.25590061332368386,-1.282753797300579,-0.2569841902177359,1.3439836502075213,21.53838891689869,-21.879195282411708,0.5128848035414211,6,0.5697326660156268,0.6573834419250506,2.3556227684021014,2.5163164138793963,-0.6792955398559553,3,-0.05909345731666027,-1.0000000000000089,13.11113739013672,2.333330109528718,13.06000804901123,3.1666648532787867,13.14035415649414,-0.05909345731666027
1614,2006-06-02,12.687491416931152,12.782445907592773,12.512187957763672,12.782445907592773,26113.0,-0.0034422362303058174,4.692367953237518,0.26530329474146874,44.6979845776376,42.65556434222583,0.5865534067149287,0.8312320146779104,2.127848599345601,1.474174783609584,29.815894579444723,0.27025794982910156,-0.5182848199969889,-0.7271378040313721,-1.7185298204166823,0.2642542123539382,-1.222833812224028,-0.23144179583871605,1.3568378067016607,19.672262729196163,-25.986487495116947,0.49569600819265525,6,0.6062521934509277,0.7012076377868652,2.399446964263916,2.560140609741211,-0.5405149459838867,4,-0.05296494632848858,2.1428502911043315,12.731315612792967,-1.0000000000000089,13.11113739013672,2.333330109528718,13.06000804901123,-0.05296494632848858
1615,2006-06-05,12.614447593688965,12.840880393981935,12.351494789123535,12.804359436035154,27640.0,-0.005757152524628495,2.7222179909837987,2.000030130464894,41.873273530342715,42.10520501882368,0.6513767347854937,0.8209569674076391,2.149019279530812,1.554412405091055,30.746847377698206,0.4893856048584002,-0.41296829429442106,-0.720565223693848,-1.699780304763351,0.25864985737565505,-1.2101727642286004,-0.2309576831590956,1.3685959793090827,34.6153315012497,-11.714432162977914,0.4896075405347516,6,0.5989494323730469,0.7742514610290527,2.5199685096740723,2.7244873046875,-0.5697317123413104,0,-0.04169073637389964,4.692367953237518,12.687491416931152,2.1428502911043315,12.731315612792967,-1.0000000000000089,13.11113739013672,-0.04169073637389964
1616,2006-06-06,12.0374116897583,12.59984016418457,11.723328590393065,12.59984016418457,71908.0,-0.04574404861132064,2.1168819277353648,2.961523975956279,42.22222222222222,42.12116499316748,1.0247133904653776,1.3086115556751547,2.675590819314376,2.135942855284874,31.602423091492625,0.8911190032959002,-0.47095022000724285,-1.1982632637023922,-2.280762087647414,-0.1157644397573705,-1.739512675674904,-0.6570138517298805,1.8477389562072766,22.631582925778456,-28.000697096163382,0.541249411972511,6,0.5624275207519513,1.1065945625305176,3.0970044136047363,3.3672618865966797,-0.24834442138671875,1,0.0012135817528895476,2.7222179909837987,12.614447593688965,4.692367953237518,12.687491416931152,2.1428502911043315,12.731315612792967,0.0012135817528895476
1617,2006-06-07,11.723328590393065,12.015499114990234,11.328899383544922,11.905935287475586,145626.0,-0.026092245364712885,2.4181778473064623,0.32467541276034695,40.5333253950265,42.168849394701404,1.2146104789131513,1.519382905222301,2.9441738271345503,2.454489174462619,32.642011382667526,0.7085123062133789,-0.4388739577972416,-1.3973043441772486,-2.6083798106985547,-0.18622887765594243,-2.0028420774379025,-0.7917666109165946,1.9888762911267115,22.406607307803682,-29.172260069169553,0.6055377332606533,6,0.679296016693117,1.2234630584716815,3.4110875129699725,3.681344985961916,-0.4017333984375,2,0.02492214752357924,2.1168819277353648,12.0374116897583,2.7222179909837987,12.614447593688965,4.692367953237518,12.687491416931152,0.02492214752357924
1618,2006-06-08,11.752546310424805,11.905935287475586,11.39463710784912,11.50420093536377,82306.0,0.0024922716962556546,-1.1874980874411607,-1.3600014623166097,26.402633864445463,40.2759958984745,1.052136430302438,1.3790850209266114,2.863676970258819,2.4297166311222522,33.737780316881405,0.5112981796264666,-0.5445154326993524,-1.25267939567566,-2.524927177295174,0.01956838594385424,-1.888803286485416,-0.6165555048659037,1.7213280212974862,28.019328546820475,-17.86275347698337,0.6361238908097567,6,0.6135573387145996,1.1796369552612305,3.3818697929382324,3.652127265930176,-0.7961645126342773,3,0.018645121596749137,2.4181778473064623,11.723328590393065,2.1168819277353648,12.0374116897583,2.7222179909837987,12.614447593688965,0.018645121596749137
1619,2006-06-09,11.796371459960938,12.125062942504885,11.50420093536377,11.94245719909668,56120.0,0.0037289918608751638,1.4285756918979111,-0.5882361976736595,32.485312795989344,39.188441152266336,0.8324907003231985,1.2406692356439724,2.752012455503902,2.3921527801700506,33.65564125110106,0.6208620071411151,-0.5714943041208915,-1.1084207057952877,-2.430962327606977,0.2141209160164017,-1.7696915167011316,-0.4471498948894439,1.4630053769436167,30.917853676012797,-12.908016438429335,0.6612708109058443,6,0.4236469268798828,1.1138992309570312,3.3380446434020996,3.608302116394043,-0.9787702560424805,4,0.021671800845183053,-1.1874980874411607,11.752546310424805,2.4181778473064623,11.723328590393065,2.1168819277353648,12.0374116897583,0.021671800845183053
1620,2006-06-12,11.672199249267578,12.066629409790039,11.431159019470215,11.832893371582033,20468.0,-0.010526305577509443,1.0232556021133175,1.0999986943635798,9.95023292084332,35.66206036582784,0.8118821374259362,1.306412113598789,2.7854884078893676,2.5241437456492637,33.598112387296744,0.6354703903198242,-0.59475669163138,-1.1529765129089355,-2.5724948228588858,0.26654179704101466,-1.8627356678839107,-0.44321735793396044,1.3941298423010124,27.011476140523065,-9.307686123111651,0.7097591549749749,6,0.5478191375732422,1.2234630584716797,3.43117356300354,3.7324743270874023,-0.7231216430664062,0,0.040675901048337515,1.4285756918979111,11.796371459960938,-1.1874980874411607,11.752546310424805,2.4181778473064623,11.723328590393065,0.040675901048337515
1621,2006-06-13,11.17551040649414,11.540722846984865,11.051337242126463,11.540722846984865,20366.0,-0.042553149767778686,1.6800051181215383,2.2727181008901938,10.66665088289328,32.19900350019348,1.1322067903991808,1.7095386664187409,3.1685336951097103,3.0223436555041587,33.68053639311125,0.6208620071411151,-0.6761664091125077,-1.534623384475708,-3.097621725645869,0.02837495669445289,-2.3161225550607885,-0.7531242138906276,1.7170757142720827,11.564700772638137,-20.573765169148597,0.7814991705850803,6,0.894770622253418,1.5411972999572754,3.8128204345703125,4.22916316986084,-0.21912860870361328,1,0.07777769813076407,1.0232556021133175,11.672199249267578,1.4285756918979111,11.796371459960938,-1.1874980874411607,11.752546310424805,0.07777769813076407
1622,2006-06-14,10.664212226867676,11.285074234008787,10.372041702270508,11.24124813079834,181462.0,-0.04575166243229012,1.7472509813824386,1.580000678934483,9.049757983473327,28.653488241430413,1.4079699078954846,2.1589449600412003,3.540243355597635,3.530445646963731,33.53096081615972,0.9130325317382795,-0.7476705814839555,-1.936357784271241,-3.74444842787414,-0.128267140668342,-2.8404031060726904,-1.0323124624697915,2.0074240284617755,16.66668480058491,-13.066749190714255,0.9040453218014493,6,0.9422488212585449,1.6434569358825684,4.179859399795532,4.740461349487305,0.6281661987304688,2,0.10547943135170534,1.6800051181215383,11.17551040649414,1.0232556021133175,11.672199249267578,1.4285756918979111,11.796371459960938,0.10547943135170534
1623,2006-06-15,10.956381797790527,11.168206214904783,10.043350219726562,10.540040016174316,184637.0,0.027397201472299404,1.6782584804165404,-0.7215179831621674,12.418283549186413,25.06685479382473,0.9359764710595915,1.81788667276912,3.118421228173723,3.2475928042534647,32.79208577610786,1.1248559951782209,-0.8129134371643936,-1.5539806365966804,-3.5029981711299474,0.3950368979365866,-2.5284894038633148,-0.579471869330046,1.3933112201106717,43.85963385213897,16.746109434860095,0.9745087672666338,6,0.4857335090637207,1.13215970993042,3.8876898288726807,4.448291778564453,0.2337360382080096,3,0.03333339426330384,1.7472509813824386,10.664212226867676,1.6800051181215383,11.17551040649414,1.0232556021133175,11.672199249267578,0.03333339426330384
1624,2006-06-16,11.138989448547363,11.387332916259766,10.802992820739746,11.058642387390137,56905.0,0.01666678417446721,1.0253229410442533,0.19298342060536092,18.72147820158824,22.49443309062979,0.5706210663401752,1.4992974626820939,2.8114966124675256,3.070909818449799,33.436161133864694,0.5843400955200195,-0.8905553882642163,-1.2362442970275875,-3.171352208242668,0.6988636141874931,-2.203798252635128,-0.2686903414200472,0.8416887216458946,54.15165807079878,25.465222543467327,0.96755395560754,6,0.18260574340820312,0.9312915802001953,3.7050821781158447,4.265684127807617,0.18260574340820135,4,-0.01639355630960304,1.6782584804165404,10.956381797790527,1.7472509813824386,10.664212226867676,1.6800051181215383,11.17551040649414,-0.01639355630960304
1625,2006-06-19,11.255857467651367,11.533417701721193,10.73725414276123,11.24124813079834,87109.0,0.010491797271541925,1.7948811944995327,0.1818278931750742,22.121906873836437,20.261064718586923,0.2690654922276696,1.303728006365958,2.595244161882615,2.955224674485141,33.98486458800085,0.7961635589599627,-0.9403017216062359,-1.0269774913787835,-2.991850480809923,0.937895498052356,-2.009413986094353,-0.04454099666321376,0.41484823046721964,80.97565200887318,49.253954029950485,0.9824364947155696,6,-0.17165088653564453,0.8034672737121582,3.15726375579834,3.936992645263672,0.058433532714845526,0,-0.038935839849823184,1.0253229410442533,11.138989448547363,1.6782584804165404,10.956381797790527,1.7472509813824386,10.664212226867676,-0.038935839849823184
1626,2006-06-20,10.773776054382324,11.255857467651367,10.152914047241213,11.153596878051758,83081.0,-0.042829381471337524,2.7749927781866903,-25.998498596514132,18.127507085446453,17.771529350855808,0.6180439319410223,1.6124855230583819,2.970525665053586,3.4349979290949086,35.40079648741698,1.1029434204101545,-1.040326945580361,-1.3465392589569092,-3.2414193300584184,0.5483408121446001,-2.2939792945076647,-0.39909922340615367,0.759641647338869,49.019648001310706,19.088700376402898,0.9474400355507548,6,0.31043052673339844,1.2855486869812012,3.5863890647888184,4.419074058532715,0.5112981796264631,1,0.016271133809908855,1.7948811944995327,11.255857467651367,1.0253229410442533,11.138989448547363,1.6782584804165404,10.956381797790527,0.016271133809908855
1627,2006-06-21,10.84681797027588,10.949077606201172,10.393954277038574,10.73725414276123,63261.0,0.00677960220491558,2.5348818849820853,-0.28846187646100735,21.9565272307249,17.277517502664633,0.4554937425563583,1.4164737785554582,2.8124070762395146,3.359349378929247,36.99396173197924,0.5551233291625977,-1.128346786138275,-1.1493249893188455,-3.0358228004340315,0.7371728217963405,-2.0925738948764394,-0.20607608376125164,0.6865997314453125,53.92156799997957,21.981844054157847,0.9432489055575932,6,0.23738861083984197,1.2125067710876447,3.3416972160339338,4.346032142639158,0.3652133941650373,2,0.010101010989111314,2.7749927781866903,10.773776054382324,1.7948811944995327,11.255857467651367,1.0253229410442533,11.138989448547363,0.010101010989111314
1628,2006-06-22,10.956381797790527,11.387332916259766,10.72264575958252,11.029424667358398,186854.0,0.010101010989111314,-1.4594589349137483,-0.6666695680935776,24.733470968546598,16.416201744059887,0.2471027547037199,1.1822882237518701,2.631414060462909,3.249538984317077,38.25151913779513,0.6646871566772461,-1.1834189223883254,-0.9221626281738278,-2.7567583891832257,0.9124331328355701,-1.8394605086785258,-0.004864747669129699,-0.9130315780639648,58.20105929759175,23.688856584403084,0.9172978805046985,6,0.09860801696777344,1.102942943572998,3.071439743041992,4.126904010772705,0.24834537506103516,3,0.030666750575940593,2.5348818849820853,10.84681797027588,2.7749927781866903,10.773776054382324,1.7948811944995327,11.255857467651367,0.030666750575940593
1629,2006-06-23,11.94245719909668,12.015499114990234,11.065945625305176,11.08785915374756,66595.0,0.0900000948766686,-1.1138178070137261,-11.699951691451973,42.25590709458013,20.005721096697307,-0.800223178660449,0.07948036280333781,1.5933139776584433,2.26568291866651,39.15084193309093,1.059117317199707,-1.1821975625671435,0.14060740470886302,-1.534016451321616,1.815231260739342,-0.6967045233063764,0.9779193327241025,-1.8722273254394537,96.07846550698339,59.03553020326274,0.8373119280152398,6,-0.9130325317382812,0.1168675422668457,1.5868492126464844,2.779268264770508,-0.6208620071411151,4,-0.06299703239924936,-1.4594589349137483,10.956381797790527,2.5348818849820853,10.84681797027588,2.7749927781866903,10.773776054382324,-0.06299703239924936
1630,2006-06-26,12.146976470947266,12.183497428894045,11.57724380493164,12.052020072937012,74979.0,0.017125392910435133,6.217377482842074,0.11111235103686955,51.38122689429233,24.529562875741647,-1.0396423513443107,-0.21426138167762154,1.343725277480214,2.0638950052860494,39.67808379873106,0.6062536239624041,-1.11307848963156,0.39479556083679235,-1.1678548573763727,1.9574459790499574,-0.3865296482697893,1.176120769943374,-1.9989358276367195,98.2014548982937,56.88448881878283,0.7813252091065825,6,-1.033552646636963,-0.08765172958374023,1.3622431755065918,2.574748992919922,-0.5112981796264648,0,-0.06794952480280347,-1.1138178070137261,11.94245719909668,-1.4594589349137483,10.956381797790527,2.5348818849820853,10.84681797027588,-0.06794952480280347
1631,2006-06-27,12.234626770019533,12.439146041870115,11.927847862243652,12.190800666809082,44882.0,0.007215812040297198,1.2580617988767386,0.46153923409898523,56.83594023934561,29.839138681949677,-1.0742238241302537,-0.3867463617954776,1.2077982129037945,1.9817294065698565,39.97162432626028,0.5112981796264631,-1.0930387103722516,0.5237149238586447,-0.9335494227157977,1.980979270433087,-0.20491724942857736,1.2523470971458668,-1.9644587195739778,89.99999533699334,44.3787627558105,0.7286321732872214,6,-0.9933786392211932,-0.17530202865600764,1.2398974895477277,2.4870986938476545,-0.6062526702880877,1,-0.07522385332657355,6.217377482842074,12.146976470947266,-1.1138178070137261,11.94245719909668,-1.4594589349137483,10.956381797790527,-0.07522385332657355
1632,2006-06-28,11.876717567443848,12.015499114990234,11.38002872467041,11.818284034729006,59275.0,-0.029253790025922766,2.7825998103985605,1.3333043194428387,51.52601872295101,34.18444259014574,-0.5880757363690208,-0.13287087452660984,1.5016800213668162,2.3407652092146662,40.42222939090255,0.8545980453491229,-1.007091950179671,0.22752671241760325,-1.07654483738815,1.5315982622233566,-0.42450906248527254,0.879562487320479,-1.4330312776843268,67.23400047003113,18.585419607855968,0.6520357749028765,6,-0.5806875228881836,0.18260717391967773,1.570415735244751,2.84500789642334,-0.3432998657226545,2,-0.04981539133816382,1.2580617988767386,12.234626770019533,6.217377482842074,12.146976470947266,-1.1138178070137261,11.94245719909668,-0.04981539133816382
1633,2006-06-29,11.978978157043455,12.227322578430176,11.774458885192873,11.832893371582033,63187.0,0.00861017271976916,-2.444435981967704,2.50001632066851,52.212392039053675,37.90565523875302,-0.5923147600392848,-0.3102935287950199,1.336437598979364,2.242569854985966,40.514567884847565,0.4528636932373029,-0.8892884544673407,0.367404174804685,-0.845450437400018,1.580258787009388,-0.23902313129766561,0.9738314809070356,-1.3756550871150868,66.48938645257843,14.953651059261645,0.6064273061023513,6,-0.6829481124877912,-0.2191281318664533,1.459024906158449,2.7427473068237322,-0.5478191375732404,3,-0.06402439194294585,2.7825998103985605,11.876717567443848,1.2580617988767386,12.234626770019533,6.217377482842074,12.146976470947266,-0.06402439194294585
1634,2006-06-30,12.015499114990234,12.263843536376953,11.832893371582033,12.125062942504885,49257.0,0.003048754031269807,1.2264134210331739,-0.7500016320562254,54.24954420599764,41.47539272010427,-0.5491796701507212,-0.42134219053184196,1.2315866074306605,2.209201499937265,40.56871088598523,0.4309501647949201,-0.6915377281575594,0.43752474784851003,-0.6835936766248114,1.5586431723218315,-0.12303446438815158,0.9980839600851716,-1.265310207306527,60.0000000000001,5.1406074828464625,0.5605592122366609,6,-0.7194690704345703,-0.2556490898132324,1.4170258045196533,2.706226348876953,-0.5843400955200195,4,-0.06747717546973753,-2.444435981967704,11.978978157043455,2.7825998103985605,11.876717567443848,1.2580617988767386,12.234626770019533,-0.06747717546973753
1635,2006-07-03,12.088541984558105,12.190800666809082,11.891326904296875,12.059325218200685,26004.0,0.0060790541340678406,1.5625163206684947,-0.2666643455251087,62.62624823903307,46.419697292725,-0.5494670706458944,-0.5647602792334592,1.0776444897222905,2.1377852884551682,40.40368497297507,0.29947376251220703,-0.5084918840511392,0.5368628978729255,-0.5036713459970201,1.5773971417428712,0.016595775937952695,1.0571300198078983,-1.2032365061394863,66.89657966890738,6.289684078123919,0.5202671219349732,7,-0.6719918251037598,-0.36521291732788086,1.3439829349517822,2.633183479309082,-0.7669467926025408,0,-0.0634441104297142,1.2264134210331739,12.015499114990234,-2.444435981967704,11.978978157043455,2.7825998103985605,11.876717567443848,-0.0634441104297142
1636,2006-07-04,12.052020072937012,12.088541984558105,11.803675651550293,12.052020072937012,20263.0,-0.003021200709543481,6.7998746605389595,0.0,72.09299077367413,51.9904154641638,-0.34928968694636175,-0.5555723109525204,1.0457741821631323,2.177137554997582,39.51615387500457,0.2848663330078125,-0.361148826697967,0.49961056709289586,-0.5423788212514751,1.5415999554372668,-0.021384127079290494,1.0206052612650822,-1.0424073494422732,76.03304893352771,9.460374788640735,0.5209946941721857,7,-0.47112417221069336,-0.4747762680053711,1.380504846572876,2.669705390930176,-0.9641609191894513,1,-0.03454539397516543,1.5625163206684947,12.088541984558105,1.2264134210331739,12.015499114990234,-2.444435981967704,11.978978157043455,-0.03454539397516543
1637,2006-07-05,12.015499114990234,12.052020072937012,11.832893371582033,11.978978157043455,2731.0,-0.0030302768934798996,3.0000174087130285,100.0,68.35441364344773,56.83718687248615,-0.1447830925656799,-0.5228470069777575,1.0165424426393628,2.213972661876035,38.185905713984006,0.2191267013549787,-0.22643579257565172,0.44848108291625977,-0.6116325582234392,1.5085947240559587,-0.08157573765358883,0.9785379034861084,-0.8915237260254649,49.25373716036204,-19.357873803834742,0.5300568205698493,7,-0.2629532814025879,-0.43825531005859375,1.3859825134277344,2.706226348876953,-1.059117317199707,2,-0.03221880435876534,6.7998746605389595,12.052020072937012,1.5625163206684947,12.088541984558105,1.2264134210331739,12.015499114990234,-0.03221880435876534
1638,2006-07-06,11.971673965454102,11.978978157043455,11.832893371582033,11.978978157043455,3738.0,-0.00364738485823346,39.0002611307144,-0.19999999999994164,65.1595538735007,59.382036514588435,0.06504719604703624,-0.48671791905368345,1.0021689347740619,2.250862620825174,36.783769289386434,0.18260574340820135,-0.011537476199791286,0.39369955062866246,-0.6789429574852939,1.4663420587426188,-0.14262170342831482,0.9300208046856397,-0.7424849242569049,36.50804835437214,-32.53092665733522,0.536321254056978,7,-0.06208658218383789,-0.40538644790649414,1.4498944282531738,2.750051498413086,-0.9349451065063477,3,-0.03660776805295207,3.0000174087130285,12.015499114990234,6.7998746605389595,12.052020072937012,1.5625163206684947,12.088541984558105,-0.03660776805295207
1639,2006-07-07,12.052020072937012,12.073932647705078,11.84019660949707,11.96436882019043,12224.0,0.006711351120550102,2.555558779367923,-12.000130565350876,64.68999811720155,60.860788872689454,0.0020975580245927716,-0.5764862102913177,0.8654771160061827,2.161062430963524,35.83366857681017,0.2337360382080078,0.1872441395088842,0.46126322746276927,-0.6282971348173039,1.5508235897428424,-0.08351695367726819,1.0060434086028067,-0.7260344716859812,64.15096198852018,-3.2385576842837054,0.5447801811400367,7,-0.14243268966674805,-0.6099047660827637,1.292853593826294,2.669705390930176,-0.2848663330078125,4,-0.05151510283831584,39.0002611307144,11.971673965454102,3.0000174087130285,12.015499114990234,6.7998746605389595,12.052020072937012,-0.05151510283831584
1640,2006-07-10,12.146976470947266,12.322278022766113,12.015499114990234,12.125062942504885,43910.0,0.007878878182710602,-1.5454480712166172,0.2500081602454399,79.55973616194873,63.38565508631202,-0.10377152438522508,-0.668314586352885,0.7141166818454323,2.05652498689056,34.55814192602985,0.3067789077758789,0.3859565283740931,0.5324807643890388,-0.584884577137359,1.6498461059154366,-0.02620190637416009,1.0911634351522377,-0.7319380344467081,66.19731001077615,-3.3706377189892436,0.558682670763199,7,-0.2958230972290039,-0.7048611640930176,1.1942448616027832,2.574748992919922,0.05112934112549006,0,-0.05892968124118125,2.555558779367923,12.052020072937012,39.0002611307144,11.971673965454102,3.0000174087130285,12.015499114990234,-0.05892968124118125
1641,2006-07-11,12.044715881347654,12.16158390045166,11.796371459960938,11.96436882019043,11249.0,-0.008418604402848251,1.3255784295864457,3.6665506136306454,75.4658033762558,66.04563115890144,-0.034959096945032186,-0.5244871953253814,0.7564446695091842,2.147113080827376,32.93681204040959,0.36521244049072266,0.4521878319600141,0.3867599010467515,-0.7263207554962765,1.4998405575897795,-0.16978042722476339,0.9433002293182664,-0.5477488364175329,47.22215673865192,-23.320114090361386,0.5565403282715143,7,0.003652572631837714,-0.7231206893920881,1.2563321590423602,2.677009582519533,0.2848663330078125,1,-0.06003634261825208,-1.5454480712166172,12.146976470947266,2.555558779367923,12.052020072937012,39.0002611307144,11.971673965454102,-0.06003634261825208
1642,2006-07-12,11.789067268371582,12.000890731811525,11.540722846984865,11.84019660949707,20767.0,-0.02122496001520202,1.4705834163225258,-0.6363560830860675,66.66665394112552,67.65166025913165,0.2312692358079591,-0.18998715057192683,0.9503090604305982,2.386218522816197,30.764946315223785,0.5039930343627894,0.4495701661297975,0.07486853599548304,-0.9357492200549551,1.0854862920459212,-0.43044034202973513,0.5801774140207012,0.6500787734985334,31.775673565013513,-38.66178276352246,0.5053088780252186,7,0.14243316650390625,-0.5478191375732422,1.082855463027954,2.746399402618408,0.6281661987304688,2,-0.05947952443237514,1.3255784295864457,12.044715881347654,-1.5454480712166172,12.146976470947266,2.555558779367923,12.052020072937012,-0.05947952443237514
1643,2006-07-13,11.321595191955565,11.686807632446287,11.138989448547363,11.569939613342285,19328.0,-0.03965301628825035,1.2727251146394343,4.857180161528023,34.31734975132598,65.43697198639035,0.6656894383684229,0.3227987334712257,1.3528231323751196,2.83309488025254,28.433346359499755,0.6500778198242188,0.40098130844445734,-0.4108642101287856,-1.3760024521442382,0.554274031886667,-0.8934333311365119,0.07170491087894071,1.099582386016845,15.432054985299276,-49.62375187484824,0.48256912100772653,7,0.40903854370117365,-0.08034706115722479,1.3531129360198992,3.0166568756103533,1.2344188690185547,3,-0.03225812157853303,1.4705834163225258,11.789067268371582,1.3255784295864457,12.044715881347654,-1.5454480712166172,12.146976470947266,-0.03225812157853303
1644,2006-07-14,10.956381797790527,11.277769088745115,10.41586685180664,10.883339881896973,59466.0,-0.03225812157853303,1.4081653317132772,-0.29411538816011584,22.184305664297113,60.943422811419694,0.9665061975385623,0.7100339900457051,1.6418440288439093,3.1747966147661018,26.856432374116494,0.905728340148924,0.39066857125803445,-0.7669472217559807,-1.7588097715377113,0.22491532802574987,-1.262878496646847,-0.27101594686511454,1.4135082550048796,28.352485246498656,-31.167639875512553,0.49593127489086564,7,0.4126906394958496,0.2848663330078125,1.6927616596221924,3.3818702697753906,1.6799793243408203,4,0.007333357183064715,1.2727251146394343,11.321595191955565,1.4705834163225258,11.789067268371582,1.3255784295864457,12.044715881347654,0.007333357183064715
1645,2006-07-17,10.817601203918457,11.124380111694336,10.817601203918457,10.956381797790527,65695.0,-0.012666644557791651,-3.4210634818103105,-1.9000130565347957,17.666707431661678,54.89605799564053,1.0125222148247985,0.858303750008055,1.7080773062461336,3.2910025429739207,25.56728508658207,0.3067789077758789,0.362523034504342,-0.8838150024414055,-1.9366526272908775,0.16902262240806643,-1.4102338148661406,-0.35739619001667045,1.4350474568176246,23.012569672939392,-31.30323406876324,0.5264188124247359,7,0.5514712333679199,0.4236469268798828,1.7475433349609375,3.520650863647461,1.5631103515624982,0,0.08777847492351509,1.4081653317132772,10.956381797790527,1.2727251146394343,11.321595191955565,1.4705834163225258,11.789067268371582,0.08777847492351509
1646,2006-07-18,10.949077606201172,11.058642387390137,10.868730545043944,10.868730545043944,36697.0,0.012153933187617483,-3.727287833827728,-0.5789502618160955,26.394087048868343,50.23379948513171,0.7913603667992959,0.7806586530787545,1.5099724465592548,3.137253551973531,23.703659484660502,0.2410411834716797,0.3202697275935975,-0.7611036777496345,-1.7839149883763348,0.2617076328770658,-1.2725093330629846,-0.24969802243628436,1.1933641459991424,33.640550222681064,-18.254616656853422,0.5114056553133497,7,0.4199948310852051,0.29217052459716797,1.6087627410888672,3.389174461364746,1.6799793243408203,1,0.1140761122347127,-3.4210634818103105,10.817601203918457,1.4081653317132772,10.956381797790527,1.2727251146394343,11.321595191955565,0.1140761122347127
1647,2006-07-19,10.956381797790527,10.956381797790527,10.839513778686523,10.868730545043944,27303.0,0.0006671056551119658,1.6666594131151464,1.090908011869434,22.656246015498454,45.511209723131465,0.69065035092434,0.8242429349485594,1.4347509384537247,3.114140951065954,21.751665120788456,0.1168680191040039,0.2311251974079287,-0.7592776775360104,-1.7636257387980443,0.24507038372602352,-1.2614517081670282,-0.25710364690499254,1.0824654603861674,42.52872786974804,-7.209709725166448,0.5021740306310174,7,0.4126906394958496,0.2848663330078125,1.43711256980896,3.243089199066162,1.643458366394043,2,0.12533338486267986,-3.727287833827728,10.949077606201172,-3.4210634818103105,10.817601203918457,1.4081653317132772,10.956381797790527,0.12533338486267986
1648,2006-07-20,11.292378425598145,11.306985855102539,10.956381797790527,10.956381797790527,10645.0,0.030666750575940593,-1.0869498577989203,3.8333351467211356,33.333362640647636,42.02713911462548,0.27732611956661835,0.5425244928431567,1.0321636058562582,2.7684444614967223,20.45774954684981,0.3506040573120117,0.11555828971537707,-0.4400808811187744,-1.4012661091765928,0.521104346939044,-0.9206734951476836,0.04051173291013477,0.6490900081963478,98.36077679295724,47.8581993411692,0.480592614028909,7,0.07669401168823242,-0.05113029479980469,0.6646866798400879,2.5674448013305664,1.53389263153076,3,0.09961187972181551,1.6666594131151464,10.956381797790527,-3.727287833827728,10.949077606201172,-3.4210634818103105,10.817601203918457,0.09961187972181551
1649,2006-07-21,11.190117835998537,11.24124813079834,10.883339881896973,11.124380111694336,39304.0,-0.009055717559712462,3.2608552500865695,0.19564995259964538,29.568114958822463,36.47251453650033,0.2731982339594765,0.6171746429891574,1.073513837415339,2.848066105355384,20.440925852529478,0.4090385437011719,0.012629861847917923,-0.5047245025634748,-1.4898935110634888,0.4804445059365392,-0.9973090068134809,-0.01213999831346868,0.6598145028766851,76.11939425945702,26.546679864368514,0.4925845042500068,7,0.09860754013061346,0.10591220855712713,0.5752105712890607,2.5053596496582013,1.4024171829223615,4,0.12206272042833222,-1.0869498577989203,11.292378425598145,1.6666594131151464,10.956381797790527,-3.727287833827728,10.949077606201172,0.12206272042833222
1650,2006-07-24,11.321595191955565,11.358116149902346,11.131684303283693,11.190117835998537,10640.0,0.011749416573082483,1.2142837158551099,2.00002901452166,34.07646728622208,31.87369941538547,0.013776759593545407,0.4434259732819239,0.8988231403280391,2.687136933965496,20.638808408434826,0.22643184661865234,-0.0773094809668109,-0.33197808265686213,-1.3064928962099867,0.6425367308962624,-0.8192354894334244,0.15527932411970014,0.44229321769554275,92.95781122998716,44.80169423691543,0.48725740677656204,7,-0.1132164001464826,-0.025565147399900567,0.37434291839599787,2.3738822937011737,1.2709398269653338,0,0.1161290355187734,3.2608552500865695,11.190117835998537,-1.0869498577989203,11.292378425598145,1.6666594131151464,10.956381797790527,0.1161290355187734
1651,2006-07-25,11.314291000366213,11.321595191955565,11.17551040649414,11.321595191955565,19589.0,-0.0006451556927721258,39.00026113071488,-0.05555474960828412,34.516159193771315,28.301422221235008,-0.10440519274892779,0.3986865405928057,0.8551094326035305,2.6693129814030243,21.3160291692455,0.146084785461424,-0.17895495213537593,-0.2932654857635484,-1.2387382696810505,0.6522072981539537,-0.7660018777222994,0.17947090619520267,0.3687161158142267,91.54937347598542,41.73383198589886,0.47273639195875133,7,-0.26295375823974787,-0.01826095581054865,0.2574746608734113,2.2131891250610334,1.249027252197262,1,0.09425429795647156,1.2142837158551099,11.321595191955565,3.2608552500865695,11.190117835998537,-1.0869498577989203,11.292378425598145,0.09425429795647156
1652,2006-07-26,11.285074234008787,11.321595191955565,11.18281364440918,11.314291000366213,5228.0,-0.0025822887493771596,5.3334203768990704,4.000000000002432,34.740287817359516,28.34841533968318,-0.17231933165202662,0.40191248226355647,0.8519322201036861,2.6708772851589764,21.337434375936656,0.13878154754638494,-0.33424853990571357,-0.2929000854492205,-1.2399352654660607,0.6541350945676196,-0.7664176754576406,0.18061750455919956,0.3219044663092241,84.61550822655448,31.748643356994215,0.47351759000842025,7,-0.3980827331542951,0.13147592544555842,0.28669142723083674,2.13649368286133,1.270939826965332,2,0.11909382859733153,39.00026113071488,11.314291000366213,1.2142837158551099,11.321595191955565,3.2608552500865695,11.190117835998537,0.11909382859733153
1653,2006-07-27,11.212031364440918,11.212031364440918,11.029424667358398,11.138989448547363,9832.0,-0.006472520078578348,4.000052226139183,-2.499999999999696,31.27040859289471,29.35798233174958,-0.13013788981620067,0.4369544674455099,0.894125587996232,2.710780476035808,21.831675462292093,0.25564956665038885,-0.4844728866808765,-0.32759561538696325,-1.2683522036637562,0.6131609728898297,-0.7979739095253588,0.14278267875143236,0.32348062496641106,69.23081558495792,17.056372318389116,0.47037829413839627,7,-0.12417268753051758,0.21547508239746094,0.35973429679870605,1.8808450698852521,1.2052021026611328,3,0.12377853349082701,5.3334203768990704,11.285074234008787,39.00026113071488,11.314291000366213,1.2142837158551099,11.321595191955565,0.12377853349082701
1654,2006-07-28,11.204727172851562,11.285074234008787,11.138989448547363,11.285074234008787,9584.0,-0.000651460145975058,2.636344213649968,-1.1000130565347714,28.135616625092638,30.521194464353016,-0.0937612300485906,0.4009607439359115,0.8350091963066752,2.6850325833066044,22.346070047549134,0.146084785461424,-0.6033989699216491,-0.2943612098693844,-1.218504635388122,0.6297822156493531,-0.7564329226287541,0.16771050288998524,0.26360610829972586,53.33344939040992,2.8116533307022777,0.4620717127593688,7,-0.1059122085571289,0.2227792739868164,0.3524301052093506,1.8078031539916992,1.2125062942504883,4,0.1447196222864091,4.000052226139183,11.212031364440918,5.3334203768990704,11.285074234008787,39.00026113071488,11.314291000366213,0.1447196222864091
1655,2006-07-31,11.321595191955565,11.321595191955565,11.204727172851562,11.204727172851562,13397.0,0.010430242280879964,1.0000000000000304,-1.454540059347191,33.333362640647536,31.292225085661812,-0.14708720387722174,0.23577738691860084,0.6754920443526089,2.5335904461564365,22.851047011786846,0.11686801910400213,-0.5994521325895157,-0.13914585113525568,-1.023076427336349,0.7447847250658377,-0.5811111392358033,0.3028194369652919,0.08359010343504458,100.0,47.034169818056384,0.44196528810054697,7,-0.22278022766113104,0.10591125488281428,0.22277951240539728,1.431633949279787,1.0079870223999023,0,0.11225801712716121,2.636344213649968,11.204727172851562,4.000052226139183,11.212031364440918,5.3334203768990704,11.285074234008787,0.11225801712716121
1656,2006-08-01,11.6356782913208,11.737936973571776,11.314291000366213,11.321595191955565,17911.0,0.02774194749414849,-1.5777727486377864,2.687502550083699,46.557389540662776,33.947907699568965,-0.3950806363671937,-0.11710004922006156,0.29186044053656346,2.1802273206777567,22.86674711213239,0.42364597320556285,-0.5229948439387258,0.19575433731079173,-0.6482534111640668,1.0397620857856502,-0.22624953692663752,0.617758211548221,-1.2198114395141602,85.56712687215085,28.6848835203094,0.4220038742374295,8,-0.3250398635864258,-0.20817184448242188,-0.04930400848388672,1.1175508499145508,0.7742509841918945,1,0.08223471839315377,1.0000000000000304,11.321595191955565,2.636344213649968,11.204727172851562,4.000052226139183,11.212031364440918,0.08223471839315377
1657,2006-08-02,11.628374099731445,12.030108451843262,11.445767402648926,11.540722846984865,23587.0,-0.0006277409366675091,-3.2105241457506573,0.2790702617355852,58.67767792448554,36.76394273110651,-0.31562085110913074,-0.14786653211871048,0.2504673327508584,2.148743266187431,22.644332393020903,0.5843410491943359,-0.41562465077345756,0.2078063964843757,-0.5974907412453643,1.0131035342141157,-0.1948421723804934,0.6104549653492448,-1.1860658454895017,59.854015989814094,-2.1775683368181404,0.4026485688648698,8,-0.17164993286132812,-0.25930166244506836,0.021912336349487305,1.1248550415039062,0.6427736282348615,2,0.08040196718934434,-1.5777727486377864,11.6356782913208,1.0000000000000304,11.321595191955565,2.636344213649968,11.204727172851562,0.08040196718934434
1658,2006-08-03,11.533417701721193,11.57724380493164,11.3654203414917,11.57724380493164,3604.0,-0.008165922182744811,8.666543357632467,-0.50000544016363,69.26824328455567,41.175068100632416,-0.20436892382935135,-0.092151292256057,0.2953254127797518,2.205714887289325,22.470986650631946,0.2629537582397461,-0.3438925769724168,0.1347628116607691,-0.6302353118245563,0.8997609351460945,-0.24773625008189448,0.5172618734034327,-1.0275974395751977,44.26213016611643,-21.119612245095944,0.38249906174266296,8,-0.0036511421203631045,-0.16434526443481623,0.14425969123840154,1.2198114395141584,0.7961645126342738,3,0.0886637756213684,-3.2105241457506573,11.628374099731445,-1.5777727486377864,11.6356782913208,1.0000000000000304,11.321595191955565,0.0886637756213684
1659,2006-08-04,11.431159019470215,11.569939613342285,11.212031364440918,11.3654203414917,14199.0,-0.008866294874217306,1.0851056737115807,-1.4999891197911608,70.99997649848295,45.27768023532807,-0.07188199762601855,-0.04088715322360237,0.3398487177931493,2.269591669992863,22.61885510082375,0.3579082489013672,-0.2635050009674025,0.0635471820831306,-0.6375350109050046,0.7646293750712658,-0.286993914410937,0.4140882785771982,-0.8643672297363292,27.433605823391776,-41.5185616895546,0.350541096494068,8,0.09860754013061523,-0.06208658218383789,0.09678101539611816,1.3220701217651367,1.4097213745117205,4,0.08626198322954792,8.666543357632467,11.533417701721193,-3.2105241457506573,11.628374099731445,-1.5777727486377864,11.6356782913208,0.08626198322954792
1660,2006-08-07,11.431159019470215,11.467679977416992,11.212031364440918,11.263160705566404,6195.0,0.0,1.1212111620619667,2.5555474960831233,68.13185236518026,49.01275725437351,-0.06113495268640179,-0.10252030705837711,0.2917547641796787,2.228487552325001,23.32153546855329,0.2556486129760742,-0.22276410209428654,0.09933805465698242,-0.49990909186294274,0.6985852011769076,-0.20028551860298016,0.398961627916945,-0.8058345632519543,26.785697632126237,-44.70678457795227,0.29962357325996214,8,0.09860754013061523,-0.06208658218383789,0.09678101539611816,1.3220701217651367,1.9721488952636719,0,0.08626198322954792,1.0851056737115807,11.431159019470215,8.666543357632467,11.533417701721193,-3.2105241457506573,11.628374099731445,0.08626198322954792
1661,2006-08-08,11.321595191955565,11.39463710784912,11.212031364440918,11.39463710784912,3604.0,-0.009584664803283238,4.000026113069542,-0.4347776724436401,62.75509932186678,52.12551408820765,0.05539981665062221,-0.05260567826047513,0.3535500951672752,2.2964759923058917,23.68104657988771,0.21912765502929688,-0.1633462298932784,0.025930261611936345,-0.47067964677148133,0.522540169995354,-0.22237469257977338,0.27423521580364607,-0.640079375912304,13.392848816062902,-59.21197310132782,0.24830495419170917,8,0.20817136764526545,0.04747724533081232,0.24834442138672053,1.431633949279787,2.154754638671875,1,0.08903224371739737,1.1212111620619667,11.431159019470215,1.0851056737115807,11.431159019470215,8.666543357632467,11.533417701721193,0.08903224371739737
1662,2006-08-09,11.08785915374756,11.453070640563965,10.956381797790527,11.153596878051758,101596.0,-0.02064515063867345,-2.022210358644341,0.8999999999999757,42.307697826037064,53.351879558556796,0.28856460719867094,0.13270810200119065,0.5341684170789609,2.4807907421955218,23.840198424790252,0.4966888427734375,-0.12754377097044944,-0.17274537086486674,-0.6191590067302783,0.27366826500054486,-0.39595218879757255,0.05046144706783906,-0.3523996322723004,21.176582629439274,-46.180419463038284,0.2232068179327055,8,0.40538597106933416,0.2812132835388166,0.4912106990814191,1.6653699874877912,2.972831726074215,2,0.11923583294420648,4.000026113069542,11.321595191955565,1.1212111620619667,11.431159019470215,1.0851056737115807,11.431159019470215,0.11923583294420648
1663,2006-08-10,10.956381797790527,11.306985855102539,10.664212226867676,10.97829532623291,191198.0,-0.011857776522404273,-1.1204809800818623,0.3333478405942264,41.39786380342938,54.825462578372,0.42461750794192454,0.2481441909469453,0.6221497706233858,2.5654292507130574,23.616488502606984,0.6427736282348633,-0.09531770964282593,-0.28596205711364675,-0.7513463245312888,0.1794222103039953,-0.5186541908224669,-0.053269923404826613,1.0737266540527344,32.25800337782345,-32.58649779102897,0.2326921337088208,8,0.3907785415649414,0.4126906394958496,0.7085130214691162,1.7347607612609863,3.330739974975586,3,0.12000001044513775,-2.022210358644341,11.08785915374756,4.000026113069542,11.321595191955565,1.1212111620619667,11.431159019470215,0.12000001044513775
1664,2006-08-11,11.036728858947754,11.146292686462402,11.022120475769043,11.131684303283693,169514.0,0.007333357183064715,1.0,4.333188267038118,39.10613913903551,55.466882189303995,0.35529706723273513,0.18353510372268644,0.49975635454681466,2.445232742068665,22.499359623464056,0.189910888671875,-0.058987346262270535,-0.20963234901428152,-0.6659211307606387,0.24665643273207571,-0.43777673988745924,0.01851204185889621,0.9660616683959962,46.36360722946195,-14.308223291945552,0.22814439087317842,8,0.31043148040771484,0.33234357833862305,0.7012085914611816,1.4243297576904297,3.097003936767578,4,0.11714099095218455,-1.1204809800818623,10.956381797790527,-2.022210358644341,11.08785915374756,4.000026113069542,11.321595191955565,0.11714099095218455
1665,2006-08-14,11.7671537399292,11.96436882019043,11.321595191955565,11.39463710784912,38707.0,0.06618128345060059,-1.4788779533350886,-3.9230676522576986,61.15105007887856,57.08840002688352,-0.34115482516231843,-0.49761730906028667,-0.2627394041645932,1.670520637999406,20.804780884886853,0.9276399612426758,0.012894300743898413,0.47331490516662633,0.007368303752581795,0.9392615065806709,0.24034160445960495,0.7062882058736477,0.20886522140502883,84.8314363612758,26.906054331829836,0.23297330070702224,8,-0.41999340057373047,-0.39808130264282227,-0.09130239486694336,0.5952973365783691,2.3300580978393555,0,0.09124777986109645,1.0,11.036728858947754,-1.1204809800818623,10.956381797790527,-2.022210358644341,11.08785915374756,0.09124777986109645
1666,2006-08-15,12.198105812072756,12.351494789123535,11.730632781982422,11.927847862243652,36162.0,0.036623305998052524,1.1519007843772415,0.7254923043838912,68.7687489879321,58.20963014504425,-0.7643121779420898,-0.8750623905767565,-0.7028134473902696,1.201886198513261,19.275089609621183,0.6208620071411133,0.10799291531160193,0.841815567016603,0.25206280765389266,1.4315683263793133,0.5469391873352478,1.1366919466979581,-1.53389358520508,90.909111462297,34.85786296050189,0.2948763796813553,8,-0.6902523040771502,-0.8144249916076678,-0.5514714717865008,0.16434526443481268,1.4608507156372053,1,0.09880239778444233,-1.4788779533350886,11.7671537399292,1.0,11.036728858947754,-1.1204809800818623,10.956381797790527,0.09880239778444233
1667,2006-08-16,12.329582214355467,12.41723346710205,12.278451919555664,12.409929275512695,28262.0,0.010778427758233233,1.9230877390326209,-0.2972976787844188,72.43400288619515,58.561381211893085,-0.8782157644887612,-0.9469372142957635,-0.8319467425807741,1.0378911410219853,17.668338689991863,0.2191276550292951,0.19066316831093744,0.9046319484710672,0.2019789265618499,1.6072849703802845,0.5533054375164586,1.2559584594256759,-1.6316243362426732,94.99998911964894,38.93806763745658,0.35132651095460876,8,-0.7888593673706037,-0.9130320549011213,-0.6446003913879377,0.032868862152101386,1.5485019683837908,2,0.0930094464139084,1.1519007843772415,12.198105812072756,-1.4788779533350886,11.7671537399292,1.0,11.036728858947754,0.0930094464139084
1668,2006-08-17,12.41723346710205,12.55601406097412,12.20541000366211,12.41723346710205,35684.0,0.007109020502295005,1.5263190445431127,-0.0,73.57953080738712,58.84799835732687,-0.9245386141227829,-0.9971191105483044,-0.9171299817808602,0.9153349580654329,16.944011176502585,0.35060405731200994,0.22108783441618662,0.9360404491424568,0.10900239311571092,1.7630785051692026,0.522521421129083,1.3495594771558306,-1.6505045654296868,90.95239753196347,33.11831020836768,0.41351902801337326,8,-0.8071203231811523,-0.9312930107116699,-0.8308591842651367,-0.11321640014648438,1.1102466583251935,3,0.13235294456481506,1.9230877390326209,12.329582214355467,1.1519007843772415,12.198105812072756,-1.4788779533350886,11.7671537399292,0.13235294456481506
1669,2006-08-18,12.55601406097412,12.607144355773926,12.34419059753418,12.490276336669922,24600.0,0.011176450393700854,2.130433301733093,100.0,73.80280032512312,59.478103686209415,-0.991215485285057,-1.0838953074753679,-1.05319186610045,0.7341713699997072,16.109446374282324,0.2629537582397461,0.22923549624529826,1.0065262317657453,0.06327389268216699,1.9497785708493236,0.5349000622239561,1.4781524013075344,-1.6819280497436502,96.02268849462448,41.72444399421531,0.4716261695417888,8,-0.9203357696533185,-1.0445084571838361,-1.0700731277465803,-0.2519969940185529,0.6646871566772479,4,0.13787080066854362,1.5263190445431127,12.41723346710205,1.9230877390326209,12.329582214355467,1.1519007843772415,12.198105812072756,0.13787080066854362
1670,2006-08-21,12.636361122131348,12.738619804382324,12.563318252563475,12.738619804382324,22322.0,0.006399089772203936,2.4285900807640286,-1.5555555555555975,71.20741507267935,60.417249880744144,-0.9863515250396055,-1.1180142241552105,-1.1258274700021609,0.6015648523577095,15.602516768510982,0.1826057434082049,0.2322530122377522,1.021134996414185,-0.03209279024770062,2.0743627830760705,0.49452110308324215,1.5477488897451277,-1.6236304433374027,89.85515884842343,37.88000871795341,0.526613893330943,8,-0.9349451065063477,-0.9349451065063477,-1.3312008380889893,-0.3469524383544922,0.47477626800537287,0,0.1184970624938444,2.130433301733093,12.55601406097412,1.5263190445431127,12.41723346710205,1.9230877390326209,12.329582214355467,0.1184970624938444
1671,2006-08-22,12.380711555480955,12.672882080078125,12.198105812072756,12.636361122131348,45951.0,-0.0202312646955497,1.8888869546042635,2.5000279782888652,64.42574285307803,62.87481043930425,-0.6310261633041456,-0.8204390492298419,-0.849265907128995,0.7953570163874399,14.747716871029343,0.4747762680053693,0.23772343738109214,0.7121644020080549,-0.3840170095846478,1.8083458136007575,0.16407369621170353,1.2602551078044062,-1.1953919641281718,33.783721791907986,-16.484505146571372,0.5480907057963512,8,-0.6792955398559553,-0.6792955398559553,-1.0755512714385969,-0.11321544647216619,0.7450342178344744,1,0.13864310420249648,2.4285900807640286,12.636361122131348,2.130433301733093,12.55601406097412,1.5263190445431127,12.41723346710205,0.13864310420249648
1672,2006-08-23,12.629056930541992,12.767836570739744,12.490276336669922,12.767836570739744,47862.0,0.020059055083235133,3.0000137437209142,0.5428510676395434,69.84127477566622,66.03518943621945,-0.712711132040587,-1.014972185025444,-1.0568991405773627,0.47722325673515087,13.910978390714302,0.38712501525878906,0.2615854414770631,0.8933106422424313,-0.26680533120528516,2.0534266156901477,0.31325265551857306,1.4733686289662895,-1.2884073178862554,75.64118873931646,23.596483770962266,0.5800579867238586,8,-0.7340784072875977,-0.9130325317382812,-1.3238966464996338,-0.37616920471191406,0.6646871566772461,2,0.08155000035491722,1.8888869546042635,12.380711555480955,2.4285900807640286,12.636361122131348,2.130433301733093,12.55601406097412,0.08155000035491722
1673,2006-08-24,12.59984016418457,12.775141716003418,12.563318252563475,12.563318252563475,16834.0,-0.002313455907128281,-10.599801545852321,-0.26316476659727706,71.73911732283992,69.6610759010866,-0.47589956455484916,-0.9238179663074781,-0.9958892773933847,0.44043835395731534,12.778571546692266,0.21182346343994318,0.30626280512504955,0.7947034358978264,-0.3990485733409894,1.9884554451366423,0.19782743127841762,1.3915794405172353,-1.0879281165587518,69.62033893823144,13.865064678962973,0.5968760046194083,8,-0.5514717102050781,-0.8801631927490234,-1.294679880142212,-0.38712596893310547,0.9130306243896502,3,0.10144922490272013,3.0000137437209142,12.629056930541992,1.8888869546042635,12.380711555480955,2.4285900807640286,12.636361122131348,0.10144922490272013
1674,2006-08-25,12.826271057128904,12.826271057128904,12.570623397827148,12.709403038024902,11200.0,0.01797093375739567,3.374980619364418,3.199942552746819,73.93481412933177,71.08149412891474,-0.4713567452929208,-1.0777973267648555,-1.1931273130051263,0.15156810755570405,11.830541930297652,0.25564765930175604,0.4189493644677569,0.9400571346282938,-0.3013098358198807,2.1814241050764682,0.31937364940420565,1.5607406198523819,-1.1375068559302228,100.0,38.90394007107134,0.6206834852240873,8,-0.5478191375732404,-1.0810294151306135,-1.521110773086546,-0.682947635650633,0.6792955398559606,4,0.05466975282021691,-10.599801545852321,12.59984016418457,3.0000137437209142,12.629056930541992,1.8888869546042635,12.380711555480955,0.05466975282021691
1675,2006-08-28,12.592535018920898,12.709403038024902,12.241930961608887,12.636361122131348,36267.0,-0.018223226155671624,3.9230923745197983,-0.37500510016729116,70.91344380860679,71.31979355343415,-0.12094664728229176,-0.7841683831178727,-0.9360801391501123,0.3338174786333781,10.647255913397746,0.5843400955200178,0.5511668145231106,0.6427741050720215,-0.6069873514043582,1.8925355615484012,0.017893376833830743,1.2676548333102122,-0.7217697207733806,62.790676490369435,-4.160257774963782,0.62488072823819,8,-0.08034658432006836,-0.8472933769226074,-1.3001573085784912,-0.5039935111999512,0.9130315780639666,0,0.04988401444082702,3.374980619364418,12.826271057128904,-10.599801545852321,12.59984016418457,3.0000137437209142,12.629056930541992,0.04988401444082702
1676,2006-08-29,12.592535018920898,12.760533332824707,12.5267972946167,12.745924949645994,7227.0,0.0,1.5599941507335084,3.4999673593732594,76.82289143148964,71.80744783624466,-0.06605990358746006,-0.7471123884053377,-0.8967470758199987,0.2819247205753328,10.566874683775243,0.2337360382080078,0.6953762201804459,0.594931268692017,-0.6772632283931745,1.8671257657772085,-0.04116597985057879,1.2310285172346127,-0.5688887993363583,60.000000000000185,-12.214760946004347,0.6360972485425956,8,-0.08034658432006836,-0.8472933769226074,-1.3403306007385254,-0.5222539901733398,0.8984241485595685,1,0.04118331777013906,3.9230923745197983,12.592535018920898,3.374980619364418,12.826271057128904,-10.599801545852321,12.59984016418457,0.04118331777013906
1677,2006-08-30,12.563318252563475,12.636361122131348,12.366103172302244,12.563318252563475,22621.0,-0.0023201655833018364,2.699990860544907,-0.0,79.72973211402837,72.49080353698257,-0.00022455658228537345,-0.6790772366225912,-0.8300805044718498,0.2699815729805142,11.043453963527389,0.27025794982910334,0.7496986149639504,0.5189672946929917,-0.7647584357589139,1.8026930251448974,-0.12289557053296107,1.1608301599189446,-0.4112520589718365,55.000040801338145,-21.34907260727941,0.6418628652259526,8,-0.05112981796264471,-0.8180766105651838,-1.3896346092224103,-0.5039935111999494,0.8619012832641602,2,0.04476743400472194,1.5599941507335084,12.592535018920898,3.9230923745197983,12.592535018920898,3.374980619364418,12.826271057128904,0.04476743400472194
1678,2006-08-31,12.55601406097412,12.731315612792967,12.380711555480955,12.563318252563475,35430.0,-0.0005813903176308255,1.042558511007709,-100.0,78.8888913067446,73.05592475716274,0.032224679689440094,-0.623185693314328,-0.7881713594104074,0.2426632012381571,11.436693234273202,0.3506040573120117,0.7477619308098955,0.4605332851409898,-0.8189593766923817,1.7400259469743613,-0.17921304577569686,1.1002796160576764,-0.2960750892165187,53.750051001672716,-25.301799851332873,0.6397463309166859,8,-0.04382562637328924,-0.8107724189758283,-1.4042432308197004,-0.4966893196105939,0.9568567276001012,3,0.05875511310058901,2.699990860544907,12.563318252563475,1.5599941507335084,12.592535018920898,3.9230923745197983,12.592535018920898,0.05875511310058901
1679,2006-09-01,12.41723346710205,12.775141716003418,12.388015747070312,12.55601406097412,64522.0,-0.011052918003924384,-2.925907657788352,19.000130565347714,65.94984276140914,72.47175005591049,0.16678860149109376,-0.4287240163666901,-0.6474739965002883,0.35032784928539584,11.558155950789981,0.38712596893310547,0.7211550097548187,0.2724489688873284,-0.9748484251065843,1.519746362881241,-0.35119972810962885,0.8960976658842856,-0.0666813616850419,32.87677603056275,-43.56675152217517,0.6236486969969565,9,0.0949549674987793,-0.6719918251037598,-1.1595509052276611,-0.3579087257385254,1.015291213989256,4,0.08823521957406433,1.042558511007709,12.55601406097412,2.699990860544907,12.563318252563475,1.5599941507335084,12.592535018920898,0.08823521957406433
1680,2006-09-04,12.41723346710205,12.577926635742188,12.212714195251465,12.577926635742188,16572.0,0.0,3.545463177823014,1.1578936518189837,56.81818451579051,71.62646579621189,0.1480003418952247,-0.3700338583728602,-0.6521109839860646,0.32169507418210763,11.624082656479152,0.36521244049072266,0.681730895547684,0.2231452465057373,-0.9826448394392191,1.4289353324506937,-0.3797497964667418,0.8260402894782164,0.4090375900268537,36.36366719344534,-36.669990705787626,0.6028950429724783,9,0.10225915908813477,-0.6719918251037598,-1.1540727615356445,-0.3579087257385254,0.6573829650878888,0,0.08764698938505266,-2.925907657788352,12.41723346710205,1.042558511007709,12.55601406097412,2.699990860544907,12.563318252563475,0.08764698938505266
1681,2006-09-05,12.329582214355467,12.5267972946167,12.234626770019533,12.41723346710205,17433.0,-0.007058839070619438,-1.1052620728753426,0.5454572430697029,50.0,69.42187971002674,0.2543877717252343,-0.21396490430797144,-0.5730365020029762,0.37828039889100573,11.693572123263749,0.2921705245971662,0.6266533214883392,0.08509464263915767,-1.049294028285157,1.2194833135634724,-0.4820996928230006,0.6522889781013159,0.48441770553588803,20.779214172832827,-47.43205420817374,0.5671943354621575,9,0.18991041183471857,-0.584340572357176,-1.0664215087890607,-0.2702574729919416,0.9276399612426776,1,0.09537909413185042,3.545463177823014,12.41723346710205,-2.925907657788352,12.41723346710205,1.042558511007709,12.55601406097412,0.09537909413185042
1682,2006-09-06,12.409929275512695,12.41723346710205,12.278451919555664,12.373408317565918,4181.0,0.006516608572809446,4.428646037341689,-0.4166621331969581,49.7652602304428,66.98034003309374,0.15610471207726917,-0.20046534381711822,-0.6496652798534814,0.2617709707143323,11.197126232467543,0.13878154754638672,0.5792041362703664,0.09933819770813024,-0.8969356030837989,1.0956119985000594,-0.39879870268783435,0.5974750981040948,0.39204492988586104,35.0649769053901,-29.019281845826526,0.4981369003959648,9,0.10956335067749023,-0.6646876335144043,-1.0408568382263184,-0.3506045341491699,0.9203357696533203,2,0.08711007677544647,-1.1052620728753426,12.329582214355467,3.545463177823014,12.41723346710205,-2.925907657788352,12.41723346710205,0.08711007677544647
1683,2006-09-07,12.271147727966307,12.329582214355467,12.198105812072756,12.271147727966307,6693.0,-0.011183105436405105,1.2499795994972709,0.0,40.845062652401495,63.30370098010148,0.2719572000848558,0.04412798348733382,-0.5119981085801619,0.36379916661482703,10.168685377850398,0.21182346343993963,0.5614354555028527,-0.10518164634704696,-0.8723925334876768,0.6620292407935828,-0.48878708991736275,0.2784237972232688,0.5190412772293076,12.658123246058532,-45.42866642148424,0.3836054435703153,9,0.21547603607177912,-0.5259060859680158,-0.8582494258880597,-0.21182298660278143,1.0225963592529315,3,0.09404758490773979,4.428646037341689,12.409929275512695,-1.1052620728753426,12.329582214355467,3.545463177823014,12.41723346710205,0.09404758490773979
1684,2006-09-08,12.329582214355467,12.380711555480955,12.176193237304688,12.300365447998047,7060.0,0.00476194139982411,2.111125618372052,100.0,39.99999999999998,59.86887389025628,0.15160049830596733,0.09224653301510521,-0.572068293190636,0.2663620493729155,9.030563136237038,0.20451831817626775,0.5034286103603982,-0.11138982772827255,-0.5514835633575927,0.32870390790104764,-0.33143669554293353,0.10865704008638843,0.43692346311523345,38.18178365238485,-15.230265174834472,0.22004686781466024,9,0.14608526229858576,-0.584340572357176,-0.8801627159118635,-0.2702574729919416,1.0006828308105487,4,0.09597150606133575,1.2499795994972709,12.271147727966307,4.428646037341689,12.409929275512695,-1.1052620728753426,12.329582214355467,0.09597150606133575
1685,2006-09-11,12.840880393981935,12.855487823486328,12.20541000366211,12.20541000366211,40376.0,0.041469221806328393,-1.045973596022445,21.750195848023317,62.85715960589878,58.31712590963507,-0.35846124785389755,-0.3525623368169697,-1.0814493163394125,-0.28730957801269774,9.612377221506996,0.6500778198242188,0.45282588671785007,0.34622201919555806,0.00034616806298259917,0.6920978703281335,0.17328409362927033,0.5191599447618458,-0.6646871566772479,97.84961785335253,40.221611554986296,0.17293792556628756,9,-0.32503986358642756,-1.0810303688049334,-1.3914608955383319,-1.0810303688049334,0.4528636932373029,0,0.04607505630117492,2.111125618372052,12.329582214355467,1.2499795994972709,12.271147727966307,4.428646037341689,12.409929275512695,0.04607505630117492
1686,2006-09-12,13.403307914733887,13.417916297912598,12.643665313720705,12.797054290771484,82091.0,0.043799763216822774,1.4367806777030854,0.9540234025023272,68.40277793519024,57.05857544531973,-0.8870709861989123,-0.8643872350708897,-1.6342073055650062,-0.8820392995979525,9.886464822244898,0.7742509841918928,0.382522813780211,0.8483894348144538,0.33883483994675423,1.3579440296821534,0.5936121373806049,1.1031667322483028,-1.2271146774291992,98.82353935091137,41.678210106367146,0.2547772974338494,9,-0.6062531471252441,-1.36224365234375,-1.9538884162902832,-1.6434578895568848,-0.1460857391357422,1,-0.024523161344568223,-1.045973596022445,12.840880393981935,2.111125618372052,12.329582214355467,1.2499795994972709,12.271147727966307,-0.024523161344568223
1687,2006-09-13,13.47634983062744,13.47634983062744,13.089224815368652,13.220701217651367,35472.0,0.005449543975130089,2.0285712154051323,0.4216859130757573,70.4081464984134,56.11627046661625,-0.9129899455922494,-0.8928901126547544,-1.6953542119339016,-0.9850706890877898,10.093844580578851,0.3871250152587873,0.337840524631158,0.8640929698944078,0.22077534225188877,1.5074105975369267,0.5424341560731492,1.1857517837156664,-1.2709398269653303,100.0,42.59720758722939,0.32165881382125944,9,-0.6500782966613752,-1.406068801879881,-2.026930332183836,-1.753020763397215,-0.2191276550292951,2,-0.016260163752300882,1.4367806777030854,13.403307914733887,-1.045973596022445,12.840880393981935,2.111125618372052,12.329582214355467,-0.016260163752300882
1688,2006-09-14,14.060690879821776,14.330947875976562,13.264527320861815,13.47634983062744,61079.0,0.04336048385047975,-1.1159430436633746,2.2857196148724173,74.63557184245052,57.081351475620856,-1.4096907360625863,-1.4206310084853566,-2.2593520765170734,-1.5916426260244432,10.495872850923966,1.0664205551147479,0.2937105210176263,1.3662611484527574,0.4612222917250417,2.271300005180473,0.9137417200888986,1.818780576816616,-1.779024486541747,87.45764407211742,33.978993542128464,0.4525194283638581,9,-0.8071203231811506,-1.5631108283996564,-2.62953209877014,-2.483447074890135,-0.7669467926025373,3,-0.05194807573104243,2.0285712154051323,13.47634983062744,1.4367806777030854,13.403307914733887,-1.045973596022445,12.840880393981935,-0.05194807573104243
1689,2006-09-15,14.287121772766113,14.287121772766113,13.878084182739258,13.878084182739258,92630.0,0.016103824120711208,1.0,0.6999980415389587,83.91811715731946,60.09245510245741,-1.500810304599833,-1.5923633256814824,-2.4649793971669585,-1.8381637704573297,10.828068826278239,0.40903759002685547,0.2532757746257399,1.5061366558074951,0.3582896851417541,2.653983626473236,0.9322131704746255,2.0800601411403647,-1.8415128608703615,97.9381170393954,43.75214227410528,0.5739234853328704,9,-1.0335512161254883,-1.6105875968933105,-2.9290053844451904,-2.7098779678344727,-0.8911190032958984,4,-0.06952958764867789,-1.1159430436633746,14.060690879821776,2.0285712154051323,13.47634983062744,1.4367806777030854,13.403307914733887,-0.06952958764867789
1690,2006-09-18,14.133732795715332,14.316338539123535,13.805042266845705,14.316338539123535,83857.0,-0.010736170622075103,4.600002089034637,-0.44642778038129477,79.06336177331382,63.3217175217145,-1.205054516243134,-1.392434052184349,-2.2952015134088697,-1.7059609545147687,10.863122147063958,0.5112962722778303,0.2182853128075095,1.2778790950775143,-0.016259859421852596,2.572018049576881,0.6308096178278308,1.9249485723271977,-1.5372967666931157,88.31167436486996,33.421057176083266,0.6470694772496833,9,-0.880162239074707,-1.3074612617492676,-2.775616407394409,-2.5674452781677246,0.36626720428466797,0,-0.05684752656374603,1.0,14.287121772766113,-1.1159430436633746,14.060690879821776,2.0285712154051323,13.47634983062744,-0.05684752656374603
1691,2006-09-19,14.097211837768555,14.155646324157715,13.878084182739258,13.951127052307127,112664.0,-0.0025839570108364684,1.1111099021858577,-0.8000010445173382,78.84615660533015,66.5529282300353,-0.9961864769973818,-1.286693110430619,-2.239081452904367,-1.691636746924022,11.818289256549525,0.27756214141845703,0.2519806800740483,1.1555331230163581,-0.2303483608614023,2.5414146068941186,0.4625923810774779,1.8484738649552384,-1.3620148609899907,81.17647600958803,25.213286686475584,0.6929407419388802,9,-0.8436412811279297,-1.0664215087890625,-2.739095449447632,-2.6550965309143066,0.8527879714965803,1,-0.056994798673359326,4.600002089034637,14.133732795715332,1.0,14.287121772766113,-1.1159430436633746,14.060690879821776,-0.056994798673359326
1692,2006-09-20,13.658956527709961,14.097211837768555,13.330265045166016,13.951127052307127,58198.0,-0.031088084303623864,1.62500142804684,-2.0000065282247435,67.84869983656321,69.55333236160884,-0.4046809108261904,-0.8087913535079032,-1.777673934428929,-1.2771856951291234,12.085318709913643,0.7669467926025391,0.3094647816225802,0.6657828330993656,-0.7474546585393984,2.0790203247381296,-0.04083591272001641,1.3724015789187476,-0.7960994789955578,36.98627196900808,-18.461383260240638,0.7066187458193818,9,-0.40538597106933594,-0.40538597106933594,-2.2131893634796143,-2.216841220855713,1.4410438537597656,2,-0.029411789348389616,1.1111099021858577,14.097211837768555,4.600002089034637,14.133732795715332,1.0,14.287121772766113,-0.029411789348389616
1693,2006-09-21,13.878084182739258,13.914605140686035,13.658956527709961,13.658956527709961,40777.0,0.016042781495405833,-1.3333304319064117,-0.7499991839745707,73.04146917827275,73.22460671475025,-0.4155978399507898,-0.9773556455309169,-1.9555554222458191,-1.5173356201734798,12.35226361257232,0.2556486129760742,0.401820114771521,0.8209982872009274,-0.6323862132500597,2.2743827876519145,0.09430603697543383,1.547690537426421,-0.897779867843882,55.5556092857357,-2.633630068523324,0.7266922502254939,9,-0.6099052429199219,-0.6245136260986328,-2.3994476795196533,-2.5564889907836914,1.1219158172607422,3,-0.04473686706075075,1.62500142804684,13.658956527709961,1.1111099021858577,14.097211837768555,4.600002089034637,14.133732795715332,-0.04473686706075075
1694,2006-09-22,13.527480125427244,13.761216163635256,13.147659301757812,13.731999397277832,25304.0,-0.025263145308491053,3.6666690845258927,-0.9333339136187258,65.76763361838944,73.54799271613811,0.13722863695839393,-0.6024111760043933,-1.5551551202963516,-1.192805081779726,12.09418598454216,0.7304248809814453,0.49074050141028636,0.43533377647399796,-1.0284005564982213,1.8990681094462172,-0.29653339001211165,1.1672009429601076,-0.4391243256453734,32.50000612020558,-27.274780292493418,0.7318671664861097,9,-0.040173530578611505,-0.2739095687866193,-1.9794533252716047,-2.2277979850769025,0.4725198745727557,4,-0.01727860887917021,-1.3333304319064117,13.878084182739258,1.62500142804684,13.658956527709961,1.1111099021858577,14.097211837768555,-0.01727860887917021
1695,2006-09-25,13.220701217651367,13.51287078857422,13.05270290374756,13.330265045166016,30003.0,-0.022678200591049746,-1.0655687879384759,0.5357139526425201,61.91406120503631,72.82702419056545,0.5627279278520092,-0.2594614078362252,-1.1966440770667504,-0.9107660840749894,12.582352762435253,0.47477722167968395,0.6110501040352432,0.09714655876159739,-1.3482924874680986,1.5425856049912934,-0.6255729643532497,0.8198660818764445,1.1102466583251953,15.231816138069243,-47.431859922502845,0.7227195231148479,9,0.47112417221069336,0.03286933898925781,-1.6471092700958252,-1.895453929901123,0.309298515319826,0,0.013259625864987967,3.6666690845258927,13.527480125427244,-1.3333304319064117,13.878084182739258,1.62500142804684,13.658956527709961,0.013259625864987967
1696,2006-09-26,13.11113739013672,13.147659301757812,12.972356796264648,13.045398712158205,10560.0,-0.008287293216214908,1.5262911959539966,-0.6000034817123061,59.302321462278854,71.59304363099494,0.700113333062113,-0.11494647370242816,-1.0397931766624975,-0.823914731106818,12.919969794363507,0.24834442138671875,0.7381204813692683,-0.03834738731384135,-1.462120845217342,1.3854260705896593,-0.7502341162655917,0.673539341637909,1.1942455863952617,12.337642518499585,-51.59395517225018,0.7118867289517503,9,0.5405149459838849,0.14243316650390447,-1.4097213745117205,-1.7201523780822772,0.41886234283447266,1,0.10592998673845777,-1.0655687879384759,13.220701217651367,3.6666690845258927,13.527480125427244,-1.3333304319064117,13.878084182739258,0.10592998673845777
1697,2006-09-27,13.12574577331543,13.147659301757812,13.00157356262207,13.147659301757812,10417.0,0.0011141964837999563,12.332927147706501,-0.33334300470028433,61.72345339575651,70.15836380358449,0.7046423254748149,-0.08986626091871841,-1.0062052512084811,-0.8613812233239333,13.629305613389059,0.1460857391357422,0.789344905828667,-0.0518603801727302,-1.4488517105839147,1.3451309502384543,-0.7503560453783216,0.6466352850328612,1.1263161560058599,16.2790391682751,-51.90191053797331,0.6984956652055921,9,0.5186018943786621,0.1278247833251953,-1.4243297576904297,-1.7347607612609863,0.7842540740966797,2,0.13898288656926483,1.5262911959539966,13.11113739013672,-1.0655687879384759,13.220701217651367,3.6666690845258927,13.527480125427244,0.13898288656926483
1698,2006-09-28,13.293744087219238,13.315656661987305,13.00157356262207,13.00157356262207,8464.0,0.012799144277603425,-1.149998531154219,-13.332883627817912,62.840473597698036,67.816403408071,0.4653480635372169,-0.21055726395239027,-1.1338932306931557,-1.0520759550985161,14.319114209708244,0.3140830993652344,0.7868920493012634,0.0792514324188236,-1.2872598152482748,1.445762680085922,-0.6040041914147256,0.7625070562523728,0.9071296367797856,40.740758650787704,-29.944602974354147,0.6832556238335492,9,0.3506035804748535,-0.04017353057861328,-1.4882426261901855,-1.888150691986084,0.29625606536865234,3,0.13587265426502704,12.332927147706501,13.12574577331543,1.5262911959539966,13.11113739013672,-1.0655687879384759,13.220701217651367,0.13587265426502704
1699,2006-09-29,13.51287078857422,13.51287078857422,13.12574577331543,13.220701217651367,43241.0,0.016483445139105157,1.6500022848786529,0.9999967358982705,59.704632691483994,65.66543351008991,0.13951558929838193,-0.3619503259200023,-1.3060355456226436,-1.2887733023386492,15.086353350792809,0.38712501525879084,0.7790215535464302,0.24359626770019638,-1.0753596945220867,1.5625522299224794,-0.41588171341094515,0.9030742488113379,0.6388622583154291,100.0,31.397835054763988,0.6594779811111415,9,0.051130771636961114,-0.2593002319335955,-1.628848075866701,-2.1036248207092303,-0.022871017456056464,4,0.11005279593757522,-1.149998531154219,13.293744087219238,12.332927147706501,13.12574577331543,1.5262911959539966,13.11113739013672,0.11005279593757522
1700,2006-10-02,13.505566596984865,13.51287078857422,13.374091148376465,13.51287078857422,5053.0,-0.0005405358863884713,37.00000000000048,-0.02499983679438035,51.75878012246805,62.65572501199413,0.05402510486034906,-0.2834637145310399,-1.2551016833126507,-1.2906301282903492,16.07298281815801,0.13877964019775568,0.702658823686626,0.18187541961670028,-1.0775270687569343,1.4412779079903348,-0.447825824570117,0.8115766638035176,0.5989913998797842,98.64865818586023,32.47018825998123,0.6297012441868177,10,0.029217720031736505,-0.25199604034424006,-1.4937198162078875,-2.0707559585571307,-0.10556697845459162,0,0.03660960089786358,1.6500022848786529,13.51287078857422,-1.149998531154219,13.293744087219238,12.332927147706501,13.12574577331543,0.03660960089786358
1701,2006-10-03,13.505566596984865,13.51287078857422,13.505566596984865,13.51287078857422,11144.0,0.0,1.0,1.0,50.515459754566116,60.72980944732778,-0.04327658731626194,-0.2011581425638358,-1.210336991343258,-1.3032663518070233,17.11293096791732,0.007304191589355469,0.5730107971039526,0.12307620048523127,-1.0475852010703495,1.293737602040812,-0.4622545002925591,0.7084069012630216,0.5537033518557841,98.57143922974481,35.156317379551055,0.5853307007777901,10,-0.06208562850952326,-0.25199604034424006,-1.3768515586853045,-2.0159740447998065,-0.005566596984865058,1,0.0018091159531050671,37.00000000000048,13.505566596984865,1.6500022848786529,13.51287078857422,-1.149998531154219,13.293744087219238,0.0018091159531050671
1702,2006-10-04,13.490959167480467,13.58591365814209,13.366786003112793,13.58591365814209,57706.0,-0.0010815858334783934,3.615424789337833,13.000000000000243,37.41933962204553,56.77179505219143,-0.061469885318215844,-0.10689048586624494,-1.1492697706919497,-1.2915949767420223,18.074338028999858,0.21912765502929688,0.4546644636225885,0.05441727638244487,-1.0233081661505317,1.1321427189154214,-0.4844454448840434,0.5932799976489331,0.5248342552571419,83.75013260434912,22.41058024910634,0.5388627212664886,10,-0.1241726875305158,-0.23738861083984197,-1.3622441291809064,-2.0013666152954084,0.509040832519533,2,0.00289383171396973,1.0,13.505566596984865,37.00000000000048,13.505566596984865,1.6500022848786529,13.51287078857422,0.00289383171396973
1703,2006-10-05,13.425219535827635,13.58591365814209,13.374091148376465,13.51287078857422,6742.0,-0.004872865660382031,-1.2307904767165663,0.9230869665652476,29.513874721757517,52.74359961923232,-0.07456609667154623,0.0524305341759046,-1.0345215976406603,-1.2276873272099031,18.86553663441709,0.211822509765625,0.3288477479995855,-0.06902594566345321,-0.9972362403960826,0.8591843490691762,-0.5331310930297679,0.3950792017028615,0.5488364218510551,65.07924007452488,8.02343864471807,0.4641051473663144,10,-0.1460843086242658,-0.17164897918700994,-1.2965044975280744,-1.9356269836425763,1.0647802352905291,3,0.036109674802020875,3.615424789337833,13.490959167480467,1.0,13.505566596984865,37.00000000000048,13.505566596984865,0.036109674802020875
1704,2006-10-06,13.51287078857422,13.58591365814209,13.366786003112793,13.366786003112793,14117.0,0.00652885060930819,-2.00000652822478,-1.6666594131150991,34.767013012903476,49.72726093121756,-0.18384039943496688,0.061106570578074226,-1.0708998718638068,-1.3339404380211963,19.846998006261423,0.21912765502929688,0.2578727870737598,-0.040539121627805486,-0.7897669279206649,0.708688684665054,-0.4151530247742343,0.33407478151862335,0.421117202647908,66.6665215953214,13.004047425128121,0.37461390314642956,10,-0.23373556137085139,-0.2593002319335955,-1.38415575027466,-1.9027581214904803,1.4371290206909144,4,0.0057078444114841975,-1.2307904767165663,13.425219535827635,3.615424789337833,13.490959167480467,1.0,13.505566596984865,0.0057078444114841975
1705,2006-10-09,13.432524681091307,13.58591365814209,13.330265045166016,13.58591365814209,13144.0,-0.005945894750273961,2.333337478239244,-1.0499996735887605,34.035081932516164,46.91978987235504,-0.07854736959484221,0.19821228682398662,-0.9429248588790244,-1.2610728019894175,19.983257939004055,0.2556486129760742,0.14033382766105618,-0.150467443466189,-0.8241515379778299,0.5232166510454519,-0.4873094907220086,0.18637460378963056,0.46299806233252205,40.00007460821292,-9.761452837086317,0.3368420472558204,10,-0.13878107070922674,-0.17895412445068182,-1.3038096427917463,-1.8114557266235334,1.4574756622314489,0,0.004278800254710502,-2.00000652822478,13.51287078857422,-1.2307904767165663,13.425219535827635,3.615424789337833,13.490959167480467,0.004278800254710502
1706,2006-10-10,13.07461643218994,13.417916297912598,13.07461643218994,13.417916297912598,35420.0,-0.026644897917454613,1.0000000000000104,2.23809997513055,35.401458984467155,43.99512382665622,0.3057929819238083,0.5588876683176931,-0.5506900109196611,-0.9274953045741139,18.99897779844972,0.3579082489013672,0.05551556689283643,-0.4919411182403586,-1.199278044730093,0.21539580824937588,-0.8456095814852258,-0.13827265499549135,0.7839796733475222,0.0,-49.255159347714994,0.3536684632448674,10,0.21912717819214045,0.17895412445068537,-0.9422492980957013,-1.4535474777221662,2.0853834152221697,1,0.024886633426525195,2.333337478239244,13.432524681091307,-2.00000652822478,13.51287078857422,-1.2307904767165663,13.425219535827635,0.024886633426525195
1707,2006-10-11,13.257222175598145,13.403307914733887,13.08191967010498,13.08191967010498,63335.0,0.013966432159235431,-2.6666702934424267,-0.5106395981954326,34.20072057922036,40.81292904682537,0.16069751508380925,0.3784257929037125,-0.6959040485133201,-1.12253729943515,17.858706926506507,0.3286914825439471,0.008363965110767424,-0.2983789920806892,-1.0182761120603505,0.42151812789897214,-0.6583275520705207,0.061569567909142364,0.5659243575684041,35.714205776914206,-12.217547985692583,0.35994855998983066,10,0.0730428695678711,-0.0036516189575195312,-1.1248550415039062,-1.636153221130371,2.0427780151367205,2,0.018312872876847797,1.0000000000000104,13.07461643218994,2.333337478239244,13.432524681091307,-2.00000652822478,13.51287078857422,0.018312872876847797
1708,2006-10-12,13.330265045166016,13.403307914733887,13.14035415649414,13.366786003112793,17351.0,0.005509666248357581,3.799968664861995,-0.20833106659848327,44.155833879235445,39.085284734353316,0.10435386558959081,0.2612499202804166,-0.7268743149003072,-1.2073680536734237,15.421191695737607,0.2629537582397461,-0.017396414387150116,-0.1888148307800286,-0.8741009418677272,0.49647128030767007,-0.5314578863238779,0.15382822476382074,0.45884989852445734,50.00000000000018,0.11143244092293969,0.34264305554384916,10,0.0,-0.07669448852539062,-1.1978979110717773,-1.7091960906982422,1.9197349548339844,3,0.050241683309729224,-2.6666702934424267,13.257222175598145,1.0000000000000104,13.07461643218994,2.333337478239244,13.432524681091307,0.050241683309729224
1709,2006-10-13,13.293744087219238,13.396002769470215,13.089224815368652,13.330265045166016,58546.0,-0.0027397023107219587,2.652196620060514,1.0,52.5773341579977,39.1762351827455,0.11904136796243314,0.2313975718811072,-0.6445410772277249,-1.1856494597549805,12.906094392105306,0.3067779541015625,-0.05424194272232974,-0.17566690444946254,-0.7636570418245068,0.4123232329255817,-0.46966197313698466,0.11832816423805959,0.46270053057420135,42.85719614872421,-10.943666529477149,0.2939950686875221,10,0.036520957946777344,-0.04017353057861328,-1.1778113842010498,-1.6726751327514648,1.8462562561035174,4,0.08998636321343212,3.799968664861995,13.330265045166016,-2.6666702934424267,13.257222175598145,1.0000000000000104,13.07461643218994,0.08998636321343212
1710,2006-10-16,13.330265045166016,13.403307914733887,13.147659301757812,13.38139533996582,21350.0,0.002747228900087606,4.38460147838663,1.4000261130695912,58.152187025018556,40.02476043501798,0.061506951421854694,0.138708140453204,-0.6338808287603754,-1.2315457977654845,10.472369877707777,0.2556486129760742,-0.11031356102991907,-0.09897255897521973,-0.5990755002997119,0.40113038234927245,-0.3490240296374658,0.15107891168702636,0.39481605976627243,74.46802009022836,14.78525800631381,0.25005147066224576,10,0.0,-0.06208610534667969,-1.2198104858398438,-1.7091960906982422,1.6697349548339844,0,0.12150806894019617,2.652196620060514,13.293744087219238,3.799968664861995,13.330265045166016,-2.6666702934424267,13.257222175598145,0.12150806894019617
1711,2006-10-17,13.293744087219238,13.403307914733887,13.096529006958008,13.403307914733887,30768.0,-0.0027397023107219587,4.6000034817123066,2.1428358264632372,56.14975950310102,42.10591819957971,0.0724387498955874,0.11799884876553435,-0.5460981568258703,-1.2034248699339098,7.964720995196897,0.3067789077758789,-0.1680735511178053,-0.0953201293945316,-0.48677622807062626,0.29613596928156305,-0.29104817873257893,0.10040791994351572,0.40122804536634504,65.90919881305638,0.7057477729958919,0.19572804933804755,10,0.036520957946777344,0.19356250762939453,-1.1558988094329834,-1.658066749572754,1.9562559127807617,1,0.12007574733127124,4.38460147838663,13.330265045166016,2.652196620060514,13.293744087219238,3.799968664861995,13.330265045166016,0.12007574733127124
1712,2006-10-18,13.257222175598145,13.293744087219238,12.81896686553955,13.154962539672852,71207.0,-0.0027473006386670162,4.416632665828886,-0.9333339136187176,48.52068171634298,44.21778564342254,0.0808170980883105,0.1295212907744201,-0.45014684956750983,-1.1764170301210264,7.2009780435261295,0.4747772216796875,-0.19365268564996008,-0.11175532341003347,-0.4857383954622936,0.26222774864222664,-0.2987468594361644,0.07523621261609748,0.4088453435346011,74.99991839745661,6.425244400552572,0.1869915360261302,10,-0.05478191375732422,0.3177351951599121,-0.8381626605987549,-1.3403306007385254,1.8527774810790998,2,0.1435276294393184,4.6000034817123066,13.293744087219238,4.38460147838663,13.330265045166016,2.652196620060514,13.293744087219238,0.1435276294393184
1713,2006-10-19,13.257222175598145,13.403307914733887,13.01618194580078,13.396002769470215,59854.0,0.0,4.0475746384651,-1.3571395264252473,37.41007261821014,44.51145893290106,0.06088309341537723,0.08497994396751096,-0.3852535919046751,-1.1799630198584712,6.249166548999065,0.38712596893310725,-0.2168719104163923,-0.08071222305297887,-0.3703134049559278,0.20888895884997005,-0.22551281400445333,0.06408836789849559,0.35801930431900963,74.99991839745661,9.970709607346095,0.14480059095147407,10,-0.05478191375732422,0.3177351951599121,-0.808945894241333,-1.3111138343811035,1.7327775955200195,3,0.15408793698100287,4.416632665828886,13.257222175598145,4.6000034817123066,13.293744087219238,4.38460147838663,13.330265045166016,0.15408793698100287
1714,2006-10-20,13.293744087219238,13.403307914733887,13.147659301757812,13.366786003112793,72074.0,0.0027548690922836183,2.499980415453513,0.5263121727298965,39.86017753089265,45.15869177716511,-0.011164848452905218,0.03167317540497194,-0.35771012188044793,-1.2191548002178294,6.490137369428534,0.2556486129760742,-0.20243923045275025,-0.03250350952148473,-0.30844041534007616,0.2434333962971067,-0.17047196243077956,0.1054649433878101,0.27372091583525915,81.25002040063585,19.627708925376083,0.13796845290929566,10,-0.17530250549316406,0.2739086151123047,-0.4181687831878662,-0.9203367233276367,1.3062562942504883,4,0.14715612847260462,4.0475746384651,13.257222175598145,4.416632665828886,13.257222175598145,4.6000034817123066,13.293744087219238,0.14715612847260462
1715,2006-10-23,13.396002769470215,13.403307914733887,13.147659301757812,13.359481811523438,70034.0,0.007692240920245341,8.999701576051478,-0.5,45.222924109667396,46.249965679965136,-0.1331512532420973,-0.05984738301230408,-0.4169416579593488,-1.3223495254041673,6.952105784823178,0.2556486129760742,-0.16230066417814903,0.060990095138549805,-0.21195092422592587,0.3339311145030255,-0.07548041454368715,0.19746060482078676,0.12655234533338522,98.74984903529473,40.0745829199941,0.13647050968223745,10,-0.2848653793334961,0.17164993286132812,-0.430950403213501,-1.0225954055786133,1.113997459411621,0,0.13018790783077105,2.499980415453513,13.293744087219238,4.0475746384651,13.257222175598145,4.416632665828886,13.257222175598145,0.13018790783077105
1716,2006-10-24,14.5,15.149999618530273,13.170000076293945,13.279999732971193,210407.0,0.08241243671924425,-1.750000165568506,33.40548374461413,72.56194611008277,50.512324072283185,-1.1328232491962424,-1.111443840553651,-1.4780890703965976,-2.411658993627867,8.317779461636764,1.9799995422363281,-0.11482894102488572,1.0955441951751705,0.5216400845550915,1.6694483057952496,0.8085921398651319,1.3824962504852092,-1.6810331344604492,72.11538028814388,15.92569502478915,0.28695205531003914,10,-0.5155167579650879,-0.5155167579650879,-1.4600789546966553,-2.1265926361083984,0.039999961853027344,1,0.034482758620689724,8.999701576051478,13.396002769470215,2.499980415453513,13.293744087219238,4.0475746384651,13.257222175598145,0.034482758620689724
1717,2006-10-25,14.949999809265135,15.0,13.829999923706055,14.710000038146973,231209.0,0.031034469604491965,5.882350301248752,0.19672108080980885,79.09423351697737,54.39436847647673,-1.4722762568207113,-1.4943856184486695,-1.8833650799278256,-2.839190189026276,9.757255840920273,1.1700000762939453,-0.04301289434676647,1.4543313026428208,0.5706643008825321,2.3379983044031096,1.0124978017626773,1.8961648035229643,-2.084412288665769,90.62713690015947,34.092894280203765,0.4418335008801443,10,-0.9655165672302228,-0.9655165672302228,-1.8078193664550763,-2.5765924453735334,-0.5999994277954084,2,0.02006690264630917,-1.750000165568506,14.5,8.999701576051478,13.396002769470215,2.499980415453513,13.293744087219238,0.02006690264630917
1718,2006-10-26,15.100000381469727,15.350000381469727,14.75,15.0,268951.0,0.010033483218617079,1.0,0.41666865349005705,79.58009785701378,57.39467555414518,-1.5028843332901456,-1.583304559165576,-1.9888024189476656,-2.966088319229822,11.062317637768976,0.6000003814697266,0.06276482744310741,1.5140190601348884,0.38273202308145393,2.645306097188323,0.9483755416081721,2.0796625786616048,-2.188724618911742,88.64844313612393,32.0163169009381,0.565643518526717,10,-1.015516757965088,-1.015516757965088,-1.8464298248291016,-2.726593017578125,-0.6100006103515625,3,0.0006622036393977293,5.882350301248752,14.949999809265135,-1.750000165568506,14.5,8.999701576051478,13.396002769470215,0.0006622036393977293
1719,2006-10-27,15.0,15.210000038146973,14.75,15.0,439563.0,-0.006622541651882585,1.1904759742235502,0.0,79.00132442011187,59.71124637582221,-1.268829606417638,-1.4400097979420465,-1.8489560179658682,-2.844032215225212,12.018793555150225,0.46000003814697266,0.1649843190229685,1.3396622180938724,0.04492589297515259,2.6343985432125923,0.6922940555345125,1.9870303806532323,-1.9911752526855455,84.10780306947234,24.323749863087883,0.6473681625593602,10,-0.9155163764953613,-0.9155163764953613,-1.7391252517700195,-2.6265926361083984,-0.6999998092651349,4,-0.0006666819254557144,1.0,15.100000381469727,5.882350301248752,14.949999809265135,-1.750000165568506,14.5,-0.0006666819254557144
1720,2006-10-30,14.0,14.989999771118164,13.399999618530273,14.989999771118164,308070.0,-0.06666666666666665,2.2121222630022443,-100.0,63.83435867093437,60.5650907278037,-0.18309095702131195,-0.4227431021232828,-0.8224987694359687,-1.825584853699537,11.880146389287027,1.6000003814697266,0.21898025576531666,0.3149405479431149,-0.9862183123148327,1.6160994082010625,-0.3356388821858598,0.9655199780720896,-0.8975282273193343,38.07338566583957,-28.06371290503185,0.6505794301289739,10,0.08448362350463867,0.08448362350463867,-0.6295614242553711,-1.6265926361083984,0.4300003051757795,0,0.04285717010498047,1.1904759742235502,15.0,1.0,15.100000381469727,5.882350301248752,14.949999809265135,0.04285717010498047
1721,2006-10-31,13.529999732971193,14.020000457763672,13.43000030517578,14.020000457763672,327208.0,-0.03357144764491482,1.4081603260393647,0.494950341492547,53.75529431535611,61.14671434991627,0.3620163882615195,0.051839316767191335,-0.32271559633383795,-1.331752267890268,11.734006558298752,0.5900001525878924,0.2523295192396251,-0.15628137588500834,-1.4567763655178982,1.1442136137478816,-0.8065288707014542,0.4939661189314375,-0.3376268159389646,6.666669927090496,-60.70308896849595,0.6502474948164451,10,0.6530914306640607,0.5544838905334455,-0.05730175971985041,-1.1565923690795916,0.8699998855590803,1,0.07243167148942975,2.2121222630022443,14.0,1.1904759742235502,15.0,1.0,15.100000381469727,0.07243167148942975
1722,2006-11-01,13.529999732971193,13.649999618530273,13.470000267028807,13.649999618530273,112479.0,0.0,1.9999920527064805,0.2448973633863535,52.80615820131047,62.8573905258163,0.4523482752443577,0.05788172907025135,-0.30032476986163026,-1.2995140246269212,11.966027036057577,0.17999935150146662,0.27768982939044484,-0.15823340415954412,-1.4576106870117833,1.141143878692695,-0.8079220455856646,0.49145523726657636,-0.25132171736146525,6.666669927090496,-60.30190234404215,0.6496886414261198,11,0.7188301086425763,0.5544838905334455,-0.07738828659057795,-1.032419681549074,0.6700000762939418,2,0.07464894669735789,1.4081603260393647,13.529999732971193,2.2121222630022443,14.0,1.1904759742235502,15.0,0.07464894669735789
1723,2006-11-02,13.90999984741211,13.90999984741211,13.5,13.510000228881836,229685.0,0.028085744415419,1.0500011920940324,-3.3333333333333828,57.895971629826036,64.86136764792,0.19521094745154066,-0.299282042180824,-0.6521148851543721,-1.649404039655204,12.374903469594074,0.4099998474121094,0.3228372649350586,0.19752769470214915,-1.0992752572537974,1.4943306466580957,-0.4508737812758241,0.8459291706801224,-0.5484689371679821,28.176801693219378,-40.11326013568214,0.6484014759779732,11,0.33882999420166016,0.1744837760925293,-0.461040735244751,-1.4124197959899902,0.43000030517578125,3,0.03163195822316833,1.9999920527064805,13.529999732971193,1.4081603260393647,13.529999732971193,2.2121222630022443,14.0,0.03163195822316833
1724,2006-11-03,13.59000015258789,14.149999618530273,13.5,14.0,675561.0,-0.02300501066387528,-1.2033879675427537,-1.025000596047016,53.10255830739058,65.73688255877815,0.627658988732513,0.028240151853228923,-0.3143416477831025,-1.3037650678741528,12.969598307451907,0.6499996185302734,0.3817254414624607,-0.1263284683227539,-1.4210892668990596,1.1684323302535518,-0.7737088676109067,0.5210519309653989,-0.14893046349473948,11.949717976339283,-53.26379392012045,0.6473803992881526,11,0.6700000762939453,0.49448347091674805,-0.14104104042053223,-1.0924201011657715,1.239999771118164,4,0.06622513674945685,1.0500011920940324,13.90999984741211,1.9999920527064805,13.529999732971193,1.4081603260393647,13.529999732971193,0.06622513674945685
1725,2006-11-06,13.489999771118164,13.640000343322756,13.399999618530273,13.640000343322756,128149.0,-0.007358379716477348,2.1999974568781386,0.36585519031625213,52.30927022935713,63.486585238697515,0.829640610875666,0.13994210372850802,-0.18982812103317315,-1.1803126608257397,13.631827100496292,0.24000072479248225,0.4584495003909801,-0.2292026042938229,-1.5215640617132085,1.0631588531255627,-0.8753833330035157,0.4169781244158699,1.8600006103515625,12.000020345052082,-50.93093256760038,0.6461807287096928,11,0.8850002288818359,0.5944838523864746,-0.08121371269226074,-0.9924197196960449,1.3600006103515625,0,0.06004450951518159,-1.2033879675427537,13.59000015258789,1.0500011920940324,13.90999984741211,1.9999920527064805,13.529999732971193,0.06004450951518159
1726,2006-11-07,13.399999618530273,13.600000381469727,13.399999618530273,13.600000381469727,200582.0,-0.0066716200233434275,1.0,1.3333333333333175,51.65913048720564,60.43824045761177,0.8350063860319068,0.2693802956649094,-0.0758552248478015,-1.0594482739383082,14.31350444931671,0.20000076293945312,0.5346056266968642,-0.3354719161987312,-1.6015929547182939,0.9306491223208315,-0.9685324354585116,0.2975886030610493,1.9110007476806636,0.0,-58.8677612433776,0.6330605192597812,11,0.9750003814697266,0.6844840049743652,-0.005822181701660156,-0.9024195671081543,1.4000005722045916,1,0.07686572507219802,2.1999974568781386,13.489999771118164,-1.2033879675427537,13.59000015258789,1.0500011920940324,13.90999984741211,0.07686572507219802
1727,2006-11-08,13.5,13.5,13.34000015258789,13.460000038146973,335290.0,0.007462715247501972,7.0,-0.19999904632932156,52.75709719322392,57.45790705052401,0.5673569198652171,0.19868760802322782,-0.14928469570027936,-1.128855855100225,14.98332651475947,0.15999984741210938,0.6060096146775429,-0.24761042594909632,-1.4989948500693604,1.0037739981711677,-0.8733026380092284,0.3780817861110357,1.7727803512573246,19.753080605548266,-35.54257961228376,0.625692212060132,11,0.7750000953674316,0.5844836235046387,-0.1514742374420166,-1.0024199485778809,1.3500003814697266,2,0.06666663840964993,1.0,13.399999618530273,2.1999974568781386,13.489999771118164,-1.2033879675427537,13.59000015258789,0.06666663840964993
1728,2006-11-09,14.0,14.109999656677244,13.5,13.550000190734865,489733.0,0.03703703703703698,-1.2181798004913957,11.250005960470117,57.25666375510251,55.04183364330075,-0.11743706116984498,-0.26199766366275234,-0.6161204348291491,-1.5967944169620019,16.054430517688935,0.6099996566772443,0.5381852792935664,0.2189028263092041,-1.0212516823297868,1.459057334948195,-0.40117442801029135,0.8389800806286996,1.1954691433105467,81.48151636671038,28.251577960328632,0.6200772543194953,11,0.16499996185302734,0.08448362350463867,-0.6898214817047119,-1.5024199485778809,0.9700002670288068,3,0.014285700661795353,7.0,13.5,1.0,13.399999618530273,2.1999974568781386,13.489999771118164,0.014285700661795353
1729,2006-11-10,14.489999771118164,14.68000030517578,13.850000381469727,14.0600004196167,414191.0,0.03499998365129753,1.0493814659968232,0.9555545194645049,60.411089270943584,54.66147037663511,-0.7681694784337019,-0.6933291858701374,-1.0621043318731918,-2.067302743708936,17.30014985544701,0.8299999237060529,0.408784255122729,0.6490898132324219,-0.6073796518160925,1.9055592782809363,0.020855080708164664,1.277324545756679,0.6312506125634769,85.82085728194322,36.76472869630885,0.6282347325242571,11,-0.4799995422363281,-0.4055161476135254,-1.223646879196167,-1.992419719696045,0.5399999618530291,4,-0.010351940710810581,-1.2181798004913957,14.0,7.0,13.5,1.0,13.399999618530273,-0.010351940710810581
1730,2006-11-13,14.949999809265135,14.949999809265135,14.170000076293945,14.5600004196167,286748.0,0.03174603488012839,3.0000048906452013,0.9069766926081216,54.88069041859667,54.78651438810628,-1.2060718379631563,-1.0811943423194652,-1.4718357433398257,-2.5082041683408516,18.751605174292262,0.7799997329711896,0.2647010194595154,1.0281031131744367,-0.29672408430346486,2.3529303106523383,0.3656895144354859,1.6905167119133875,0.10000056517275624,100.0,51.63578123134674,0.6624135987389512,11,-0.8049998283386213,-0.8655161857604963,-1.6836469173431379,-2.452419757843016,0.0900001525878924,0,-0.00802674830033856,1.0493814659968232,14.489999771118164,-1.2181798004913957,14.0,7.0,13.5,-0.00802674830033856
1731,2006-11-14,14.890000343322756,15.0,14.649999618530273,14.989999771118164,245519.0,-0.00401334225470662,4.833345254273657,-0.25640919050040745,49.28910605940083,54.395730816782994,-1.042498435769577,-0.943868357882705,-1.358402725396461,-2.430660615315192,20.13692889669786,0.35000038146972656,0.11665769626974232,0.888290834426881,-0.46912862214163376,2.2457102909953957,0.2095811061426236,1.5670005627111383,-1.550000190734865,93.37351404888798,48.27514591987821,0.6787097282842575,11,-0.7200002670288104,-0.805516719818117,-1.6163432598114031,-2.3924202919006365,0.15999984741210938,1,-0.002686364065194069,3.0000048906452013,14.949999809265135,1.0493814659968232,14.489999771118164,-1.2181798004913957,14.0,-0.002686364065194069
1732,2006-11-15,15.15999984741211,15.1899995803833,14.770000457763672,15.050000190734865,272658.0,0.018132941428065985,3.9411916502577737,-1.100002861039322,50.69123806259092,53.59520486486797,-1.1811808119526148,-1.1215077661844575,-1.5733197977850573,-2.675653097872896,20.85126192879691,0.4199991226196289,0.08454429248875428,1.0631514549255368,-0.34050077262251577,2.4668036824735893,0.3613253411515114,1.7649775686995621,-1.786799697875976,98.22486743077253,56.213127515028944,0.7018261137740258,11,-0.8949999809265137,-1.0755162239074707,-1.8863427639007568,-2.6624197959899902,-0.06999969482421875,2,-0.023746679439360152,4.833345254273657,14.890000343322756,3.0000048906452013,14.949999809265135,1.0493814659968232,14.489999771118164,-0.023746679439360152
1733,2006-11-16,15.300000190734865,15.300000190734865,15.039999961853027,15.199999809265135,97272.0,0.009234851235612185,4.199984741268996,0.9090972143953723,53.424659622105494,53.6309938998363,-1.2329301695771324,-1.1601004281779108,-1.6510011841878853,-2.791211258318315,22.06894337214595,0.2600002288818377,0.1358512790568671,1.1010128974914561,-0.3421264399920432,2.5441522349749555,0.3794432287497056,1.8225825662332067,-1.8541280639648452,100.0,60.69772891183577,0.7215696687417497,11,-0.9800000190734881,-1.2155165672302264,-2.0080823898315447,-2.802420139312746,-0.10000038146973012,3,-0.02941175187289491,3.9411916502577737,15.15999984741211,4.833345254273657,14.890000343322756,3.0000048906452013,14.949999809265135,-0.02941175187289491
1734,2006-11-17,15.25,15.5,15.149999618530273,15.25,197977.0,-0.0032679862818003613,-2.4999904632932157,0.0,68.22157272280393,55.39902751021928,-1.0311304742348462,-1.0076929159390673,-1.539861967587587,-2.7173946270749774,23.43108120023264,0.35000038146972656,0.1990453035708839,0.9531999111175544,-0.4967662255476455,2.4031660477827543,0.22821684278495447,1.6781829794501544,-1.6928801893920902,81.20300644052872,40.020834758508784,0.7249830683325997,11,-0.8299999237060547,-1.0905165672302246,-1.9580821990966797,-2.752419948577881,0.039999961853027344,4,-0.01836063822761924,4.199984741268996,15.300000190734865,3.9411916502577737,15.15999984741211,4.833345254273657,14.890000343322756,-0.01836063822761924
1735,2006-11-20,15.140000343322756,15.300000190734865,14.899999618530273,15.300000190734865,54017.0,-0.0072130922411307585,4.000011920940346,-100.0,76.22151091848482,58.12818089147252,-0.7403166981299893,-0.801427819473135,-1.3852241267692573,-2.585142669680156,24.633037953814984,0.4000005722045916,0.21217412699861882,0.7560003757476821,-0.6755157891744119,2.187516540669776,0.04024229328663509,1.471758458208729,-1.4274501175634793,57.64711822190329,11.599171823163076,0.7157580824610468,11,-0.7200002670288104,-0.9805169105529803,-1.8480825424194354,-2.6424202919006365,0.8099994659423793,0,-0.0072655619456492015,-2.4999904632932157,15.25,4.199984741268996,15.300000190734865,3.9411916502577737,15.15999984741211,-0.0072655619456492015
1736,2006-11-21,15.0,15.199999809265135,14.899999618530273,15.18000030517578,62161.0,-0.009247050207928154,1.7272829733924315,1.1250029802350698,72.89720014890392,60.3659701087703,-0.39055998083417975,-0.6556643559353468,-1.2194235669058457,-2.4228950602601103,23.889645447062605,0.3000001907348615,0.2747601880412134,0.591000032424926,-0.8662781118876648,2.048278176737517,-0.13763903973136848,1.3196391045812206,-1.1444537923014657,31.506806364800248,-18.716147909926846,0.7286390721562952,11,-0.5,-0.8405165672302246,-1.7007780075073242,-2.502419948577881,0.8000001907348651,1,0.002666664123535112,4.000011920940346,15.140000343322756,-2.4999904632932157,15.25,4.199984741268996,15.300000190734865,0.002666664123535112
1737,2006-11-22,15.25,15.289999961853027,14.960000038146973,15.100000381469727,132915.0,0.016666666666666607,1.869570265204916,-0.8333298012122322,71.7532497691675,61.976701888110846,-0.40925448032164624,-0.9297030775210118,-1.4425411034695692,-2.6483850621524354,23.14758830823883,0.3299999237060547,0.36529939759119046,0.8260000228881843,-0.6606056673790572,2.312605713155426,0.08269717775456265,1.569302868021806,-1.262897488917348,58.33335982426973,5.101880938626124,0.7433028451336211,11,-0.5749998092651367,-1.0905165672302246,-1.8412141799926758,-2.752419948577881,1.1499996185302734,2,-0.013114741591156442,1.7272829733924315,15.0,4.000011920940346,15.140000343322756,-2.4999904632932157,15.25,-0.013114741591156442
1738,2006-11-23,15.109999656677244,15.229999542236328,14.890000343322756,15.109999656677244,60613.0,-0.00918035038182008,1.833329359686502,0.0,76.20688283061003,63.731790061407125,-0.10643515009156879,-0.8315491617428865,-1.2955687954091406,-2.4837402228665315,21.827631778080743,0.3599996566772443,0.4755177373800059,0.6854997158050526,-0.8020696394281615,2.1730690710382667,-0.058284961811553515,1.4292843934216588,-1.001865346481205,36.065481504179274,-21.463042993814362,0.743784677616607,11,-0.27499961853027166,-0.8519086837768537,-1.7213008403778058,-2.612419605255125,1.2200002670288104,3,-0.0013235939473046354,1.869570265204916,15.25,1.7272829733924315,15.0,4.000011920940346,15.140000343322756,-0.0013235939473046354
1739,2006-11-24,14.989999771118164,15.199999809265135,14.84000015258789,15.15999984741211,45995.0,-0.00794175303015654,1.8799972534179954,-100.0,75.68493083575184,66.04337232997992,0.10275413995694649,-0.7508324518929061,-1.1771472687182651,-2.3408263372817153,20.38536278136735,0.3599996566772443,0.5830035833397638,0.5659998416900631,-0.9207615291893099,2.052761212569436,-0.17738084374962426,1.3093805271297505,-0.7705162057378079,32.60861001979898,-29.411647696988005,0.7433806854396867,11,0.08500003814697266,-0.6661701202392578,-1.6013009548187256,-2.492419719696045,1.1599998474121094,4,0.014009342318442641,1.833329359686502,15.109999656677244,1.869570265204916,15.25,1.7272829733924315,15.0,0.014009342318442641
1740,2006-11-27,14.600000381469727,14.989999771118164,14.550000190734865,14.8100004196167,106519.0,-0.026017304576606115,-1.8387031277399082,1.2352937876560939,68.6335561930498,68.19275567816314,0.48934486318203163,-0.33052391813599513,-0.7883456655207421,-1.9314643305078114,21.866623822458422,0.439999580383299,0.6255315330760673,0.14600043296814036,-1.328904182844191,1.6209050487804717,-0.5914518749380253,0.883452740874306,-0.2780755013197993,6.756784621610043,-60.501666649440146,0.7374523079061657,11,0.4249997138977051,-0.2761707305908203,-1.256953239440918,-2.1024203300476074,1.5,0,0.04726024399691431,1.8799972534179954,14.989999771118164,1.833329359686502,15.109999656677244,1.869570265204916,15.25,0.04726024399691431
1741,2006-11-28,14.510000228881836,14.539999961853027,14.1899995803833,14.539999961853027,63365.0,-0.006164393851805561,22.333566455796802,0.1428558453413018,65.73209527951877,69.86396203559956,0.5808566625032032,-0.17216726103848146,-0.6994364450212132,-1.820795524135292,23.114375308789754,0.4100008010864258,0.6098250792400961,0.007000255584717507,-1.4023087805475853,1.4163092917170204,-0.6976542624814339,0.7116547736508689,0.9899997711181641,29.09095795684885,-42.351713301241716,0.7046545180661511,11,0.33499956130981445,-0.17500019073486328,-1.170605182647705,-1.8334660530090332,1.6900005340576172,1,0.09924187165187015,-1.8387031277399082,14.600000381469727,1.8799972534179954,14.989999771118164,1.833329359686502,15.109999656677244,0.09924187165187015
1742,2006-11-29,14.539999961853027,14.579999923706055,14.359999656677244,14.5,33217.0,0.002067521192141486,2.6666746139602453,-1.3333439298089456,59.854018155321604,70.5783352059569,0.5069749840817295,-0.1292472150970596,-0.7160725631120926,-1.8256603446586634,24.455795535350884,0.22000026702881037,0.600667151860474,-0.013500022888184304,-1.3463131392663996,1.319313093490031,-0.679906581077292,0.6529065353009234,0.9338000297546394,33.65388406804467,-35.010381024715436,0.6664065581891075,11,0.30499982833862305,-0.11999988555908203,-0.5555167198181152,-1.3042025566101074,2.2400007247924805,2,0.08665751253009346,22.333566455796802,14.510000228881836,-1.8387031277399082,14.600000381469727,1.8799972534179954,14.989999771118164,0.08665751253009346
1743,2006-11-30,14.350000381469727,14.59000015258789,14.270000457763672,14.59000015258789,91994.0,-0.01306737144991621,1.6666666666666667,-6.0,47.13115843353433,68.23495584048251,0.6124513497545028,0.10056212789276842,-0.5217058708364526,-1.6039113193553227,25.321777873550456,0.31999969482421875,0.6226292061971126,-0.22549962997436523,-1.5277645357962157,1.0767652758474853,-0.8766320828852905,0.42563282293656,1.0981236019134535,15.841659883935058,-48.56001280430987,0.6511324529109251,11,0.39499950408935547,0.06999969482421875,-0.36551713943481445,-0.9096841812133789,2.4099998474121094,3,0.14285708589302404,2.6666746139602453,14.539999961853027,22.333566455796802,14.510000228881836,-1.8387031277399082,14.600000381469727,0.14285708589302404
1744,2006-12-01,14.489999771118164,14.800000190734865,14.390000343322756,14.40999984741211,137806.0,0.009756054768417899,-5.833391613949403,-0.3333333333333333,39.150932150056335,64.11600264399046,0.3948291944825204,0.033144937185948464,-0.6443185571297043,-1.7051934312470642,25.9707459226783,0.4499998092651385,0.61918960263902,-0.13050022125244176,-1.348876734405538,1.0878762919006544,-0.7396884778289898,0.4786880353241063,0.9329617242050183,37.50001490115764,-21.47344123956247,0.609188256576548,12,0.25,-0.06999969482421875,-0.4055161476135254,-0.726902961730957,2.5500011444091832,4,0.12698413952051446,1.6666666666666667,14.350000381469727,2.6666746139602453,14.539999961853027,22.333566455796802,14.510000228881836,0.12698413952051446
1745,2006-12-04,14.300000190734865,14.649999618530273,14.300000190734865,14.550000190734865,57649.0,-0.013112462621428844,-1.799995422363267,-3.125002980235081,36.88887438360797,60.11507755895758,0.5063971949214654,0.30244568172580877,-0.4288916947327568,-1.4749724155651975,26.792477525536306,0.3499994277954084,0.5818354056867552,-0.36099982261657537,-1.4700990916464676,0.7480994464133168,-0.9155494571315206,0.19354981189836984,1.09830206628952,18.03286889961752,-35.07774869486673,0.554549634514946,12,0.439999580383299,0.11999988555908025,-0.21551656723022639,-0.536903381347658,2.5299997329711896,0,0.12937058763076403,-5.833391613949403,14.489999771118164,1.6666666666666667,14.350000381469727,2.6666746139602453,14.539999961853027,0.12937058763076403
1746,2006-12-05,14.43000030517578,14.489999771118164,14.329999923706055,14.380000114440918,61726.0,0.009090916972514629,-1.1333231608460965,-0.20000076293944602,32.701422015155686,55.77598558628959,0.32077233839279806,0.2672702118180226,-0.5278975489727333,-1.565686117697597,27.658616525289716,0.189999580383299,0.4860421852283494,-0.28249974250793564,-1.2287582411152531,0.6637587560993818,-0.7556289918115944,0.1906295067957231,0.9441358983157837,30.188665665007797,-16.504156338469315,0.47312924930365846,12,0.279999256134035,-0.010000228881834161,-0.3455166816711408,-0.6669034957885724,2.110000610351568,1,0.1157311185707286,-1.799995422363267,14.300000190734865,-5.833391613949403,14.489999771118164,1.6666666666666667,14.350000381469727,0.1157311185707286
1747,2006-12-06,14.399999618530273,14.489999771118164,13.899999618530273,14.489999771118164,173599.0,-0.0020790496196140262,12.111092273131861,-1.7999961853173503,27.499974966037158,50.36410693467038,0.2430834854544095,0.3880492247741927,-0.4670831221271392,-1.4962912549691865,28.38575689237125,0.5900001525878906,0.36766402941871235,-0.3575004100799557,-1.130760716398413,0.4157598962385016,-0.7441305632391835,0.029129743079272075,0.9504538524991251,55.55552023430692,14.961042459459918,0.38663015315922855,12,0.15000009536743164,0.020000457763671875,-0.26621222496032715,-0.6369028091430664,2.489999771118164,2,0.12500008278423103,-1.1333231608460965,14.43000030517578,-1.799995422363267,14.300000190734865,-5.833391613949403,14.489999771118164,0.12500008278423103
1748,2006-12-07,14.199999809265135,14.479999542236328,14.050000190734865,14.4399995803833,121544.0,-0.013888876011341922,1.6874985098824484,2.6666596024244678,25.581375749244614,44.797045258391805,0.33573063089661836,0.6364309118740987,-0.2433741917357466,-1.263025229425434,28.106161258256336,0.42999935150146307,0.2557527668992474,-0.567500209808351,-1.303803184683387,0.168802765066685,-0.9356516972458699,-0.19934872237083212,1.0924355076642982,33.33333333333307,-2.0366803036901118,0.36815148743751813,12,0.2449998855590838,0.22000026702881037,-0.03334307670593084,-0.4369029998779279,2.6099996566772514,3,0.18169020507288947,12.111092273131861,14.399999618530273,-1.1333231608460965,14.43000030517578,-1.799995422363267,14.300000190734865,0.18169020507288947
1749,2006-12-08,14.34000015258789,14.34000015258789,14.0600004196167,14.199999809265135,311791.0,0.009859179239665172,2.999986376114604,-0.5833353201567237,31.651366313850758,40.68791304959191,0.10485851929159118,0.5108060801309442,-0.36461395630284166,-1.3669747260624128,27.032514279952462,0.2799997329711914,0.12767446076172284,-0.41999988555908274,-1.1711112852859902,0.3311115141678247,-0.7955555854225373,-0.044444185695628136,0.8967377364055764,58.66673787434896,25.03585979400684,0.37555569986345405,12,0.009999752044677734,0.07999992370605469,-0.17334342002868652,-0.5769033432006836,2.4099998474121094,4,0.16875872040051654,1.6874985098824484,14.199999809265135,12.111092273131861,14.399999618530273,-1.1333231608460965,14.43000030517578,0.16875872040051654
1750,2006-12-11,14.829999923706055,14.84000015258789,14.199999809265135,14.279999732971193,92707.0,0.03417013709234418,1.2456126848578504,3.9285631569266615,46.64031307672822,38.566603915948505,-0.39010894014278996,0.011968921407353506,-0.8295370340684833,-1.8198076489103308,25.925065035233775,0.6400003433227557,0.0016122436190162404,0.07599987983703649,-0.6706247581346627,0.8226245178087357,-0.2973124391488131,0.4493121988228861,0.3532684344688839,98.93614646805902,62.349993253771494,0.3733123189858493,12,-0.46000003814697266,-0.4099998474121094,-0.6577579975128174,-1.0669031143188477,1.4200000762939453,0,0.1490223198375451,2.999986376114604,14.34000015258789,1.6874985098824484,14.199999809265135,12.111092273131861,14.399999618530273,0.1490223198375451
1751,2006-12-12,14.850000381469727,14.880000114440918,14.75,14.850000381469727,67393.0,0.0013486485412383953,3.3333757192357822,0.0,41.3043532344497,36.505530035851635,-0.3987402489002516,-0.01178616602700977,-0.8237113643189531,-1.8020310044198204,24.727260702010597,0.13000011444091797,-0.1215998883092233,0.09800033569336009,-0.6473035085481804,0.8433041799349006,-0.27465158642741017,0.47065225781413034,0.2819372271194247,96.93880430710243,60.49678488446423,0.37265192212077014,12,-0.46000051498413086,-0.43000030517578125,-0.6202585697174072,-1.0869035720825195,1.8199996948242188,1,0.13333329908240477,1.2456126848578504,14.829999923706055,2.999986376114604,14.34000015258789,1.6874985098824484,14.199999809265135,0.13333329908240477
1752,2006-12-13,14.800000190734865,15.100000381469727,14.529999732971193,15.0,177097.0,-0.0033670161246092123,1.849999165536158,-100.0,42.986434516638006,36.04500515619649,-0.34417407444305326,0.010393798892820882,-0.7474626606929267,-1.713694431043761,23.393726346021456,0.5700006484985334,-0.20366629786991197,0.06600012779236053,-0.6548005723484582,0.7868008279331793,-0.29440022227804974,0.4264004778627708,-0.9000005722045916,71.42855845341313,33.49561920456668,0.36040035007040955,12,-0.30000019073486506,-0.38000011444091975,-0.5702583789825457,-1.036903381347658,1.8599996566772443,2,0.117567615024881,3.3333757192357822,14.850000381469727,1.2456126848578504,14.829999923706055,2.999986376114604,14.34000015258789,0.117567615024881
1753,2006-12-14,14.850000381469727,14.93000030517578,14.510000228881836,14.579999923706055,143861.0,0.0033783912223299684,-1.0487816224564712,-1.3500035762821092,46.72898529023792,36.88701106066111,-0.35290196833406995,-0.07910348925741673,-0.7679728354190622,-1.72351200557776,21.841819082706454,0.42000007629394354,-0.2686780855752353,0.13850030899047816,-0.5344124126680683,0.8114130306490246,-0.19795605183879417,0.4749566698197505,-0.9260007476806642,75.96153757981291,35.8120055751548,0.3364563608292729,12,-0.35000038146972656,-0.35000038146972656,-0.6702585220336914,-1.0869035720825195,2.059999465942383,3,0.1373736670555432,1.849999165536158,14.800000190734865,3.3333757192357822,14.850000381469727,1.2456126848578504,14.829999923706055,0.1373736670555432
1754,2006-12-15,14.970000267028807,14.970000267028807,14.850000381469727,14.899999618530273,136766.0,0.008080800166767599,2.428536395962031,0.25926122154875786,59.89304567386274,39.44303009291164,-0.4443852746569199,-0.23310733685832652,-0.8593059697384486,-1.8021069124861349,20.009041124289507,0.11999988555908025,-0.3052570858588304,0.2725001811981187,-0.3639000500741538,0.9089004124703912,-0.045699934438017564,0.590700296834255,-1.0224806182861315,85.55555202343054,39.48087355111296,0.3182001156361366,12,-0.4700002670288068,-0.29500007629394354,-0.8452584743499738,-1.2069034576415998,1.9099988937377912,4,0.12291243594471735,-1.0487816224564712,14.850000381469727,1.849999165536158,14.800000190734865,3.3333757192357822,14.850000381469727,0.12291243594471735
1755,2006-12-18,15.029999732971193,15.1899995803833,14.90999984741211,14.970000267028807,224673.0,0.004007980285380075,-2.1111028694951894,0.8571272870942538,64.13042745878346,42.935141808870284,-0.4357705232600626,-0.318078355544813,-0.886760247620499,-1.8217982033312925,18.89872407328403,0.2799997329711914,-0.28274682975448684,0.3379996776580825,-0.28403763531654214,0.9600369906327071,0.026981021170771058,0.6490183341453939,-1.059430469573977,76.47058823529437,27.080704810292872,0.31101865648731225,12,-0.4850001335144061,-0.32999992370605646,-0.9827578067779559,-1.2669029235839862,1.2699995040893537,0,0.11443781088403182,2.428536395962031,14.970000267028807,-1.0487816224564712,14.850000381469727,1.849999165536158,14.800000190734865,0.11443781088403182
1756,2006-12-19,15.039999961853027,15.100000381469727,14.960000038146973,15.100000381469727,78441.0,0.0006653512348304691,3.666645474052293,-1.000015894713359,63.736266039547154,46.96139637259362,-0.3912911228732163,-0.34248776333074815,-0.8518898557437673,-1.796037901276847,17.72840410917135,0.1400003433227539,-0.24749210154819146,0.3459999084472649,-0.2804486374563435,0.9724484543508733,0.032775635495461586,0.6592241813990682,-1.0206534857763678,77.94121153217742,25.463629529374657,0.31322427295180394,12,-0.4200000762939453,-0.3400001525878906,-0.9252581596374512,-1.2769031524658203,1.359999656677246,1,0.08045213039999854,-2.1111028694951894,15.029999732971193,2.428536395962031,14.970000267028807,-1.0487816224564712,14.850000381469727,0.08045213039999854
1757,2006-12-20,15.050000190734865,15.100000381469727,14.989999771118164,15.0,53378.0,0.0006649088369150569,-2.142845465320636,-0.8333306842565662,71.3414531318601,52.045849415106446,-0.33457676123017954,-0.3881398586408178,-0.8218649548837842,-1.7697397732928977,16.375907157202967,0.1100006103515625,-0.18532173966025667,0.36600012779235946,-0.22865671604594873,0.9606569716306677,0.06867170587320537,0.6633285497115136,-0.983827590485939,79.411834829061,21.378862797518572,0.29732842191915454,12,-0.42500019073486506,-0.35000038146972834,-0.9227583408355731,-1.286903381347658,1.449999809265135,2,0.10764118704505998,3.666645474052293,15.039999961853027,-2.1111028694951894,15.029999732971193,2.428536395962031,14.970000267028807,0.10764118704505998
1758,2006-12-21,15.09000015258789,15.100000381469727,14.960000038146973,15.050000190734865,104008.0,0.002657804740604064,3.666645474052293,0.7999961853172223,69.4805202847646,56.249088745207985,-0.2626769554563868,-0.4529372865447794,-0.8229045027394406,-1.7713240894360904,15.113970678862115,0.1400003433227539,-0.11771567318885445,0.4070000648498535,-0.1847004353250714,0.9987005650247784,0.11114981476239194,0.7028503149373151,-0.9788744731335903,70.58833429168479,9.546723209982474,0.29585025008746235,12,-0.3950004577636719,-0.3900003433227539,-0.9152584075927734,-1.3269033432006836,1.7099990844726562,3,0.10404239091773415,-2.142845465320636,15.050000190734865,3.666645474052293,15.039999961853027,-2.1111028694951894,15.029999732971193,0.10404239091773415
1759,2006-12-22,15.199999809265135,15.279999732971193,15.050000190734865,15.050000190734865,109646.0,0.007289572933395938,-2.066668362092058,3.749994039529916,80.82188380596793,60.04704104845685,-0.26580938289590783,-0.5759256091453668,-0.8906849006995561,-1.8402456749559146,14.064612544570988,0.22999954223632812,-0.028499814742831475,0.5064997196197485,-0.11484939738664934,1.1278488366261463,0.19582516111654868,0.8171742781229483,-1.0457191737736746,78.37839231080427,11.405033913141509,0.31067455850319914,12,-0.30499982833862127,-0.4999999999999982,-0.9977579116821271,-1.436902999877928,1.7500009536743182,4,0.1125000039213584,3.666645474052293,15.09000015258789,-2.142845465320636,15.050000190734865,3.666645474052293,15.039999961853027,0.1125000039213584
1760,2006-12-27,15.289999961853027,15.329999923706055,15.06999969482422,15.289999961853027,47997.0,0.005921062744555616,5.500011920940279,0.0,80.28165608782942,64.37785247661014,-0.317036267803541,-0.6446329257891108,-0.9377268750383294,-1.888227377198092,13.809630160647684,0.26000022888183416,0.09585539245066599,0.5619998931884762,-0.11189216060530427,1.2358919469822567,0.22505386629158508,0.8989459200853673,-1.0681761805127827,89.18919615540256,16.83731947831619,0.3369460268968903,12,-0.36999988555908203,-0.6750001907348633,-1.000258207321167,-1.4519033432006836,1.4900007247924805,2,0.10398948351082105,-2.066668362092058,15.199999809265135,3.666645474052293,15.09000015258789,-2.142845465320636,15.050000190734865,0.10398948351082105
1761,2006-12-28,15.949999809265135,16.030000686645508,15.18000030517578,15.300000190734865,94340.0,0.043165457754005265,1.098762815712763,100.0,87.80487918343155,69.35767966180943,-0.8991469531467722,-1.2555952334430565,-1.5450362239735398,-2.5001949058139576,14.858448052784262,0.8500003814697283,0.22113668863780234,1.1499997615814195,0.29170287121036864,2.0082966519524703,0.7208513163958941,1.579148206766945,-1.6395219365356262,92.52328701925245,17.30129017411946,0.4291484451855255,12,-0.6799993515014631,-0.9849996566772443,-1.6602580547332746,-2.111903190612791,0.7500009536743182,3,0.02194353805522309,5.500011920940279,15.289999961853027,-2.066668362092058,15.199999809265135,3.666645474052293,15.09000015258789,0.02194353805522309
1762,2006-12-29,15.800000190734865,16.0,15.6899995803833,16.0,35521.0,-0.009404364910596263,2.1000071525641943,-0.30769219483137455,90.00000953674339,74.16557124475449,-0.6619958529119518,-1.060744499811495,-1.3418253611970634,-2.298815477280627,15.888766739801166,0.3100004196166992,0.27559894150242137,0.9370001316070571,-0.020212882658757536,1.8942131458728717,0.4583936244741498,1.4156066387399644,-1.3175700366137573,78.50463957817334,-1.9327129545515618,0.47860650713290726,12,-0.35999965667724787,-0.8350000381469744,-1.4702584743499774,-1.9472951889038104,0.9999990463256818,4,0.037974646870399864,1.098762815712763,15.949999809265135,5.500011920940279,15.289999961853027,-2.066668362092058,15.199999809265135,0.037974646870399864
1763,2007-01-02,16.399999618530273,16.399999618530273,15.890000343322756,15.890000343322756,74388.0,0.037974646870399864,-1.0000000000000069,-2.549998807905981,91.86992342690218,77.71855766175887,-1.1387585273428726,-1.5803119764836708,-1.8805443983874195,-2.841325191195608,17.38288556018386,0.5999994277954084,0.36415186840504177,1.4344995975494381,0.2882201499030792,2.5807790451957953,0.8613598737262596,2.0076393213726167,-1.762812411156725,100.0,16.114456479989343,0.5731397238231788,1,-0.744999885559082,-1.25,-1.982757806777954,-2.328166961669922,0.5799999237060547,1,0.006097584377790843,2.1000071525641943,15.800000190734865,1.098762815712763,15.949999809265135,5.500011920940279,15.289999961853027,0.006097584377790843
1764,2007-01-03,16.329999923706055,16.649999618530273,16.280000686645508,16.5,57386.0,-0.004268274173929054,-1.7407475433924144,-0.333333956650767,86.76472375688044,80.23347947265852,-0.9560992481787878,-1.4391838842840503,-1.7499916371286428,-2.714942093846485,18.647627248063557,0.3699989318847656,0.4580393918246539,1.2724998950958248,-0.001348248072179814,2.5463480382638313,0.6355758235118216,1.909423966679828,-1.4812752269936986,79.74685377999093,-2.1425687007252066,0.636924071584003,1,-0.5250000953674316,-1.0550003051757812,-1.783454418182373,-2.1705164909362793,0.4899997711181676,2,0.028781342042274005,-1.0000000000000069,16.399999618530273,2.1000071525641943,15.800000190734865,1.098762815712763,15.949999809265135,0.028781342042274005
1765,2007-01-04,16.149999618530273,16.360000610351562,15.90999984741211,16.25,42859.0,-0.011022676424785383,1.812490686820883,0.5882372740634362,79.54545257505218,81.9900557543813,-0.671091939807809,-1.1736537851069482,-1.513578019065438,-2.4906954664058834,19.774084281406196,0.4500007629394531,0.5422708991904734,0.9999996185302731,-0.3103958735376722,2.31039511059822,0.34480187249629957,1.6551973645642466,-1.0490964327634096,65.98637866986378,-13.42109752301748,0.6551977460339735,1,-0.3449997901916504,-0.875,-1.450584888458252,-1.990516185760498,0.8500003814697266,3,0.04953567574647311,-1.7407475433924144,16.329999923706055,-1.0000000000000069,16.399999618530273,2.1000071525641943,15.800000190734865,0.04953567574647311
1766,2007-01-05,16.100000381469727,16.120000839233402,15.800000190734865,16.0,88627.0,-0.003095928064492215,3.5713954850749285,-1.0,79.54548705711005,82.90161507940908,-0.5083808517153141,-1.0457432368119512,-1.4421739199266206,-2.4031725286304297,20.841764984053533,0.3499994277954084,0.5924368928460844,0.8665003776550293,-0.4634029661423753,2.196403721452434,0.201548705756327,1.5314520495537316,-0.7822236951159862,42.708415082756076,-36.15064789189411,0.6649516718987019,1,-0.2950005531311035,-0.8250007629394531,-1.4255855083465576,-1.9405169486999512,1.1499996185302734,4,0.04223604279900672,1.812490686820883,16.149999618530273,-1.7407475433924144,16.329999923706055,-1.0000000000000069,16.399999618530273,0.04223604279900672
1767,2007-01-08,16.200000762939453,16.239999771118164,15.960000038146973,16.100000381469727,18491.0,0.006211203670828613,2.111135836220873,1.0,80.00003390844898,84.07044992648513,-0.4784083632621243,-1.058233993624146,-1.5336731626067817,-2.466786067293331,22.962355687616636,0.2799997329711914,0.6380238150299409,0.8765007019042965,-0.45951493087396855,2.2125163346825634,0.2084928855151631,1.54450851829343,-0.6957128660809975,47.05892252681218,-30.837886465054027,0.6680078163891332,1,-0.35000085830688477,-0.9250011444091797,-1.6100008487701416,-2.0405173301696777,0.8499984741210938,0,0.030864196077313943,3.5713954850749285,16.100000381469727,1.812490686820883,16.149999618530273,-1.7407475433924144,16.329999923706055,0.030864196077313943
1768,2007-01-09,16.780000686645508,16.799999237060547,16.200000762939453,16.239999771118164,84469.0,0.03580246274018162,1.0689673316101367,5.399988555951858,83.39486472419624,84.35633669517716,-0.8867192714351582,-1.5125874292245722,-2.103092729281176,-3.008056611104502,25.455303953982988,0.5999984741210938,0.7062590135440008,1.327500581741333,-0.04935896028248621,2.7043601237651504,0.6390708107294252,2.0159303527532426,-1.115313148752998,98.00014305128389,20.201646270600747,0.6884297710119088,1,-0.845001220703125,-1.4300012588500977,-2.14750075340271,-2.6205172538757324,0.7099990844726562,1,0.0011918086767990221,2.111135836220873,16.200000762939453,3.5713954850749285,16.100000381469727,1.812490686820883,16.149999618530273,0.0011918086767990221
1769,2007-01-10,16.760000228881836,16.790000915527347,16.5,16.600000381469727,121690.0,-0.0011919223447701688,1.6363573311138326,0.2962955113804942,82.3970236779195,84.5913775385205,-0.6952774250444769,-1.3723520024543348,-2.0693023731027047,-2.9512658172002784,28.08297424238085,0.2900009155273473,0.7706318334383546,1.1865001201629646,-0.20398301090900617,2.5769832512349335,0.491258554626981,1.88174168569895,-0.9136628191224396,96.00009536752259,17.28867655369062,0.6952415655359847,1,-0.7700004577636719,-1.4100008010864258,-2.1775002479553223,-2.6005167961120605,0.8299999237060547,2,0.013126450498215148,1.0689673316101367,16.780000686645508,2.111135836220873,16.200000762939453,3.5713954850749285,16.100000381469727,0.013126450498215148
1770,2007-01-11,17.040000915527347,17.079999923706055,16.790000915527347,16.790000915527347,206426.0,0.016706484655232723,-1.319992065429659,1.5625014901175405,84.01362651578293,84.17012724211511,-0.7833082071318884,-1.5581847248180267,-2.2997372899594613,-3.193757388088059,29.977694153340384,0.31999969482421875,0.8558279989433828,1.3560007572174104,-0.13343451030006648,2.8454360247348855,0.6112831234586729,2.100718390976148,-1.0410776133997661,96.8750768341287,17.319934571767348,0.7447176337587376,1,-0.6550011634826696,-1.5500011444091832,-2.4600009918212926,-2.880517482757572,0.4599990844726527,3,-0.012910869065896224,1.6363573311138326,16.760000228881836,1.0689673316101367,16.780000686645508,2.111135836220873,16.200000762939453,-0.012910869065896224
1771,2007-01-12,16.829999923706055,17.0,16.579999923706055,17.0,119917.0,-0.012324001205301194,3.941175150624376,-0.6800003051757812,78.34394169345204,82.87500859286051,-0.4865140159470833,-1.256671662845351,-2.02643698789678,-2.9430056314287683,31.66213842001949,0.4600009918212926,0.9203490158878793,1.0469997882843014,-0.47194878516683403,2.565948361735435,0.2875255015587328,1.8064740750098682,-0.6364828296943479,77.67856914778122,-1.8164324161644743,0.7594742867255669,1,-0.3899998664855957,-1.3400001525878906,-2.25,-2.6705164909362793,0.7199993133544922,4,0.010101014680011344,-1.319992065429659,17.040000915527347,1.6363573311138326,16.760000228881836,1.0689673316101367,16.780000686645508,0.010101014680011344
1772,2007-01-15,16.540000915527347,16.850000381469727,16.430000305175778,16.729999542236328,68541.0,-0.017231076024559422,-1.0487816224564617,1.1176384790584224,71.38644578177684,80.59906663229103,-0.08996811317214792,-0.8744667454069734,-1.6752033886349125,-2.61749384622221,32.8456929753268,0.42000007629394887,0.9838026286562034,0.6700007438659696,-0.8107248119599682,2.1507262996919074,-0.07036203404700103,1.4103635217789385,-0.1869169121706591,38.63641782245642,-40.25085123456145,0.7403627779129691,1,-0.10000085830688832,-1.0500011444091832,-1.9750010967254674,-2.380517482757572,0.9599990844726527,0,0.042926181691206766,3.941175150624376,16.829999923706055,-1.319992065429659,17.040000915527347,1.6363573311138326,16.760000228881836,0.042926181691206766
1773,2007-01-16,16.889999389648438,16.899999618530273,15.75,16.399999618530273,144069.0,0.021160728823933717,3.5098004016650024,-2.578964804144044,73.27824263220552,79.10056872954937,-0.4058277073860417,-1.121286393562734,-1.970888147913989,-2.9291172780828028,33.53531187505829,1.1499996185302734,0.9702374310963862,0.917999267578125,-0.5478594066248164,2.3838579417810664,0.18506993047665432,1.6509286046795957,0.1900005340576172,85.71424474009147,6.483249910849153,0.732929337101471,1,-0.47499942779541016,-1.3249993324279785,-2.4049994945526123,-2.730515956878662,0.6200008392333984,1,0.00947305229094142,-1.0487816224564617,16.540000915527347,3.941175150624376,16.829999923706055,-1.319992065429659,17.040000915527347,0.00947305229094142
1774,2007-01-17,16.809999465942386,16.950000762939453,16.5,16.889999389648438,57477.0,-0.004736526145470488,3.4999475486128993,-0.16326522668264482,70.9944800140576,78.15046066721663,-0.2800273637509889,-0.9448114139730741,-1.8260681594135875,-2.8144333725045136,34.210484529917196,0.4500007629394531,0.9672726456484071,0.7459993839263959,-0.685634367291378,2.17763313514417,0.030182508317508905,1.4618162595352828,0.24340045928954623,79.69921253744812,1.656486956486333,0.7158168756088865,1,-0.394999504089359,-1.2399992942810094,-2.3774995803833043,-2.650516033172611,0.7300014495849609,2,0.04045213127778391,3.5098004016650024,16.889999389648438,-1.0487816224564617,16.540000915527347,3.941175150624376,16.829999923706055,0.04045213127778391
1775,2007-01-18,16.75,16.799999237060547,16.600000381469727,16.670000076293945,32214.0,-0.003569272328886597,1.222229286539297,-1.0000000000000444,63.245046810604286,76.3393006398271,-0.14077095733491873,-0.7898425217826279,-1.697385573987214,-2.7160146019391913,34.48764513107933,0.2099990844726598,0.8912106455042625,0.5999999046325684,-0.7756531504991919,1.9756529597643286,-0.08782662293331,1.2878264321984485,0.27733192672729245,80.0,3.6324496915288194,0.6878265275658797,1,-0.33500003814697266,-1.1100001335144043,-2.365000009536743,-2.5905165672302246,0.8500003814697266,3,0.05014926284106802,3.4999475486128993,16.809999465942386,3.5098004016650024,16.889999389648438,-1.0487816224564617,16.540000915527347,0.05014926284106802
1776,2007-01-19,16.25,16.75,16.149999618530273,16.59000015258789,59854.0,-0.02985074626865669,-1.222219867474816,-4.250005960470162,56.67655903912584,73.74780343212453,0.42772382521707897,-0.20505786000537896,-1.1301949832321974,-2.1801127325555907,34.42314165919519,0.6000003814697266,0.8415261008377826,0.039499902725218305,-1.2331844537560137,1.3121842592064503,-0.5968422755153995,0.6758420809658343,0.751785288192746,41.66664017573027,-33.008290856917334,0.6363421782406162,1,0.16499996185302734,-0.4549999237060547,-1.8550000190734863,-2.0905165672302246,1.120000839233402,4,0.07692307692307687,1.222229286539297,16.75,3.4999475486128993,16.809999465942386,3.5098004016650024,16.889999389648438,0.07692307692307687
1777,2007-01-22,16.670000076293945,16.799999237060547,16.209999084472653,16.209999084472653,84352.0,0.025846158541165787,-1.5652125237899523,-1.3529434864073526,54.23198391847307,70.50748334259974,0.09097088845494383,-0.524352608738905,-1.4799625111688393,-2.560937668189176,34.389545114931764,0.5900001525878942,0.828528038216163,0.37849998474121094,-0.784694908150211,1.5416948776326311,-0.20309746170449827,0.9600974311869219,0.30674950613494545,76.66662428116844,4.980538105668231,0.5815974464457103,1,-0.25500011444091797,-0.875,-2.265000104904175,-2.51051664352417,0.12999916076660156,0,0.05278939152604023,-1.222219867474816,16.25,1.222229286539297,16.75,3.4999475486128993,16.809999465942386,0.05278939152604023
1778,2007-01-23,16.65999984741211,16.700000762939453,16.399999618530273,16.700000762939453,38244.0,-0.0005998937514137825,13.99971390425329,-0.08695832452223026,55.27156568989671,67.49354356615277,0.09181413253194393,-0.4118151505895966,-1.414516855008081,-2.5113061086113397,34.45943349566494,0.3000011444091797,0.8221368996370835,0.2899997711181648,-0.7355477046675745,1.3155472469039022,-0.22277396677470307,0.8027735090110344,0.2922147433682021,63.74993741521251,-6.6308017341423735,0.512773737892869,1,-0.24499988555908203,-0.8649997711181641,-2.1999998092651367,-2.500516414642334,0.6399993896484375,1,0.050420177687959145,-1.5652125237899523,16.670000076293945,-1.222219867474816,16.25,1.222229286539297,16.75,0.050420177687959145
1779,2007-01-24,16.90999984741211,17.079999923706055,16.200000762939453,16.600000381469727,101306.0,0.015006002538399343,1.7076913145161055,-7.749809269502194,61.875007823112426,65.03369704474493,-0.15049720330805982,-0.5556248689726502,-1.620819815246012,-2.717602764632563,34.40637958635714,0.8799991607666016,0.814839266716131,0.45449976921081614,-0.4366609571062199,1.345660495527854,0.008919406052296353,0.9000801323693359,-1.1599998474121094,81.72042790224535,10.338362742042719,0.4455803631585185,1,-0.49499988555908203,-0.9449996948242188,-2.4099998474121094,-2.750516414642334,-0.1399993896484375,2,0.0354819862143021,13.99971390425329,16.65999984741211,-1.5652125237899523,16.670000076293945,-1.222219867474816,16.25,0.0354819862143021
1780,2007-01-25,16.879999160766598,16.989999771118164,16.719999313354492,16.989999771118164,36826.0,-0.0017741387886589521,3.9090719933416564,-0.3548412898621284,62.264130572996194,63.247051364694265,-0.162687955115981,-0.4220358371229871,-1.561399206073423,-2.6436295015577933,34.24627417357098,0.2700004577636719,0.735259494327785,0.34499912261962606,-0.3757752296726089,1.065773474911861,-0.015388053526489642,0.7053862987657418,-1.1033991622924777,78.49454867634113,3.341478881404271,0.3603871761461174,1,-0.46499919891357067,-0.884999275207516,-2.2924990653991664,-2.7205157279968226,0.5100002288818395,3,0.039099631965312076,1.7076913145161055,16.90999984741211,13.99971390425329,16.65999984741211,-1.5652125237899523,16.670000076293945,0.039099631965312076
1781,2007-01-26,16.299999237060547,16.700000762939453,16.299999237060547,16.5,46250.0,-0.034360186761982714,-3.0,1.818178665556884,51.366099430192605,61.02256843674046,0.37350295544564815,0.195555852642741,-0.9561781765078088,-2.0211837138149455,32.537607713956895,0.5799999237060511,0.6442556591844806,-0.2525007724761963,-0.9291137842569732,0.4241122393045824,-0.5908072783665865,0.08580573341419395,-0.4973312400817882,11.363473805359222,-64.56143372886174,0.3383065058903892,1,0.11500072479248047,-0.2799992561340332,-1.677499532699585,-2.1405158042907715,0.20000076293945312,4,0.07975467516915136,3.9090719933416564,16.879999160766598,1.7076913145161055,16.90999984741211,13.99971390425329,16.65999984741211,0.07975467516915136
1782,2007-01-29,16.399999618530273,16.440000534057614,16.139999389648438,16.200000762939453,61441.0,0.006134993015359136,1.1428600622611853,-0.9999904632932156,44.025141011830364,57.77222381225433,0.2811174335117279,0.15052833956277567,-1.0379796570908617,-2.079008728587933,30.74693385868198,0.30000114440917613,0.5114285463801771,-0.18250036239624023,-0.7653382423413966,0.4003375175489179,-0.4739193023688202,0.10891857757633971,-0.5717849830169683,27.65958310252399,-43.594514713922074,0.291418939972579,1,0.21000003814697266,-0.37999963760375977,-1.739999771118164,-2.240516185760498,0.75,0,0.059146417272298635,-3.0,16.299999237060547,3.9090719933416564,16.879999160766598,1.7076913145161055,16.90999984741211,0.059146417272298635
1783,2007-01-30,16.5,16.690000534057614,16.450000762939453,16.459999084472653,40388.0,0.006097584377790843,-7.000317904374246,0.2000057220786582,46.01226670816807,54.99642233382216,0.1340775405196304,0.061560079983834726,-1.1227572226136218,-2.1336081277588903,28.377322262427473,0.2900009155273402,0.40325914357714865,-0.08749999999999858,-0.6654409610502476,0.4904409610502505,-0.3764704805251249,0.20147048052512773,-0.6467496587228396,38.297915512619944,-28.593899571018163,0.2889704805251249,1,0.1099996566772461,-0.48000001907348633,-1.8375000953674316,-2.3405165672302246,1.1499996185302734,1,0.018181771943063474,1.1428600622611853,16.399999618530273,-3.0,16.299999237060547,3.9090719933416564,16.879999160766598,0.018181771943063474
1784,2007-01-31,16.799999237060547,16.930000305175778,16.559999465942386,16.600000381469727,61081.0,0.018181771943063474,-1.6428566562898237,4.999856952126201,46.34143646665854,53.11824340671709,-0.18717260568860894,-0.21230772847361123,-1.4021218626899383,-2.3869340139877693,25.751141199713828,0.4300003051757777,0.3408675337645839,0.1889992713928237,-0.38304774589008517,0.7610462886757325,-0.09702423724863252,0.4750227800342799,-0.922213904134809,77.64700602497504,13.94691432145882,0.2860235086414545,1,-0.18999958038330078,-0.7349991798400879,-2.102499485015869,-2.6405158042907715,1.5,2,0.02976190611348417,-7.000317904374246,16.5,1.1428600622611853,16.399999618530273,-3.0,16.299999237060547,0.02976190611348417
1785,2007-02-01,16.950000762939453,16.950000762939453,16.670000076293945,16.799999237060547,90793.0,0.00892866266017478,2.7333045114694063,0.7500119209971676,51.863367466193424,52.58344434305793,-0.3417602720895445,-0.31547682900025364,-1.5257741598058097,-2.4970800744793706,24.248610339142306,0.2800006866455078,0.23783733057569378,0.29900074005126953,-0.24867946463085033,0.8466809447333894,0.025160637710207823,0.5728408423923312,-1.048171138198109,100.0,36.495538082985576,0.2738401023410604,2,-0.34000110626220703,-0.8750009536743164,-2.152500867843628,-2.7905173301696777,0.6999988555908203,3,-0.010619486553023916,-1.6428566562898237,16.799999237060547,-7.000317904374246,16.5,1.1428600622611853,16.399999618530273,-0.010619486553023916
1786,2007-02-02,16.780000686645508,16.899999618530273,16.670000076293945,16.809999465942386,63633.0,-0.01002950257475177,1.1904813805631245,-0.19998982757746125,53.87096357395246,52.54333097144453,-0.09909416698445739,-0.0968882950982568,-1.3263436864486984,-2.296788818261554,23.00770397669864,0.2800006866455078,0.14238962930684806,0.09500064849853374,-0.3894306897479858,0.5794319867450533,-0.1472150206247278,0.33721631762179527,-0.8546076559248696,79.01237184287243,11.851596990399173,0.24221566912326054,2,-0.17000102996826172,-0.6500005722045898,-2.012500762939453,-2.6205172538757324,1.1199989318847656,4,0.03635272217172214,2.7333045114694063,16.950000762939453,-1.6428566562898237,16.799999237060547,-7.000317904374246,16.5,0.03635272217172214
1787,2007-02-05,16.700000762939453,16.799999237060547,16.549999237060547,16.600000381469727,23970.0,-0.0047675757111096395,-1.4999666218445722,-3.333481688707642,46.643135975672216,51.58461655875293,-0.016082343308415403,0.023706442942973638,-1.2252956610239778,-2.187821659377997,21.414568510883026,0.25,0.09035758907299751,-0.009999275207519531,-0.4372797579180201,0.41728120750298103,-0.2236395165627698,0.20364096614773075,-0.7515155943591072,50.0,-14.201939354133586,0.213640241355251,2,-0.09000110626220703,-0.3150010108947754,-1.5825004577636719,-2.275516986846924,0.7999992370605469,0,-0.011976093042061042,1.1904813805631245,16.780000686645508,2.7333045114694063,16.950000762939453,-1.6428566562898237,16.799999237060547,-0.011976093042061042
1788,2007-02-06,16.799999237060547,16.84000015258789,16.620000839233402,16.799999237060547,32541.0,0.005987932308542776,4.499856952126557,0.0,49.82455741152073,50.24567762413162,-0.10519595288578287,-0.07875476836366602,-1.2981367561368913,-2.2673075914172607,19.027553881626364,0.21999931335448863,0.10026377895972516,0.08899927139282227,-0.33906384980463145,0.517062392590276,-0.1250322892059046,0.3030308319915491,-0.8288837733776866,62.49976158233039,0.2474602631537408,0.214031560598727,2,-0.2349996566772461,-0.38499927520751953,-1.597498893737793,-2.3755154609680176,-0.25,1,0.02083335698597133,-1.4999666218445722,16.700000762939453,1.1904813805631245,16.780000686645508,2.7333045114694063,16.950000762939453,0.02083335698597133
1789,2007-02-07,16.979999542236328,16.979999542236328,16.75,16.75,173164.0,0.01071430436608023,1.0,100.0,53.87204457414124,49.31322362425885,-0.30644896966420276,-0.25447528376165707,-1.4444595898643993,-2.4291558698821873,16.619012441640677,0.22999954223632812,0.09628896221671823,0.2579996109008782,-0.18636165303681196,0.7023608748385683,0.03581897893203134,0.48018024286972505,-0.9867063893530048,100.0,38.34060753992333,0.22218063196884555,2,-0.4200000762939453,-0.5649995803833008,-1.5774998664855957,-2.370516300201416,-0.04999923706055043,2,0.03945819165821396,4.499856952126557,16.799999237060547,-1.4999666218445722,16.700000762939453,1.1904813805631245,16.780000686645508,0.03945819165821396
1790,2007-02-08,16.819999694824222,16.950000762939453,16.620000839233402,16.950000762939453,71989.0,-0.009422841679949334,4.07688019014637,-0.5652231602341743,60.836491698322924,50.365489431828884,-0.17417102788451544,-0.11784440014156061,-1.2393743571510711,-2.249300919497216,13.621253514225657,0.35999870300292613,0.0859374981672083,0.10899982452393076,-0.3125211637930576,0.5305208128409191,-0.10176066963456165,0.31976031868242316,-0.8049724065244455,62.790759567787056,-1.339848942865764,0.2107604941584934,2,-0.2600002288818395,-0.40499973297119496,-1.279999971389774,-1.986908912658695,-0.10000038146973012,3,0.08799046189589066,1.0,16.979999542236328,4.499856952126557,16.799999237060547,-1.4999666218445722,16.700000762939453,0.08799046189589066
1791,2007-02-09,17.0,17.010000228881836,16.65999984741211,16.65999984741211,77719.0,0.010701564116625262,-1.058824849375624,-2.615364300595746,56.90376034775976,51.79644713582104,-0.27315967946340436,-0.29982805276894453,-1.3683666769571943,-2.4076147202127736,11.17511567201232,0.35000038146972656,0.033272418862630104,0.28050012588500906,-0.15765264560231174,0.7186528973723298,0.06142374014134688,0.4995765116286712,-0.9636732589920989,97.82604188694422,33.82372693921569,0.21907638574366126,2,-0.26999950408935547,-0.5850000381469727,-1.4600002765655518,-2.101170539855957,-0.10000038146972656,4,0.03823527167825147,4.07688019014637,16.819999694824222,1.0,16.979999542236328,4.499856952126557,16.799999237060547,0.03823527167825147
1792,2007-02-12,17.25,17.450000762939453,16.850000381469727,16.899999618530273,158923.0,0.014705882352941124,-1.6666751437932599,1.029412424687812,61.21672838351184,53.48583176641479,-0.43572885897107483,-0.5206008942218858,-1.56436912460852,-2.627256624558001,9.374371408106022,0.6000003814697266,-0.014707670248537141,0.49500017166137766,0.0059838947926706965,0.9840164485300846,0.25049203322702596,0.7395083100957294,-1.1927997953381357,75.90352032245674,11.378973546532919,0.24450813843435326,2,-0.25,-0.6499996185302734,-1.7100002765655518,-2.351170539855957,-0.25,0,0.037681137306102785,-1.058824849375624,17.0,4.07688019014637,16.819999694824222,1.0,16.979999542236328,0.037681137306102785
1793,2007-02-13,17.049999237060547,17.399999618530273,16.75,17.34000015258789,111869.0,-0.011594247126924806,2.170731026526112,-0.8285731412907832,52.71316454049196,54.19380155239628,-0.1670759576628349,-0.3246433788877283,-1.3054563316222527,-2.4012514031174312,9.138842846368481,0.6499996185302734,0.01966826145601175,0.28699941635131765,-0.21634103293898477,0.7903398656416201,0.035329191706164664,0.5386696409964706,-0.9370870100675788,51.80704064491349,-10.106849510562952,0.2516702246451521,2,-0.049999237060546875,-0.4499988555908203,-1.487499475479126,-2.1399993896484375,-0.049999237060546875,1,0.026393007805027624,-1.6666751437932599,17.25,-1.058824849375624,17.0,4.07688019014637,16.819999694824222,0.026393007805027624
1794,2007-02-14,17.489999771118164,17.690000534057614,17.180000305175778,17.180000305175778,496317.0,0.025806484090697968,-2.2903297257719406,-1.0689603009655222,60.20067337661768,55.120168875776756,-0.5575379627354557,-0.7495160180486558,-1.6847306418220374,-2.8068267475089037,8.998887256587796,0.6400012969970668,0.09313942801425767,0.6929999351501479,0.09359319722610238,1.2924066730741934,0.3932965661881269,0.9927033041121689,-1.3236040026873361,81.30833458113207,20.603982697597914,0.2997033689620223,2,-0.36999988555908203,-0.7699995040893555,-1.8475003242492676,-2.4200000762939453,-0.48999977111816406,2,-0.053745028379581394,2.170731026526112,17.049999237060547,-1.6666751437932599,17.25,-1.058824849375624,17.0,-0.053745028379581394
1795,2007-02-15,17.59000015258789,17.799999237060547,17.350000381469727,17.399999618530273,144066.0,0.005717574772920342,-2.1034509974152047,0.6129060044668881,75.69720752239431,57.54530709227029,-0.6226897745618416,-0.825692737393652,-1.7154655515965125,-2.8665725662026276,8.920040472305148,0.4499988555908203,0.16140456460872699,0.7510003089904771,0.055453483938809,1.4465471340421452,0.40322689646464127,1.098773721516313,-1.3321880982194543,81.57901781531501,14.02888699552824,0.34777341252583416,2,-0.41500091552734375,-0.8150005340576172,-1.9200005531311035,-2.520000457763672,-0.9400005340576172,3,-0.03752130993102987,-2.2903297257719406,17.489999771118164,2.170731026526112,17.049999237060547,-1.6666751437932599,17.25,-0.03752130993102987
1796,2007-02-16,17.5,17.569999694824222,17.350000381469727,17.510000228881836,101199.0,-0.005116552120930429,2.3846266707746984,-0.05263263564724188,71.99999084473362,60.3627354110549,-0.46915371382083393,-0.6716816189778392,-1.5600085664032584,-2.7346831031350938,9.858777152948225,0.23999977111816406,0.20955884833800198,0.5985001564025865,-0.09884155908317638,1.2958418718883493,0.24982929865970505,0.9471710141454679,-1.1188129710161938,71.4286233292522,-1.119169675712854,0.3486708577428821,2,-0.28999996185302734,-0.7250003814697266,-1.562500238418579,-2.2899999618530273,-1.3899993896484375,4,-0.04457146780831478,-2.1034509974152047,17.59000015258789,-2.2903297257719406,17.489999771118164,2.170731026526112,17.049999237060547,-0.04457146780831478
1797,2007-02-19,17.549999237060547,17.649999618530273,17.420000076293945,17.420000076293945,53311.0,0.0028570992606027357,-2.53847733908476,-12.999618539004388,71.42854918544568,62.763178941491006,-0.43125159752690223,-0.6876282859997644,-1.5416532374952645,-2.7423102722650636,10.802035178887468,0.22999954223632812,0.2288430267854018,0.6044994354248061,-0.14074448348003443,1.3497433543296466,0.23187747597238584,0.9771213948772264,-1.0553072314306,76.19045889024927,-0.6612219295013659,0.37262195945241977,2,-0.3399991989135742,-0.7749996185302734,-1.5849993228912354,-2.339999198913574,-1.25,0,-0.037037016910955844,2.3846266707746984,17.5,-2.1034509974152047,17.59000015258789,-2.2903297257719406,17.489999771118164,-0.037037016910955844
1798,2007-02-20,17.5,17.649999618530273,17.5,17.5,33570.0,-0.0028489595005202206,0.0,0.0,65.90910273149575,64.10062984786373,-0.3034232439908031,-0.6023547310997017,-1.4160235288224818,-2.652481994859098,11.796268040633159,0.14999961853027344,0.2555175552073692,0.5125001907348619,-0.2592068169284367,1.2842071983981604,0.12664668690321434,0.8983536945665094,-0.9008834158556063,51.612942920955916,-24.09970419903169,0.3858535038316486,2,-0.28999996185302734,-0.7250003814697266,-1.5350000858306885,-2.2899999618530273,-1.3500003814697266,1,-0.02857142857142858,-2.53847733908476,17.549999237060547,2.3846266707746984,17.5,-2.1034509974152047,17.59000015258789,-0.02857142857142858
1799,2007-02-21,17.510000228881836,17.700000762939453,17.510000228881836,17.600000381469727,28497.0,0.0005714416503905806,-3.2222269317170347,-100.0,63.59222357094649,64.40682227815523,-0.25740558045851003,-0.5956383717658262,-1.3532310660920253,-2.625689508897924,12.136238240111158,0.20000076293945312,0.3203017655524505,0.4925004005432143,-0.3124547827124573,1.297455583798886,0.0900228089153785,0.8949779921710501,-0.8148130325041514,35.555612069732845,-35.55291142557691,0.40247759162783503,2,-0.2800006866455078,-0.5400009155273438,-1.5200002193450928,-2.3000001907348633,-1.0599994659423828,2,-0.029126226283002432,0.0,17.5,-2.53847733908476,17.549999237060547,2.3846266707746984,17.5,-0.029126226283002432
1800,2007-02-22,17.540000915527347,17.700000762939453,17.5,17.600000381469727,49945.0,0.0017133458739782004,-1.8571272870941813,0.6666596024244085,69.79167184068089,65.83881244403536,-0.19504455335920312,-0.6046593474285125,-1.3243861968727337,-2.6182328741498466,12.48167805874673,0.20000076293945312,0.37328467485097505,0.48950099945068715,-0.3452819045939428,1.324283903495317,0.07210954742837217,0.9068924514730021,-0.7564287558950333,54.285807706771,-15.1693031245537,0.4173914520223155,2,-0.26500129699707387,-0.5700016021728551,-1.5475008487701452,-2.3300008773803746,-1.2900009155273473,3,-0.030786823679656128,-3.2222269317170347,17.510000228881836,0.0,17.5,-2.53847733908476,17.549999237060547,-0.030786823679656128
1801,2007-02-23,17.600000381469727,17.780000686645508,17.520000457763672,17.540000915527347,13888.0,0.0034207219390316457,-4.199984741269145,-1.0,73.6842052428006,67.22408765062299,-0.1799021408167043,-0.5926582509745018,-1.3242744132067195,-2.640045850606352,13.87584830507847,0.26000022888183594,0.4042524521530595,0.4845004081726074,-0.3054757678432516,1.2744765841884664,0.08951232016467969,0.8794884961805352,-0.7351140556431552,50.0,-21.010722027161904,0.39498808800792934,2,-0.3250007629394531,-0.6300010681152344,-1.572500467300415,-2.390000343322754,-1.0599994659423793,4,-0.05397731490617852,-1.8571272870941813,17.540000915527347,-3.2222269317170347,17.510000228881836,0.0,17.5,-0.05397731490617852
1802,2007-02-26,17.370000839233402,17.690000534057614,17.25,17.469999313354492,45947.0,-0.013068155525637448,-1.5882372740634152,-1.666656070191094,64.03944358055273,68.48256309951863,0.07700781786491717,-0.3017326178120179,-1.0339849701840826,-2.3725763392192363,14.970795378460744,0.44000053405761363,0.4248896261241981,0.2060008049011266,-0.5151212766499533,0.9271228864522065,-0.15456023587441337,0.5665618456766666,-0.4303054805081139,22.641638446341265,-47.40311350992232,0.36056104077553963,2,0.11999893188476207,-0.4000015258789098,-1.2650008201599157,-2.1600008010864293,-0.740001678466804,0,-0.07253886977575108,-4.199984741269145,17.600000381469727,-1.8571272870941813,17.540000915527347,-3.2222269317170347,17.510000228881836,-0.07253886977575108
1803,2007-02-27,16.799999237060547,17.479999542236328,16.610000610351562,17.399999618530273,189507.0,-0.032815289270763826,1.2894701838834108,6.0000953688870675,46.2809884786779,66.935931444192,0.6792477198430475,0.3076710000354872,-0.4106857906965615,-1.76698922240225,15.551709717871908,0.8699989318847656,0.4362675943704737,-0.3790007591247573,-1.052902450547574,0.29490093229805936,-0.7159516048361674,-0.042049913413347184,1.0,16.23919780508202,-47.95029015237082,0.3369508457114086,2,0.4050006866455078,0.1700000762939453,-0.6949992179870605,-1.5899991989135742,-0.1999988555908203,1,-0.02976190611348406,-1.5882372740634152,17.370000839233402,-4.199984741269145,17.600000381469727,-1.8571272870941813,17.540000915527347,-0.02976190611348406
1804,2007-02-28,17.299999237060547,17.299999237060547,14.399999618530273,15.920000076293945,239790.0,0.02976190611348417,3.202900553822509,-2.2999971389788696,58.695637150699724,65.04686806955927,0.1670264414156044,-0.16121521519847448,-0.8543478359525842,-2.229534501565457,16.82407303635653,2.8999996185302734,0.4259489972606403,0.09599924087524414,-0.5554252414729355,0.7474237232234238,-0.2297130002988439,0.4217114820493322,0.476200027465822,85.79877816865246,20.547011773552427,0.32571224117408953,2,-1.2099990844726562,-1.1999998092651367,-1.1949992179870605,-2.089999198913574,-0.5199985504150391,2,-0.06647396932057148,1.2894701838834108,16.799999237060547,-1.5882372740634152,17.370000839233402,-4.199984741269145,17.600000381469727,-0.06647396932057148
1805,2007-03-01,16.770000457763672,17.149999618530273,16.450000762939453,16.879999160766598,157768.0,-0.030635768940468933,1.1538438966275122,-0.07970925354898108,46.302258889101495,62.19156451893347,0.6352827543724402,0.37377036696775434,-0.27494242549814984,-1.6634997725069365,18.12704191852017,0.8499984741210938,0.446838147332592,-0.4249995231628425,-1.0958828058706551,0.2458837595449701,-0.7604411645167488,-0.0895578818089362,0.8711508209228533,70.11834586652851,8.615762288375862,0.33544164135390564,3,-0.6800003051757812,-0.6700010299682617,-0.5800004005432129,-1.4800004959106445,0.029998779296875,3,-0.019081674781712632,3.202900553822509,17.299999237060547,1.2894701838834108,16.799999237060547,-1.5882372740634152,17.370000839233402,-0.019081674781712632
1806,2007-03-02,17.389999389648438,17.799999237060547,16.889999389648438,17.270000457763672,510967.0,0.03697071645562988,-1.0681789611031398,-1.0909122435886673,52.01148574804799,60.034113025889276,-0.002191107524712521,-0.20889604104601034,-0.8376340133513764,-2.2377768727687624,19.02067573248527,1.029998779296875,0.42077414861118356,0.16449947357177663,-0.48196397996353113,0.8109629271070844,-0.15873225319587903,0.4877312003394323,-2.989999771118164,87.94117960550416,27.09281723237538,0.3232317267676547,3,-1.2899999618530273,-1.2899999618530273,-1.1849994659423828,-1.9249992370605469,-0.4699993133544922,4,-0.06555488382173447,1.1538438966275122,16.770000457763672,3.202900553822509,17.299999237060547,1.2894701838834108,16.799999237060547,-0.06555488382173447
1807,2007-03-05,16.5,17.239999771118164,15.979999542236328,17.0,287862.0,-0.051178805111299686,1.5714302396643065,-4.1667037543313095,43.40528203157875,57.533688503676274,0.8081927105599398,0.7013079633947257,0.10019001636347724,-1.309682470527905,20.574942557580712,1.4099998474121094,0.31915061015937596,-0.7154998779296875,-1.4011876981995073,-0.02981205765986772,-1.0583437880645974,-0.3726559677947776,-2.032000389099121,61.764724031866194,-0.21791500931030328,0.3428439101349092,3,-0.40000057220458984,-0.40000057220458984,-0.2825000286102295,-1.010000228881836,0.8999996185302734,0,0.0024242979107482743,-1.0681789611031398,17.389999389648438,1.1538438966275122,16.770000457763672,3.202900553822509,17.299999237060547,0.0024242979107482743
1808,2007-03-06,17.149999618530273,17.5,16.760000228881836,16.799999237060547,292400.0,0.03939391627456201,-2.4418722249082916,-0.7000007629394531,46.11871728546669,55.59218780528963,0.11546702746979065,0.08313638128134215,-0.4947353848802507,-1.9185868986633228,21.95822384128815,1.0,0.2456486615766451,-0.08300027847290181,-0.7413589194458154,0.5753583625000118,-0.41217959895935863,0.246179042013555,-2.6153600151062015,80.8823620159331,20.462582740653758,0.32917932048645693,3,-1.0500001907348633,-1.0500001907348633,-0.8349997997283936,-1.6599998474121094,0.6000003814697266,1,-0.030320727074642284,1.5714302396643065,16.5,-1.0681789611031398,17.389999389648438,1.1538438966275122,16.770000457763672,-0.030320727074642284
1809,2007-03-07,17.649999618530273,17.649999618530273,17.260000228881836,17.389999389648438,121976.0,0.02915451959892512,1.999992664050178,0.7428569871553834,50.62760988709527,53.46284758822456,-0.40519635525566144,-0.38377141323184105,-0.9362617731071978,-2.37358389060406,23.013666232346438,0.5,0.17952573931543725,0.38349971771240376,-0.28869324625153325,1.0556926816763408,0.047403235730435256,0.7195961996943723,-3.0500528224334715,91.75826133615034,32.60985955345661,0.33609648198196934,3,-1.5500001907348633,-1.5500001907348633,-1.3349997997283936,-2.1599998474121094,0.220001220703125,2,-0.0594900430455636,-2.4418722249082916,17.149999618530273,1.5714302396643065,16.5,-1.0681789611031398,17.389999389648438,-0.0594900430455636
1810,2007-03-08,18.299999237060547,18.31999969482422,17.610000610351562,17.649999618530273,159773.0,0.03682717465035279,1.0579667679311364,2.499996332025089,57.49063469748144,51.66356197207799,-1.046057076114458,-0.9667751914599307,-1.521930546120096,-2.9749270411437987,24.0863514877656,0.7099990844726562,0.15267079609234102,0.9594993591308594,0.17739766018139846,1.7416010580803203,0.5684485096561289,1.3505502086055898,-3.63605139214447,99.1452796384841,39.83384560159995,0.39105084947473107,3,-1.9399995803833008,-1.9399995803833008,-1.9624993801116943,-2.809999465942383,-0.14999961853027344,3,-0.0830600335401539,1.999992664050178,17.649999618530273,-2.4418722249082916,17.149999618530273,1.5714302396643065,16.5,-0.0830600335401539
1811,2007-03-09,17.649999618530273,18.3700008392334,17.5,18.3700008392334,97819.0,-0.03551910631853561,1.416664900606112,-1.1076948357771863,50.84175451767333,50.19715207620251,-0.43384236588659775,-0.2799348223974718,-0.8351037947593412,-2.278973565055047,25.12227926473456,0.8700008392333984,0.11704564731404332,0.276999759674073,-0.4995268546365672,1.0535263739847132,-0.11126354748124712,0.6652630668293931,-2.83980969961787,69.87444226043834,12.1735462940238,0.38826330715531954,3,-1.2649993896484375,-1.2649993896484375,-1.307499885559082,-2.1599998474121094,0.4300003051757777,4,-0.048158662880498526,1.0579667679311364,18.299999237060547,1.999992664050178,17.649999618530273,-2.4418722249082916,17.149999618530273,-0.048158662880498526
1812,2007-03-12,17.899999618530273,18.049999237060547,17.530000686645508,17.530000686645508,98604.0,0.014164306255141978,-1.8108110894600642,-0.5138865341414827,53.25732721946043,50.97230082517834,-0.6713560909733687,-0.5046134625764651,-1.0397766685180727,-2.4805162862599985,25.289749577234094,0.5199985504150391,0.07079658074192352,0.49449977874756,-0.3140980100453845,1.3030975675405045,0.09020088435108775,0.8987986731440323,-2.8762210443986103,70.80738866300835,11.826803308390893,0.40429889439647254,3,-1.5149993896484375,-1.5149993896484375,-1.5299997329711914,-2.4099998474121094,0.05000114440917969,0,-0.05474857894532148,1.416664900606112,17.649999618530273,1.0579667679311364,18.299999237060547,1.999992664050178,17.649999618530273,-0.05474857894532148
1813,2007-03-13,17.5,17.899999618530273,17.5,17.899999618530273,95917.0,-0.02234634788015244,1.0,-1.081083170950481,49.92342853237192,49.99761097869747,-0.1806124935484874,-0.07291050821585898,-0.6175061413219112,-2.0338934193378364,25.761654348814012,0.39999961853027344,-0.0015528525435399843,0.07200012207031392,-0.7198157645050003,0.8638160086456281,-0.3239078212173432,0.467908065357971,-2.2754480899622322,21.62158911265379,-38.65643355234124,0.3959079432876568,3,-0.3249998092651367,-1.114999771118164,-1.002500295639038,-2.010000228881836,0.5599994659423864,1,-0.00571430751255575,-1.8108110894600642,17.899999618530273,1.416664900606112,17.649999618530273,1.0579667679311364,18.299999237060547,-0.00571430751255575
1814,2007-03-14,16.549999237060547,17.020000457763672,16.399999618530273,17.020000457763672,136441.0,-0.054285757882254426,1.6382945912603077,1.1750041723291134,43.355690711387545,49.67021451450703,0.7284131281963582,0.8464551897473953,0.346442260947903,-1.042903438466432,26.121497382679948,1.1000003814697266,-0.06388876327438808,-0.8310006141662605,-1.713697436412449,0.05169620807992814,-1.2723490252893548,-0.38965220304316617,-1.1367203912710409,7.614189115920252,-51.21500864027923,0.4413484111230949,3,0.6250009536743164,-0.16499900817871094,-0.05999946594238281,-1.0599994659423828,1.3500003814697266,2,0.07250760231168352,1.0,17.5,-1.8108110894600642,17.899999618530273,1.416664900606112,17.649999618530273,0.07250760231168352
1815,2007-03-15,16.930000305175778,17.110000610351562,16.610000610351562,17.010000228881836,95356.0,0.022960790672684306,2.571419813216531,0.17021216154795898,45.68854439324083,48.96766547508402,0.4173875867993928,0.4368720172023721,-0.009105116480398578,-1.3809222499282185,26.24900205966776,0.5600013732910156,-0.02853853132665307,-0.4179995536804242,-1.3169954209687056,0.4809963136078572,-0.8674974873245631,0.03149837996371474,-1.339318139779639,26.90357148389677,-31.677510453102542,0.44949793364414,3,0.24499988555908558,-0.5450000762939418,-0.4425005912780726,-1.4400005340576136,1.1199989318847692,3,0.05552277124119409,1.6382945912603077,16.549999237060547,1.0,17.5,-1.8108110894600642,17.899999618530273,0.05552277124119409
1816,2007-03-16,16.719999313354492,16.969999313354492,16.540000915527347,16.969999313354492,122729.0,-0.012404074898751505,2.439987182617159,3.1250029802349424,45.80644176852315,49.23446100141117,0.5837409989446662,0.6170790998880662,0.22502538974328345,-1.1473616227838832,26.407659301112684,0.4299983978271449,-0.07637139181237274,-0.5890005111694343,-1.5270589812740099,0.34905795893514124,-1.0580297462217239,-0.11997127611714475,-0.962558027528118,19.393925382192297,-41.92667881973148,0.46902923505228816,3,0.6650009155273438,-0.33499908447265625,-0.2324995994567871,-1.2299995422363281,1.489999771118164,4,0.08552633755395078,2.571419813216531,16.930000305175778,1.6382945912603077,16.549999237060547,1.0,17.5,0.08552633755395078
1817,2007-03-19,16.899999618530273,16.899999618530273,16.600000381469727,16.600000381469727,11374.0,0.010765568933487568,1.0,-1.1999969482421875,50.67935053731005,49.74119802939377,0.5212640888115416,0.4067393797730361,0.06851991215074804,-1.309701631451782,26.42494882635804,0.2999992370605469,-0.035842160418464886,-0.3765002250671401,-1.3243904607508306,0.5713900106165504,-0.8504453429089835,0.09744489277470336,-0.9858047594994783,33.33333333333333,-32.29807612260247,0.4739451178418448,3,0.4850006103515625,-0.5149993896484375,-0.3274993896484375,-1.4099998474121094,1.5400009155273402,0,0.06982250484088448,2.439987182617159,16.719999313354492,2.571419813216531,16.930000305175778,1.6382945912603077,16.549999237060547,0.06982250484088448
1818,2007-03-20,17.0,17.0,16.790000915527347,16.899999618530273,32737.0,0.005917182469050486,3.199965667855505,0.33333545261498165,47.84483278360031,49.43200057344989,0.44449170593040677,0.2818080720124243,-0.025037207895369562,-1.3936760097004761,26.374549560332767,0.2099990844726527,-0.06135396449507269,-0.2514998435974114,-1.2009434882644676,0.6979438010696448,-0.7262216659309395,0.2232219787361167,-0.9384567821570471,84.50697793120122,20.54149403392306,0.47472182233352855,3,0.38500022888183594,-0.6149997711181641,-0.19999980926513672,-1.3249998092651367,1.2000007629394531,1,0.055882397819967844,1.0,16.899999618530273,2.439987182617159,16.719999313354492,2.571419813216531,16.930000305175778,0.055882397819967844
1819,2007-03-21,17.0,17.25,16.850000381469727,16.860000610351562,27954.0,0.0,-4.0,1.3999885559518588,51.788487801868314,48.79842869615954,0.38285414787229755,0.25469967882698796,-0.01781632719971782,-1.3758905863662783,26.052624739781287,0.39999961853027344,0.02550341008803514,-0.2259998321533203,-1.1736040215486447,0.7216043572420041,-0.6998019268509843,0.24780226254434368,-0.7999493248736194,64.78868699025352,1.5353424901779817,0.47380209469766305,3,0.38500022888183594,-0.6149997711181641,-0.19999980926513672,-1.3249998092651367,1.0300006866455078,2,0.06235290976131691,3.199965667855505,17.0,1.0,16.899999618530273,2.439987182617159,16.719999313354492,0.06235290976131691
1820,2007-03-22,17.0,17.239999771118164,16.799999237060547,17.0,70550.0,0.0,-1.1999942779759294,0.0,46.64372377396249,48.33198083574722,0.20009919198914616,0.22363580841265573,-0.019473207630262834,-1.3419574531792549,25.772053655919713,0.4400005340576172,0.055808435925307265,-0.1989997863769517,-1.1396803091557004,0.741680736401797,-0.669340047766326,0.27134047501242264,-0.6697523150271998,64.78868699025352,4.465762670900055,0.4703402613893749,3,0.22499942779541016,-0.6149997711181641,-0.07999992370605469,-1.2049999237060565,1.0,3,0.052941154031192594,-4.0,17.0,3.199965667855505,17.0,1.0,16.899999618530273,0.052941154031192594
1821,2007-03-23,16.649999618530273,17.040000915527347,16.579999923706055,17.040000915527347,32390.0,-0.02058825773351336,1.358971600162344,-100.0,51.4231456471754,48.12818288327111,0.4395561842279285,0.525771921513801,0.33153909251684155,-0.9522101136329439,25.40272065321511,0.4600009918212926,0.013687141469652886,-0.501500129699707,-1.4528043759841403,0.4498041165847262,-0.9771522528419219,-0.025848006557492198,-0.19736674430183854,10.447714455708239,-47.64007227026036,0.47565212314221617,3,0.5,-0.2649993896484375,0.3249998092651367,-0.8000001907348633,1.1300010681152344,4,0.08408406309944727,-1.1999942779759294,17.0,-4.0,17.0,3.199965667855505,17.0,0.08408406309944727
1822,2007-03-26,16.110000610351562,16.739999771118164,16.069999694824222,16.700000762939453,60692.0,-0.03243237360664741,1.000005693593558,1.5128158730003334,39.92249365788312,47.016967897216794,0.7810806440710323,1.018767639116085,0.8756450124341448,-0.37520069629814223,26.204411873604254,0.6700000762939418,-0.1469553347620547,-0.9784991264343255,-2.0304398493327085,0.07344159646405757,-1.5044694878835152,-0.4525287649851357,2.260000228881836,3.3899072188274983,-49.674114702023665,0.5259703614491914,3,0.5499992370605469,0.27499961853027344,0.8824992179870605,-0.26000118255615234,1.739999771118164,0,0.13035371784975158,1.358971600162344,16.649999618530273,-1.1999942779759294,17.0,-4.0,17.0,0.13035371784975158
1823,2007-03-27,16.299999237060547,16.469999313354492,16.200000762939453,16.389999389648438,69237.0,0.01179383113039112,1.1599884033203125,0.1525425920537937,36.08247138878957,46.20883241692813,0.4503165973497367,0.8320492367486025,0.6807625505359987,-0.532775862463895,28.24861333892669,0.3599987030029297,-0.22382327484839593,-0.7635004997253425,-1.866821047799455,0.33982004834877166,-1.3151607737624005,-0.21184022568828453,2.0240015792846684,19.491481589241022,-27.49332153771456,0.5516602740370569,3,0.3600006103515625,0.08500099182128906,0.6925005912780762,-0.4499998092651367,1.75,1,0.13128842927375395,1.000005693593558,16.110000610351562,1.358971600162344,16.649999618530273,-1.1999942779759294,17.0,0.13128842927375395
1824,2007-03-28,16.149999618530273,16.379999160766598,16.049999237060547,16.379999160766598,35428.0,-0.009202431015409296,1.8695702652049737,2.555546136565891,25.287362873703245,43.94203447031285,0.6007886538231233,0.9396528166774161,0.8266136623309208,-0.34578637176088556,27.240044363336636,0.32999992370605113,-0.3530438011770727,-0.8560001373291009,-2.025316410546644,0.31331613588844043,-1.4406582739378706,-0.2713420007203311,2.128921175384523,8.403389629477658,-30.66226011184986,0.584658136608771,3,0.5,0.2350006103515625,0.8425002098083496,-0.3000001907348633,1.4500007629394531,2,0.12693505837963226,1.1599884033203125,16.299999237060547,1.000005693593558,16.110000610351562,1.358971600162344,16.649999618530273,0.12693505837963226
1825,2007-03-29,16.450000762939453,16.5,16.0,16.059999465942386,43678.0,0.0185759226932094,1.0408172798081752,-1.6956611878659322,35.00002145766186,42.74132110243937,0.25204437977215477,0.647654479734932,0.5277987755222071,-0.6050809025266197,26.082011022595953,0.5,-0.43113828547113187,-0.5399990081787109,-1.7314595730269993,0.6514615566695774,-1.1357292906028569,0.055731274245435,1.7397631687011739,43.26926603822015,7.766088906242018,0.5957302824241444,3,0.17499923706054688,-0.06500053405761719,0.649998664855957,-0.525001049041748,1.539999008178711,3,0.0960486231262474,1.8695702652049737,16.149999618530273,1.1599884033203125,16.299999237060547,1.000005693593558,16.110000610351562,0.0960486231262474
1826,2007-03-30,16.25,16.520000457763672,16.15999984741211,16.520000457763672,33575.0,-0.01215810052666011,1.6666666666666667,-0.6923065637027934,29.113942998803893,40.34516470927201,0.4228296151611879,0.7988265749102084,0.742805188334362,-0.3636862132204115,26.21977963474883,0.3600006103515625,-0.3858366235954023,-0.6829998016357415,-1.9026301903887344,0.5366305871172496,-1.2928149960122362,-0.0731846072592468,1.8083780957421887,33.78379423310385,2.6329130260165883,0.6098151943764956,3,0.375,0.13500022888183594,0.8724994659423828,-0.32000017166137695,1.3799991607666016,4,0.10769230769230775,1.0408172798081752,16.450000762939453,1.8695702652049737,16.149999618530273,1.1599884033203125,16.299999237060547,0.10769230769230775
1827,2007-04-02,16.540000915527347,16.540000915527347,16.209999084472653,16.25,92191.0,0.017846210186298395,1.2758675120359828,-1.0740756439056913,37.50002483524303,39.19574160389898,0.08537022356378543,0.5396439049138202,0.4579492133282024,-0.6117833428518367,25.4504411106643,0.3300018310546946,-0.38187489795759433,-0.39499893188476065,-1.6117673998626607,0.8217695360931394,-1.0033831658737107,0.21338530210418938,1.3948744944703115,100.0,64.84943482703633,0.6083842339889504,4,0.0849990844726527,-0.15500068664551137,0.5824985504150355,-0.5400013923645055,1.0799999237060511,0,0.07496975226610059,1.6666666666666667,16.25,1.0408172798081752,16.450000762939453,1.8695702652049737,16.149999618530273,0.07496975226610059
1828,2007-04-03,16.629999160766598,16.639999389648438,16.350000381469727,16.430000305175778,48925.0,0.005441247899494517,1.6363628482004993,0.6896490489595033,51.34227994615898,39.14616295326462,-0.06999256366174933,0.43077724962117614,0.37457016020077205,-0.6669126256400926,25.03128431602527,0.28999900817871094,-0.3620611080226297,-0.27900066375732635,-1.4986448431568355,0.9406435156421828,-0.888822753457081,0.33082142594242825,1.1887837246312003,98.43746274706093,57.333300749147575,0.6098220896997542,4,-0.009999275207515979,-0.24499893188476207,0.6000003814697301,-0.4749994277954066,0.9200000762939489,1,0.07336147217501665,1.2758675120359828,16.540000915527347,1.6666666666666667,16.25,1.0408172798081752,16.450000762939453,0.07336147217501665
1829,2007-04-04,16.600000381469727,16.670000076293945,16.479999542236328,16.670000076293945,136531.0,-0.0018038954185665146,4.428610354223434,-0.3500004768398867,43.726235189940844,38.82199755503999,-0.11476998135664829,0.3985112873005079,0.4029165363006939,-0.6096892279561121,24.834240746402127,0.1900005340576172,-0.40453842321525,-0.25649948120117116,-1.4314173221656148,0.9184183597632725,-0.8439584016833948,0.3309594392810524,1.1096555308042042,89.55228554429176,44.724704783243816,0.587458920482222,4,-0.07999992370605469,-0.21500015258789062,0.4874992370605469,-0.44500064849853516,0.9200000762939453,2,0.08734932664275274,1.6363628482004993,16.629999160766598,1.2758675120359828,16.540000915527347,1.6666666666666667,16.25,0.08734932664275274
1830,2007-04-05,16.780000686645508,16.90999984741211,16.5,16.5,219009.0,0.01084339162887682,-1.9285631569267239,-4.000027247956403,51.15387324046986,38.79207839873938,-0.3679532231448803,0.10413695940784962,0.2242885379952,-0.7684867210698414,25.530861392988747,0.4099998474121094,-0.4289536079973253,-0.0004992485046386719,-0.9589732090805185,0.9579747120712412,-0.4797362287925786,0.47873773178330126,0.8270758708919885,82.66677856445312,33.19181186985473,0.4792369802879403,4,-0.3250007629394531,0.39499950408935547,-0.6850008964538574,-0.6800012588500977,0.5199985504150391,3,0.0488676794558669,4.428610354223434,16.600000381469727,1.6363628482004993,16.629999160766598,1.2758675120359828,16.540000915527347,0.0488676794558669
1831,2007-04-10,16.799999237060547,16.84000015258789,16.709999084472653,16.84000015258789,78479.0,0.0011918086767990221,5.499904634751275,-0.14286006226115625,47.95080909994129,39.684113447856944,-0.4072649847124694,0.01812260054883197,0.2246209651262987,-0.7659928932960582,26.138552366970625,0.13000106811523793,-0.4898923241917963,0.06199932098388672,-0.8051701911509035,0.9291688331186769,-0.37158543508351016,0.4955840770512836,0.7106527270247014,84.28564421992259,31.415221268295888,0.43358475606739527,4,-0.3449993133544922,0.3750009536743164,-0.7049994468688965,-0.6999998092651367,0.5200004577636754,1,0.07083336833923748,-1.9285631569267239,16.780000686645508,4.428610354223434,16.600000381469727,1.6363628482004993,16.629999160766598,0.07083336833923748
1832,2007-04-11,16.920000076293945,16.950000762939453,16.809999465942386,16.809999465942386,101238.0,0.007142907421607392,-1.5454640033292717,-2.7499523173754596,48.373983424656146,41.049837007397684,-0.4473253372737638,-0.1887384937996046,0.12354089998220985,-0.866886330485638,26.681934267152958,0.15000152587890625,-0.5138670027911516,0.23100013732910085,-0.4506047594694742,0.9126050341276759,-0.10980231107018668,0.5718025857283884,0.5000127699461885,94.99988873806716,44.22564174619267,0.340802448399287,4,-0.44499969482421875,0.25500011444091797,-0.8200006484985352,-0.8200006484985352,0.7099990844726562,2,0.04196212064250604,5.499904634751275,16.799999237060547,-1.9285631569267239,16.780000686645508,4.428610354223434,16.600000381469727,0.04196212064250604
1833,2007-04-12,17.399999618530273,17.780000686645508,16.950000762939453,16.950000762939453,121483.0,0.02836876714373293,-2.6888979311572547,4.090875988348031,56.80272219176662,44.551543598293605,-0.8435935322403338,-0.7131789987215242,-0.33479393058034645,-1.3270287209400422,26.926654167654306,0.8600006103515625,-0.535176949974435,0.7159996986389174,0.05839970673975614,1.3735996905380787,0.3871997026893368,1.044799694588498,-1.3999996185302734,70.76917433884752,20.868460183420176,0.32879999594957976,4,-0.5099992752075195,-0.21499919891357422,-1.3000001907348633,-1.3000001907348633,-0.3099994659423828,3,0.012643748593467397,-1.5454640033292717,16.920000076293945,5.499904634751275,16.799999237060547,-1.9285631569267239,16.780000686645508,0.012643748593467397
1834,2007-04-13,17.75,17.790000915527344,17.270000457763672,17.309999465942386,69047.0,0.02011496489327458,-1.0000073359767303,0.9777814511992936,61.39818633595108,47.48467302921465,-1.053558965964715,-1.0210168926740337,-0.668287237675429,-1.6541367612756446,26.002032905537853,0.5200004577636719,-0.42891365111939805,1.00600004196167,0.1980814418888457,1.8139186420344942,0.6020407419252578,1.409959341998082,-1.7143999862670896,96.89915603579308,46.86241893811784,0.4039593000364124,4,-0.7749996185302734,-0.5649995803833008,-1.6500005722045898,-1.6500005722045898,-0.5400009155273473,4,-0.011267648616307246,-2.6888979311572547,17.399999618530273,-1.5454640033292717,16.920000076293945,5.499904634751275,16.799999237060547,-0.011267648616307246
1835,2007-04-16,17.8700008392334,18.049999237060547,17.700000762939453,17.700000762939453,92069.0,0.0067606106610365035,-3.1176272593656384,0.3863633408037762,69.93467637379081,52.02031007087986,-1.062704825328737,-1.124645635752362,-0.7748819795391242,-1.7485586719027566,25.347750486344527,0.34999847412109375,-0.3046775989541608,1.079000854492186,0.12870106680768956,2.0293006421766844,0.603850960649936,1.5541507483344361,-1.7642247894287095,86.56728527384688,30.220628585850605,0.475149893842249,4,-0.7400016784667969,-0.6850004196166992,-1.7700014114379883,-1.7700014114379883,-0.8000011444091761,0,-0.019585918580446005,-1.0000073359767303,17.75,-2.6888979311572547,17.399999618530273,-1.5454640033292717,16.920000076293945,-0.019585918580446005
1836,2007-04-17,18.149999618530273,18.299999237060547,17.510000228881836,17.719999313354492,101058.0,0.015668649476621166,1.164382201552008,2.5294124246878122,86.42858845848627,57.456817140129104,-1.16763484891111,-1.3618417181797753,-1.0324641974546722,-1.9988552547129927,24.73460472697565,0.7899990081787109,-0.09998572852248344,1.2874996185302727,0.1608674807049475,2.414131756355598,0.7241835496176101,1.8508156874429353,-1.9275701774902316,89.93290996160978,25.776882400746373,0.5633160689126626,4,-0.8249998092651367,-0.9649991989135742,-1.7899999618530273,-1.7899999618530273,-1.090000152587887,1,-0.046831977924777335,-3.1176272593656384,17.8700008392334,-1.0000073359767303,17.75,-2.6888979311572547,17.399999618530273,-0.046831977924777335
1837,2007-04-18,18.07999992370605,18.96999931335449,17.950000762939453,18.149999618530273,130928.0,-0.00385673257826169,-5.181846555770032,-0.16278987242952514,83.20898788761721,60.99756246695779,-0.9568348975898004,-1.2636970865269177,-0.93782013165508,-1.9032506528281523,24.423091566769557,1.0199985504150355,0.03529598461295791,1.1584999084472614,-0.09306371848487771,2.4100635353793987,0.5327180949811918,1.784281721913331,-1.691364898984368,55.94059265708011,-13.292442489762074,0.6257818134660689,4,-0.355000495910641,-0.595000267028805,-1.6949996948242152,-1.6949996948242152,-1.0399990081787038,2,-0.042035411066862594,1.164382201552008,18.149999618530273,-3.1176272593656384,17.8700008392334,-1.0000073359767303,17.75,-0.042035411066862594
1838,2007-04-19,17.950000762939453,18.0,17.84000015258789,17.899999618530273,66005.0,-0.007190219099290296,1.1333367241839707,-0.7143051771116804,83.83463417957066,65.45405124358332,-0.6927528578903157,-1.1161000895267037,-0.7874028308947203,-1.745907171402255,24.204828872772932,0.2399997711181605,0.22349611931876012,0.9810007095336921,-0.3525328750791168,2.3145342941464992,0.31423391722728766,1.6477675018400966,-1.3032293093544887,40.000044878821654,-35.40209309488401,0.6667667923064038,4,-0.21500110626220703,-0.46500110626220703,-1.5650005340576172,-1.5650005340576172,-1.1500015258789062,3,-0.017827386549951862,-5.181846555770032,18.07999992370605,1.164382201552008,18.149999618530273,-3.1176272593656384,17.8700008392334,-0.017827386549951862
1839,2007-04-20,18.059999465942386,18.11000061035156,17.850000381469727,17.950000762939453,66204.0,0.006128061188166667,1.4761809611175694,2.1999237078009486,82.59112625667103,68.94707935649457,-0.6413120920763404,-1.2043628753826319,-0.881087057185109,-1.8257282556907128,24.511526636472663,0.2600002288818324,0.3635416011484196,1.0379994392395062,-0.38216511232377215,2.4581639908027864,0.32791716345786526,1.7480817150211472,-1.180905226380471,37.6712042432005,-40.06899586098904,0.71008227578164,4,-0.2200002670288157,-0.5749998092651403,-1.2799992561340368,-1.6749992370605504,-1.7600002288818395,4,-0.0537098196034681,1.1333367241839707,17.950000762939453,-5.181846555770032,18.07999992370605,1.164382201552008,18.149999618530273,-0.0537098196034681
1840,2007-04-23,17.899999618530273,18.299999237060547,17.899999618530273,18.0,66162.0,-0.008859349509607761,-6.999961853172862,-0.909105096148815,83.95068511644664,72.94706558055071,-0.3416623502775238,-1.0260882661476742,-0.7011375136414415,-1.6299476334697438,24.86098434852913,0.39999961853027344,0.4392414585787847,0.8329996109008775,-0.6402723828250743,2.3062716046268292,0.09636361403790161,1.5696356077638534,-0.8118148715890996,26.71230371280021,-54.2504906443008,0.736635996862976,4,-0.010000228881835938,-0.41499996185302734,-1.1199994087219238,-1.5149993896484375,-0.8999996185302734,0,-0.038547516690633055,1.4761809611175694,18.059999465942386,1.1333367241839707,17.950000762939453,-5.181846555770032,18.07999992370605,-0.038547516690633055
1841,2007-04-24,18.049999237060547,18.3799991607666,17.81999969482422,17.81999969482422,78224.0,0.008379867135583252,-3.869570265204916,-2.299986648610502,82.96949232727198,76.7910110141747,-0.33045340199396733,-1.12342421488124,-0.8348359434857642,-1.7414939374128053,24.955190489179063,0.5599994659423828,0.5566646132757285,0.9129992485046401,-0.6090781033973194,2.435076600406598,0.15196057255366213,1.674037924455618,-0.7736330334780419,19.999966828708487,-56.13591276471946,0.7610386759509791,4,-0.08999919891357422,-0.5649995803833008,-1.2699990272521973,-1.664999008178711,-1.3099994659423828,1,-0.05429360574288411,-6.999961853172862,17.899999618530273,1.4761809611175694,18.059999465942386,1.1333367241839707,17.950000762939453,-0.05429360574288411
1842,2007-04-25,18.209999084472656,18.209999084472656,17.860000610351562,18.049999237060547,71578.0,0.008864257849030555,3.3749850988245953,0.6956528950292737,83.47464715994367,79.75455823286103,-0.32209518561877104,-1.1784505918383346,-0.9843987750827772,-1.862198703483969,24.474016866838,0.34999847412109375,0.6516781966539611,0.9679991722106926,-0.5454852784952955,2.481483622916679,0.21125694685769858,1.7247413975636867,-0.7642695699129547,69.64281456807028,-3.5203755367509473,0.7567422253529933,4,-0.08999919891357422,-0.7249994277954102,-1.3249988555908203,-1.8249988555908203,-1.6499996185302699,2,-0.06315209644962883,-3.869570265204916,18.049999237060547,-6.999961853172862,17.899999618530273,1.4761809611175694,18.059999465942386,-0.06315209644962883
1843,2007-04-26,18.440000534057614,18.46999931335449,18.100000381469727,18.100000381469727,43937.0,0.012630503083389755,-1.1764633284340467,2.1250029802350587,85.9375372529384,82.48115277919295,-0.43478015526472547,-1.306914405345406,-1.1946277744413294,-2.0481349415350785,24.09386933896301,0.3699989318847621,0.7724735147129955,1.0910005569457972,-0.44450053096945297,2.6265016448610474,0.32325001298817213,1.8587511009034223,-0.841844039618433,95.38480047654397,23.291130869108613,0.7677505439576249,4,-0.20000076293944957,-0.9550008773803675,-1.5550003051757777,-2.0550003051757777,-1.5300006866455043,3,-0.07592188600778771,3.3749850988245953,18.209999084472656,-3.869570265204916,18.049999237060547,-6.999961853172862,17.899999618530273,-0.07592188600778771
1844,2007-04-27,18.200000762939453,18.440000534057614,18.06999969482422,18.270000457763672,27199.0,-0.013015171592587249,-1.2424168862995115,-0.20588136296828408,77.09926887312696,83.27721861245253,-0.1388348993722417,-0.954391251863882,-0.9514214088150155,-1.7672535781888499,23.497535962111478,0.3700008392333949,0.8897393222267063,0.7485007286071763,-0.7223280603266886,2.2193295175410412,0.01308633414024385,1.4839151230741088,-0.46465998660874064,58.461737096779245,-11.786632002596917,0.7354143944669321,4,0.03999900817871094,-0.715001106262207,-1.3150005340576172,-1.8150005340576172,-2.1000003814697266,4,-0.07692315753797774,-1.1764633284340467,18.440000534057614,3.3749850988245953,18.209999084472656,-3.869570265204916,18.049999237060547,-0.07692315753797774
1845,2007-04-30,18.030000686645508,18.299999237060547,17.950000762939453,18.290000915527344,57788.0,-0.009340663141076067,1.5000170300887607,3.714305177111717,72.2022038495411,81.69650921145862,0.06285814536981604,-0.6956170097119525,-0.7833478451275013,-1.5539116622613243,23.022371296719616,0.34999847412109375,0.9464945636737525,0.49950065612792827,-0.9134242330274631,1.9124255452833197,-0.20696178844976743,1.205963100705624,-0.1711940566124177,32.30786385630925,-34.670950279102776,0.7064624445776949,4,0.36499881744384766,-0.5450010299682617,-1.1450004577636719,-1.6450004577636719,-2.090001106262207,0,-0.09595126920135622,-1.2424168862995115,18.200000762939453,-1.1764633284340467,18.440000534057614,3.3749850988245953,18.209999084472656,-0.09595126920135622
1846,2007-05-02,18.0,18.049999237060547,17.799999237060547,18.049999237060547,60314.0,-0.001663931530947127,9.000152590218967,0.19230458863661373,70.14926435369665,80.24542881880079,0.07749299548525812,-0.5563108660673848,-0.752760584386948,-1.4823793047564706,22.422423026879557,0.25,0.959081754703945,0.3819999694824219,-0.9084768432184838,1.6724767821833275,-0.26323843686802917,1.027238375832873,0.9699993133544886,29.850856741053413,-32.1961809970531,0.6452384063504523,5,0.13499927520751953,-0.5150003433227539,-1.195000171661377,-1.614999771118164,-1.8600006103515625,2,-0.05555555555555558,1.5000170300887607,18.030000686645508,-1.2424168862995115,18.200000762939453,-1.1764633284340467,18.440000534057614,-0.05555555555555558
1847,2007-05-03,17.780000686645508,17.979999542236328,17.649999618530273,17.940000534057614,49785.0,-0.012222184075249554,1.7500238420701275,3.200045777065619,57.85126767845545,77.35838809645463,0.27989628794653143,-0.2515477083019064,-0.5363308857519513,-1.221226942666533,21.69705021558763,0.35000038146972656,0.9292777202739622,0.1000006675720222,-1.0874425449082814,1.2874438800523258,-0.4937209386681296,0.693722273812174,1.1665986251831022,15.853794694777653,-43.22733204115151,0.5937216062401521,5,0.279998779296875,-0.2950010299682617,-1.0125007629394531,-1.3950004577636719,-1.9300003051757812,3,-0.05849273764699481,9.000152590218967,18.0,1.5000170300887607,18.030000686645508,-1.2424168862995115,18.200000762939453,-0.05849273764699481
1848,2007-05-04,17.850000381469727,17.889999389648438,17.549999237060547,17.6200008392334,56747.0,0.003936990557980913,1.1935666469777515,-1.4374985098824915,52.336460259809705,73.99675854124784,0.21704432056631973,-0.23764586470483096,-0.6075485189893861,-1.246055323367024,21.087425907308287,0.3400001525878906,0.8266068450240986,0.1090003013610854,-0.9718940398850613,1.189894642607232,-0.4314468692619897,0.6494474719841605,1.044734942626949,33.70794463125017,-19.738926561482486,0.5404471706230737,5,0.15999889373779297,-0.36500072479248047,-1.327500343322754,-1.4650001525878906,-2.450000762939453,4,-0.07226895730862304,1.7500238420701275,17.780000686645508,9.000152590218967,18.0,1.5000170300887607,18.030000686645508,-0.07226895730862304
1849,2007-05-07,18.049999237060547,18.049999237060547,17.75,17.850000381469727,30091.0,0.01120441744070999,2.000009536797734,0.8695619723682683,54.054026189152665,70.67490754932628,0.017296686259562932,-0.34092397935663854,-0.806788806659096,-1.4014966994460387,20.626011158384234,0.2999992370605469,0.7457627374211313,0.23649921417236186,-0.7080758864163137,1.1810743147610374,-0.23578833612197414,0.7087867644666979,0.7640519218139623,66.66666666666666,16.690144671255368,0.47228755029433694,5,-0.039999961853027344,-0.5649995803833008,-1.5274991989135742,-1.664999008178711,-2.599999427795412,0,-0.06315786359191489,1.1935666469777515,17.850000381469727,1.7500238420701275,17.780000686645508,9.000152590218967,18.0,-0.06315786359191489
1850,2007-05-08,17.600000381469727,17.959999084472656,17.170000076293945,17.90999984741211,118760.0,-0.0249306855740401,2.853673060193434,-1.5500061989185272,38.493718506742766,65.73315490260082,0.46965463876992786,0.1830416647205837,-0.3622119289068664,-0.9169286286228555,20.246527789965352,0.8799991607666016,0.6589421088105567,-0.25449962615966726,-1.0729572663835114,0.5639580140641769,-0.6637284462715876,0.15472919395225304,1.1382076620959438,48.86371764277494,3.77859442084479,0.40922882011192196,5,0.2199993133544922,-0.11500072479248047,-1.0825004577636719,-1.2150001525878906,-1.7300004959106445,1,-0.08522727088002136,2.000009536797734,18.049999237060547,1.1935666469777515,17.850000381469727,1.7500238420701275,17.780000686645508,-0.08522727088002136
1851,2007-05-09,17.989999771118164,17.989999771118164,17.649999618530273,17.760000228881836,57082.0,0.022159055749740197,1.9565289502927372,-0.7419352853952218,48.339477681166834,61.82924718273672,0.07850491865136533,-0.11935412388501732,-0.755147516898866,-1.270059372396851,19.868120658167754,0.3899993896484375,0.5814223094853901,0.07599973678588867,-0.5757153388683278,0.7277148124401052,-0.24985780104121957,0.4018572746129969,0.622751635065768,93.18187236791057,47.426342770661606,0.3258575378271079,5,-0.1700000762939453,-0.4250001907348633,-1.484999656677246,-1.6049995422363281,-1.989999771118164,2,-0.11395220771631209,2.853673060193434,17.600000381469727,2.000009536797734,18.049999237060547,1.1935666469777515,17.850000381469727,-0.11395220771631209
1852,2007-05-10,17.6299991607666,17.899999618530273,17.5,17.850000381469727,72959.0,-0.020011151469246924,1.5,-0.9565289502927371,44.5577898086486,57.23149746670452,0.38842776806039225,0.3125918713510707,-0.39491217438990844,-0.8741108439013985,19.66389416301168,0.48999977111816406,0.5014693534394823,-0.3195008277893052,-0.7974118983154739,0.15841024273686344,-0.5584563630523895,-0.08054529252622089,0.8673321390261322,52.27267308663489,5.549971078290369,0.2389555352630835,5,0.1750011444091797,-0.039999961853030896,-1.1249990463256836,-1.2449989318847656,-1.4799995422363281,3,-0.08451502223743579,1.9565289502927372,17.989999771118164,2.853673060193434,17.600000381469727,2.000009536797734,18.049999237060547,-0.08451502223743579
1853,2007-05-11,17.6200008392334,17.6299991607666,17.049999237060547,17.40999984741211,50870.0,-0.0005671197963215135,4.043529460546503,-0.9545446663892356,42.25353531554564,53.35974929363993,0.3015925314373362,0.35828676157294126,-0.36641479572330127,-0.8286561540929185,20.595442815797256,0.5799999237060547,0.41480603578157726,-0.3404992103576667,-0.7731396261924104,0.09214120547707694,-0.5568194182750403,-0.12417900244029312,0.7711439626794316,57.000160217285156,8.755250271255932,0.2163202079173724,5,0.05499839782714844,0.03999900817871094,-1.1150007247924805,-1.2350006103515625,-1.3700008392333984,4,-0.10045405070711,1.5,17.6299991607666,1.9565289502927372,17.989999771118164,2.853673060193434,17.600000381469727,-0.10045405070711
1854,2007-05-14,17.549999237060547,17.610000610351562,17.399999618530273,17.520000457763672,21021.0,-0.003972848969279408,1.7999847413661563,0.14285065530739957,43.63635228684322,50.1857657866735,0.3013893865899533,0.4348305426106087,-0.2944651112156613,-0.7251613355122615,21.559185019727632,0.220001220703125,0.30435667834714764,-0.4005007743835449,-0.8619161816198435,0.06091463285275367,-0.6312084780016924,-0.1697930707653974,0.7070310083670535,53.19145914116604,2.1309969487169056,0.23070770361814852,5,0.0,0.17500019073486328,-1.047499179840088,-1.164999008178711,-1.539999008178711,0,-0.12250710609662552,4.043529460546503,17.6200008392334,1.5,17.6299991607666,1.9565289502927372,17.989999771118164,-0.12250710609662552
1855,2007-05-15,17.520000457763672,17.520000457763672,17.030000686645508,17.399999618530273,68568.0,-0.0017093322279767564,7.166605737900341,4.000190742624619,39.92396705722629,46.82739942039902,0.2809853592382261,0.46089400635138134,-0.24574061395315994,-0.662461771893593,22.340882311244105,0.5199985504150391,0.15103449017696136,-0.4129995346069322,-0.912266277215771,0.08626720800190668,-0.6626329059113516,-0.16336616330251275,0.6163266868272217,51.04169150195901,-3.7846384475667136,0.24963337130441893,5,0.01999950408935547,0.21499919891357422,-1.067500114440918,-1.135000228881836,-1.3000011444091797,1,-0.11815071885921402,1.7999847413661563,17.549999237060547,4.043529460546503,17.6200008392334,1.5,17.6299991607666,-0.11815071885921402
1856,2007-05-16,17.299999237060547,17.5,17.299999237060547,17.399999618530273,12658.0,-0.012557146972312694,-3.0,-0.8333306842565366,33.085496059798544,44.07564701832603,0.43722851743503455,0.6471288985837127,-0.029171501598405314,-0.41086675355525415,22.746478187036363,0.220001220703125,0.02666223823408842,-0.5905007362365708,-1.1527323175458086,-0.028269154927333062,-0.871616526891188,-0.30938494558195373,0.7035687325769011,31.03435424111547,-21.01238875261564,0.28111579065461856,5,0.24000072479248047,0.5399999618530238,-0.4849991798400879,-0.9149990081787109,-1.0999984741210938,2,-0.08265892569741162,7.166605737900341,17.520000457763672,1.7999847413661563,17.549999237060547,4.043529460546503,17.6200008392334,-0.08265892569741162
1857,2007-05-17,17.319999694824222,17.479999542236328,17.260000228881836,17.299999237060547,27789.0,0.0011560958754743833,-3.4000534065766383,-0.2000038146827493,27.41931638406362,41.307075476576465,0.3856724726823657,0.5979278480019445,-0.02375069318139822,-0.398996040665768,22.239819327590833,0.2199993133544922,-0.08068003873867369,-0.532500267028805,-1.141585169327609,0.07658463526999881,-0.837042718178207,-0.22795781587940311,0.5667402008541913,48.33329094770096,1.6954649914533846,0.3045424511494025,5,0.22000026702880504,0.5699996948242152,-0.5049996376037633,-0.9349994659423864,-1.460000038146978,3,-0.07621245485464301,-3.0,17.299999237060547,7.166605737900341,17.520000457763672,1.7999847413661563,17.549999237060547,-0.07621245485464301
1858,2007-05-18,17.6299991607666,17.6299991607666,17.229999542236328,17.299999237060547,27108.0,0.017898352852455224,1.4242406727740369,16.499618539001457,38.8234862928808,39.61479326587959,0.04602388682507197,0.27692346753643093,-0.32515717704172786,-0.6756368271041424,21.812450603380707,0.39999961853027344,-0.1755653707142848,-0.2065007209777825,-0.8215841360296814,0.4085826940741164,-0.5140424285037319,0.10104098654816696,0.15393202982786391,100.0,52.59169935495302,0.3075417075259497,5,-0.11999893188476562,0.3300008773803711,-0.8049988746643066,-1.2449989318847656,-1.949998855590822,4,-0.08394779425343846,-3.4000534065766383,17.319999694824222,-3.0,17.299999237060547,7.166605737900341,17.520000457763672,-0.08394779425343846
1859,2007-05-21,17.09000015258789,17.5,17.09000015258789,17.5,93113.0,-0.03062955382212451,1.0,-1.2424240672774036,33.90407983701293,39.10483341368739,0.486708964611438,0.7805455215593256,0.2012181856910331,-0.10683692428530023,21.3066091919818,0.5399990081787109,-0.22873214658493168,-0.6979997634887702,-1.3873657549834917,-0.0086337719940488,-1.0426827592361292,-0.3533167677414113,0.6034593775327011,9.99993642155055,-37.69426256882759,0.3446829957473599,5,0.4200000762939453,0.9099998474121094,-0.05249977111816406,-0.7049999237060547,-1.52000045776367,0,-0.049151559104035014,1.4242406727740369,17.6299991607666,-3.4000534065766383,17.319999694824222,-3.0,17.299999237060547,-0.049151559104035014
1860,2007-05-22,17.209999084472653,17.319999694824222,17.030000686645508,17.25,61046.0,0.007021587525649631,2.222205738990291,0.0975632449129684,36.8770372548323,37.83122892187244,0.34148090130988606,0.6389629774190091,0.0477544799598455,-0.19848182704572181,20.559637029765153,0.2899990081787145,-0.27111310886706974,-0.5435008049011252,-1.276922055971145,0.18992044616889459,-0.9102114304361351,-0.1767901793661153,0.42000007629394887,29.999809264651063,-19.12727859353987,0.3667106255350105,5,0.2550010681152379,0.7900009155273473,-0.1299986839294398,-0.8249988555908168,-1.119998931884762,1,-0.06972684017592368,1.0,17.09000015258789,1.4242406727740369,17.6299991607666,-3.4000534065766383,17.319999694824222,-0.06972684017592368
1861,2007-05-23,17.069999694824222,17.290000915527347,17.049999237060547,17.180000305175778,32488.0,-0.008134770313540707,-2.1999898275774847,2.7499523173751266,37.88391971935235,37.08968780083952,0.3768880604897227,0.7397038328125554,0.17292695589611284,-0.04119295791062072,19.772297563720826,0.24000167846680043,-0.3425723302219872,-0.6345002174377399,-1.4140139217643402,0.1450134868888604,-1.0242570696010418,-0.24474336527443796,0.4879996490478469,6.666518316951878,-44.74155185997069,0.3897568521633009,5,0.2600002288818324,0.9300003051757777,0.08750009536742809,-0.6849994659423864,-1.159999847412113,2,-0.04979498515910685,2.222205738990291,17.209999084472653,1.0,17.09000015258789,1.4242406727740369,17.6299991607666,-0.04979498515910685
1862,2007-05-24,17.059999465942386,17.219999313354492,17.030000686645508,17.049999237060547,28702.0,-0.0005858365003291732,-6.600350970892305,-0.09091066722156682,36.23689443239336,36.421172147155936,0.33249646438265046,0.694751821737885,0.15961888841606608,-0.011390807957301519,18.956857696290854,0.18999862670898438,-0.3398656916151559,-0.5870004653930643,-1.3790695916196007,0.2050686608334722,-0.9830350285063325,-0.19096590227979604,0.43464003906249715,4.999809264652246,-46.637641781717974,0.3960345631132682,5,0.2700004577636683,0.9400005340576136,0.1950006484985316,-0.6749992370605504,-1.1199998855590856,3,-0.0504102420823509,-2.1999898275774847,17.069999694824222,2.222205738990291,17.209999084472653,1.0,17.09000015258789,-0.0504102420823509
1863,2007-05-25,17.040000915527347,17.170000076293945,17.0,17.059999465942386,48873.0,-0.0011722480094423782,-2.399988555951617,-1.9998092695014829,31.22676079107613,35.042328647626256,0.2923093783237505,0.6371554499251566,0.16849134712905212,0.018914125850937324,17.755840621217672,0.1700000762939453,-0.39967526789303065,-0.536999034881589,-1.279912507367623,0.20591443760444506,-0.9084557711246042,-0.16554229863857373,0.39888193127440985,8.00018310546946,-40.01209497753277,0.3714567362430166,5,0.2749986648559535,0.6949987411498988,0.5649986267089808,-0.3550014495849645,-1.1500005722045916,4,-0.06924889644664578,-6.600350970892305,17.059999465942386,-2.1999898275774847,17.069999694824222,2.222205738990291,17.209999084472653,-0.06924889644664578
1864,2007-05-29,16.799999237060547,16.90999984741211,16.600000381469727,16.899999618530273,116496.0,-0.01408460478708684,4.166621632361122,5.000381497377205,33.87092928728924,34.36976889541103,0.4634748223512304,0.8083387107381625,0.4249747471521772,0.2690489176364892,16.848361814808754,0.44000053405762074,-0.4298026484825641,-0.7070006370544419,-1.4663940117968863,0.052392737688002455,-1.0866973244256641,-0.32730394968321974,0.5774400111889655,27.777645322885153,-19.29550860804469,0.37969668737122203,5,0.3150005340576172,0.7350006103515625,0.8100004196166992,-0.11499977111816406,-0.8999996185302734,1,-0.0666666061159138,-2.399988555951617,17.040000915527347,-6.600350970892305,17.059999465942386,-2.1999898275774847,17.069999694824222,-0.0666666061159138
1865,2007-05-30,16.299999237060547,16.799999237060547,16.25,16.700000762939453,84150.0,-0.02976190611348406,-1.1999969482421875,4.0,17.374484960288,32.62410099546542,0.862968766215154,1.2354269491896268,0.9237357979671046,0.7792515203578958,16.432085068917633,0.5499992370605469,-0.46906652922089975,-1.1205005645751953,-2.0117323969908085,-0.2292687321595821,-1.566116480783002,-0.6748846483673887,0.9530497925041992,4.807614715915327,-34.92808280021338,0.44561591620780633,5,0.6400003433227539,1.0600004196166992,1.3625001907348633,0.38500022888183594,-0.4499988555908203,2,-0.044785250086181616,4.166621632361122,16.799999237060547,-2.399988555951617,17.040000915527347,-6.600350970892305,17.059999465942386,-0.044785250086181616
1866,2007-05-31,17.0,17.0,16.40999984741211,16.440000534057614,108092.0,0.04294483409225536,1.1071454116300694,-1.3999933243052598,39.24915520032702,33.93852753060579,0.12956281126944447,0.4813463168502068,0.23737460682316325,0.09442575451947377,16.184269786560744,0.7000007629394531,-0.49684059945127856,-0.3704998016357415,-1.236694984945533,0.49569538167405014,-0.8035973932906373,0.06259779001915433,0.07250020424309156,77.3196423620465,37.55172440410914,0.4330975916548958,5,-0.06000041961669922,0.3599996566772461,0.6874995231628418,-0.3150005340576172,-0.4799995422363281,3,-0.05352940278894758,-1.1999969482421875,16.299999237060547,4.166621632361122,16.799999237060547,-2.399988555951617,17.040000915527347,-0.05352940278894758
1867,2007-06-01,16.739999771118164,16.989999771118164,16.59000015258789,16.84000015258789,78963.0,-0.015294131110696219,1.0,-0.17857228006716486,36.163506546163795,33.64297422541501,0.3337336034969951,0.6950741937981064,0.5024715649122733,0.3666464304597845,16.328171429889665,0.4099998474121094,-0.5217075020897539,-0.5784999847412102,-1.4657970242460863,0.3087970547636658,-1.02214850449365,-0.13485146498877043,-0.48999977111816406,53.26084026993128,15.025262610792055,0.44364851975243874,6,0.13500022888183594,0.619999885559082,0.9825000762939453,-0.05500030517578125,-0.31999969482421875,4,-0.0495818360247573,1.1071454116300694,17.0,-1.1999969482421875,16.299999237060547,4.166621632361122,16.799999237060547,-0.0495818360247573
1868,2007-06-04,16.559999465942386,16.75,16.399999618530273,16.75,83842.0,-0.010752706549395308,2.6842041861165487,1.8999980926586075,34.954406237553684,33.75967715880843,0.3866535733285694,0.8152752303471189,0.6823582591303747,0.5486836090519596,16.859923296860224,0.35000038146972656,-0.5143554288975771,-0.6940002441406214,-1.6058267314631394,0.21782624318189647,-1.1499134878018786,-0.23808700047936426,-0.2951994705200214,41.333262125651515,4.783391672108387,0.45591324366125846,6,0.225000381469723,0.8000001907348597,1.2425003051757777,0.12499999999999645,-0.5599994659423864,0,-0.037439607823308796,1.0,16.739999771118164,1.1071454116300694,17.0,-1.1999969482421875,16.299999237060547,-0.037439607823308796
1869,2007-06-05,16.90999984741211,16.90999984741211,16.510000228881836,16.600000381469727,64428.0,0.021135289417704373,1.5806471460477822,-1.6315715504693373,41.551239512226005,34.27903296518551,0.009426283181145578,0.3957818694896815,0.3363089593030537,0.20309536516726467,16.934642595935074,0.39999961853027344,-0.48886966934828635,-0.28699989318847585,-1.1291802160870041,0.5551804297100524,-0.70809005463774,0.1340902682607883,-0.6306958564758283,87.99997965494791,51.08215195199435,0.4210901614492644,6,-0.1399993896484375,0.4350004196166992,0.9524998664855957,-0.22500038146972656,-0.7000007629394567,1,-0.06031930888783854,2.6842041861165487,16.559999465942386,1.0,16.739999771118164,1.1071454116300694,17.0,-0.06031930888783854
1870,2007-06-06,16.100000381469727,16.90999984741211,15.8100004196167,16.90999984741211,207900.0,-0.0479006193525392,1.7160497606393625,-2.612906004466895,35.71429544565889,34.03796360144179,0.7212625847960688,1.1464208083611354,1.1409287050689834,1.00837084160149,18.798241895171397,1.0999994277954102,-0.5452092695390256,-1.0219993591308594,-1.9731780887755654,-0.07082062948615331,-1.4975887239532106,-0.5464099943085081,0.8899993896484375,24.36975328677157,-12.743203276607538,0.4755893648223528,6,0.41499948501586914,0.9549994468688965,1.7624993324279785,0.5849990844726562,0.049999237060546875,2,-0.012422407341657227,1.5806471460477822,16.90999984741211,2.6842041861165487,16.559999465942386,1.0,16.739999771118164,-0.012422407341657227
1871,2007-06-07,15.9399995803833,16.200000762939453,15.899999618530273,16.110000610351562,91054.0,-0.009937937720211343,-1.4,0.2098779531545448,34.101378235434,33.80068402400186,0.7868632641931192,1.2068415608037526,1.3048629291975438,1.1660224145206968,20.70071037654596,0.3000011444091797,-0.5484549869198965,-1.0795001506805413,-2.077508158388614,-0.08149214297246843,-1.5785041545345777,-0.5804961468265049,1.026400203704835,11.016884085672327,-23.657403492289323,0.49900400385403687,6,0.5500006675720215,0.9900002479553223,2.0,0.744999885559082,-0.039999961853027344,3,-0.0056461230415797425,1.7160497606393625,16.100000381469727,1.5806471460477822,16.90999984741211,2.6842041861165487,16.559999465942386,-0.0056461230415797425
1872,2007-06-08,16.139999389648438,16.190000534057614,15.899999618530273,15.899999618530273,139994.0,0.012547039807408122,-1.4166766007835736,-1.4117548062089431,32.387707655277524,33.929678120024235,0.49465575575016985,0.9375604508122208,1.128610102313516,0.969442973687002,22.945865140191355,0.2900009155273402,-0.5697786520757084,-0.8050003528594978,-1.8331208918063275,0.22312018608733375,-1.3190606223329127,-0.2909400833860829,0.8032724071502706,29.999921972060793,3.440644013053067,0.5140602694734157,6,0.2650008201599121,0.7900004386901855,1.6700000762939453,0.5450000762939453,-0.28999900817871094,4,0.023544057155228337,-1.4,15.9399995803833,1.7160497606393625,16.100000381469727,1.5806471460477822,16.90999984741211,0.023544057155228337
1873,2007-06-11,15.850000381469727,16.239999771118164,15.850000381469727,16.010000228881836,64985.0,-0.017967721136638026,-3.874997019764919,-0.6666666666666666,34.42211163645733,33.99092060326514,0.6683897787130455,1.146961770005504,1.433350729658887,1.2556222667789,24.352660342276135,0.3899993896484375,-0.5981010152115758,-1.0064993381500251,-2.093034467665646,0.08003579136559402,-1.5497669029078338,-0.46323177339221644,1.070605987785342,3.636362060041632,-23.98411158678011,0.5432675647578097,6,0.554999828338623,1.0799994468688965,1.922499179840088,0.8349990844726562,0.14999961853027344,0,0.03596212499089946,-1.4166766007835736,16.139999389648438,-1.4,15.9399995803833,1.7160497606393625,16.100000381469727,0.03596212499089946
1874,2007-06-12,15.399999618530273,15.979999542236328,15.270000457763672,15.979999542236328,239280.0,-0.02839121464410499,1.4482730271271052,3.625002980235081,29.002333071644586,35.282903726749204,1.0045560130803253,1.5047822277501446,1.8980036797034145,1.7004251743255594,26.10753674429312,0.7099990844726562,-0.6382915839266055,-1.3490001201629624,-2.564425481030387,-0.13357475929553786,-1.956712800596673,-0.7412874397292519,1.498394631732026,7.926781045599605,-18.591629278989053,0.6077126804337122,6,0.7350006103515625,1.260000228881836,2.3474998474121094,1.2849998474121094,0.3100004196166992,1,0.03896106469689564,-3.874997019764919,15.850000381469727,-1.4166766007835736,16.139999389648438,-1.4,15.9399995803833,0.03896106469689564
1875,2007-06-13,15.449999809265135,15.489999771118164,15.239999771118164,15.449999809265135,164293.0,0.0032467657125587746,5.250005960469885,-0.0,30.805698449692372,34.34474186556757,0.9178224418982257,1.3615592329110253,1.8538673657928637,1.6464231276092196,27.305314433920923,0.25,-0.6698518683826649,-1.1954998970031756,-2.4847830851063737,0.09378329110002248,-1.8401414910547746,-0.5508583029515766,1.3832586892972198,21.000003814697088,-7.697845432193162,0.6446415940515989,6,0.6649999618530291,1.1649999618530291,2.297499656677248,1.2349996566772479,0.4099998474121094,2,0.04919089220646833,1.4482730271271052,15.399999618530273,-3.874997019764919,15.850000381469727,-1.4166766007835736,16.139999389648438,0.04919089220646833
1876,2007-06-14,15.869999885559082,15.920000076293945,15.65999984741211,15.65999984741211,113245.0,0.027184471293137502,-1.4761922062115975,100.0,37.14903822090172,34.4542453849829,0.3583606122943763,0.8737308361252403,1.4511801131575766,1.2328064220169885,28.093313874980936,0.47000026702881037,-0.6927066468009571,-0.7039998531341567,-1.9990494022528331,0.5910496959845197,-1.3515246276934931,-0.05647507857481848,0.867663089356622,63.0000114440918,30.011362108230898,0.6475247745593381,6,0.2049999237060547,0.744999885559082,1.7824997901916504,0.8149995803833008,-0.26999950408935547,3,0.01764333553814179,5.250005960469885,15.449999809265135,1.4482730271271052,15.399999618530273,-3.874997019764919,15.850000381469727,0.01764333553814179
1877,2007-06-15,16.0,16.309999465942386,15.850000381469727,15.850000381469727,228705.0,0.008191563665933765,-5.1333367241840175,0.7142837680119527,39.02953450668714,34.90703741488662,0.125556222670415,0.674343124488118,1.3310113613492902,1.103304224159828,28.487761811678112,0.4599990844726598,-0.6213918532864326,-0.5079997539520278,-1.7772571535406634,0.7612576456366078,-1.1426284537463474,0.12662894584229,0.6478031826878521,71.02807903199331,33.4377595730053,0.6346286997943179,6,0.07499980926513672,0.5699996948242188,1.6924996376037598,0.6849994659423828,-0.5,4,-0.00625002384185791,-1.4761922062115975,15.869999885559082,5.250005960469885,15.449999809265135,1.4482730271271052,15.399999618530273,-0.00625002384185791
1878,2007-06-18,16.149999618530273,16.450000762939453,16.0,16.0,55585.0,0.00937497615814209,-5.00002543137978,1.0,43.01075908348851,35.069206256138,-0.09914407156208327,0.42981756915073177,1.189887459195333,0.9548394927667871,29.188003671390835,0.4500007629394531,-0.6670543956634702,-0.2840001583099365,-1.445857078685659,0.877856762065786,-0.8649286184977996,0.29692830187792474,0.41333535946339595,75.20653731385633,34.87236764500169,0.5809284601878616,6,-0.07499980926513672,0.2849998474121094,1.5475001335144043,0.5349998474121094,-0.8499994277954084,0,-0.018575804591124068,-5.1333367241840175,16.0,-1.4761922062115975,15.869999885559082,5.250005960469885,15.449999809265135,-0.018575804591124068
1879,2007-06-19,16.25,16.450000762939453,16.200000762939453,16.200000762939453,15848.0,0.0061919742310698744,-9.000152590218967,0.33332909477003675,49.41177394562937,36.59114831169028,-0.3381734789858797,0.27790833437460094,1.1010749035960643,0.85297929107087,29.65703997832404,0.3000011444091797,-0.6812202143365589,-0.14199976921081614,-1.2640579395151867,0.9800584010935545,-0.7030288543630014,0.41902931594136916,0.23393486558114063,83.47102487590422,37.04668308916547,0.5610290851521857,6,-0.4049997329711914,0.1849994659423828,1.4174995422363281,0.4349994659423828,-0.8299999237060547,1,-0.01538461538461533,-5.00002543137978,16.149999618530273,-5.1333367241840175,16.0,-1.4761922062115975,15.869999885559082,-0.01538461538461533
1880,2007-06-20,16.010000228881836,16.479999542236328,16.010000228881836,16.350000381469727,57700.0,-0.01476921668419473,-1.7647006024975036,-6.800106813153277,36.939320158707446,36.906475192054,-0.12547816941694911,0.4462786390797078,1.343901515373254,1.0901837991651533,30.15897720385602,0.4699993133544922,-0.6849074732058504,-0.3219995975494392,-1.3867575349248717,0.7427583398259952,-0.8543785662371555,0.2103793711382771,-0.7700004577636719,42.6829892351064,0.1598091816266063,0.532378968687717,6,-0.15000057220458984,0.4249992370605469,1.6274991035461426,0.6749992370605469,-1.2800006866455078,2,-0.01873830021524092,-9.000152590218967,16.25,-5.00002543137978,16.149999618530273,-5.1333367241840175,16.0,-0.01873830021524092
1881,2007-06-21,16.219999313354492,16.270000457763672,15.869999885559082,16.0,45090.0,0.0131167446265128,1.4999910593480477,-0.6470565135926578,43.0481217969673,38.09096565224175,-0.3258489130623623,0.1784856427214052,1.1385830509089558,0.8878431530786912,30.774830753813,0.40000057220458984,-0.7391123227853242,-0.06950049400329661,-1.0765174788049592,0.9375164907983677,-0.5730089864041297,0.4340079983975347,-0.9551995468139651,58.73006742335022,16.83953180489496,0.5035084924008321,6,-0.3599996566772461,0.21500015258789062,1.4175004959106445,0.4650001525878906,-0.9299993515014648,3,-0.022194800981332197,-1.7647006024975036,16.010000228881836,-9.000152590218967,16.25,-5.00002543137978,16.149999618530273,-0.022194800981332197
1882,2007-06-22,16.200000762939453,16.280000686645508,16.069999694824222,16.280000686645508,30799.0,-0.0012329563046635794,4.250029802350721,-0.36363715179941564,44.9720823676709,39.26318462237659,-0.33128193712320275,0.13781776263237688,1.1592577630873286,0.9138648803007428,31.372698151373257,0.2100009918212855,-0.7001254058852329,-0.0464991092681899,-0.9861805449954772,0.8931823264590957,-0.5163398271318336,0.4233416085954538,-0.9108970008850097,54.098534936549356,11.636120035035809,0.46984071786364284,6,-0.34000110626220703,0.2349987030029297,1.4899988174438477,1.274998664855957,-0.6100006103515625,4,-0.03703705884028974,1.4999910593480477,16.219999313354492,-1.7647006024975036,16.010000228881836,-9.000152590218967,16.25,-0.03703705884028974
1883,2007-06-25,15.859999656677244,16.190000534057614,15.75,16.190000534057614,48981.0,-0.020987721620361,1.6666628134473285,4.1250149011753825,35.29410979012478,39.962270924429944,0.011495616587799518,0.40568303013113827,1.4805239421731162,1.256376501041041,32.132350650790514,0.4500007629394531,-0.6447489181700714,-0.3275001525878931,-1.2034206086497274,0.5484203034739412,-0.7654603806188103,0.11046007544302405,-0.5470779790191624,15.068455569199976,-20.740095188679746,0.43796022803091683,6,1.7763568394002505e-15,0.5749998092651385,1.855000019073488,1.6149997711181658,-0.25999927520751775,0,-0.022698591706821425,4.250029802350721,16.200000762939453,1.4999910593480477,16.219999313354492,-1.7647006024975036,16.010000228881836,-0.022698591706821425
1884,2007-06-26,15.68000030517578,15.859999656677244,15.550000190734865,15.859999656677244,34702.0,-0.011349265788015539,2.444450920034081,0.5454511301010633,42.85713822315468,41.30131978814798,0.263052760771048,0.5243567122500554,1.6280272000114042,1.4330750343768077,32.25695212704592,0.30999946594237926,-0.6011688723771353,-0.4514995574951204,-1.3054753222974238,0.40247620730718303,-0.8784874398962739,-0.024511675093968677,-0.3437370702261333,13.978516676493607,-22.31541761625016,0.42698788240115176,6,0.33499956130981623,0.6899995803833026,2.054999828338625,1.7949991226196307,-0.4400005340576154,1,-0.024234700704405032,1.6666628134473285,15.859999656677244,4.250029802350721,16.200000762939453,1.4999910593480477,16.219999313354492,-0.024234700704405032
1885,2007-06-27,15.56999969482422,15.859999656677244,15.510000228881836,15.600000381469727,34818.0,-0.007015344911393218,-3.6666709052299398,0.16667108184143592,43.59861443256515,42.0179393672217,0.43791710529727546,0.608037893514032,1.6997149233537971,1.536706571149507,31.83643272959748,0.3499994277954084,-0.5535497012325621,-0.5250001907348629,-1.4104735777009676,0.36047319623124174,-0.9677368842179153,-0.08226349725181059,-0.21086173372884076,7.792133801665815,-30.389717026298097,0.4427366934830521,6,0.4250001907348615,0.7100000381469709,2.1850004196166974,1.9149999618530256,0.030000686645506036,2,-0.009633887056538448,2.444450920034081,15.68000030517578,1.6666628134473285,15.859999656677244,4.250029802350721,16.200000762939453,-0.009633887056538448
1886,2007-06-28,16.09000015258789,16.09000015258789,15.699999809265135,15.699999809265135,51673.0,0.03339758946408522,1.000000000000009,-12.999713904254119,49.221195462291526,43.15034614006663,-0.053187737486318554,0.017251481942764713,1.1376275220432994,1.0160105735091989,31.796909785986994,0.5200004577636701,-0.41911970471488047,0.040500259399415484,-0.7359823115842907,0.8169828303831217,-0.34774102609243585,0.4287415448912686,-0.7084449598696914,75.32462063601369,34.61623441492879,0.38824128549185294,6,-0.0950002670288086,0.17500019073486328,1.6424999237060547,1.3949995040893555,-0.630000114440918,3,-0.08452458654158701,-3.6666709052299398,15.56999969482422,2.444450920034081,15.68000030517578,1.6666628134473285,15.859999656677244,-0.08452458654158701
1887,2007-06-29,15.90999984741211,16.069999694824222,15.65999984741211,16.010000228881836,58817.0,-0.011187091576679076,2.7272829733923154,-0.2564110088153652,50.96773320256718,44.034454375519815,0.12594828372341027,0.13900910349989815,1.274838167434094,1.1955389552363016,31.780098079343468,0.43000030517578125,-0.2956749799599585,-0.09800004959106445,-0.8046779419906471,0.60867784280852,-0.4513389957908558,0.2553388966087269,-0.506475767703547,58.823446914023805,12.871097185586457,0.35333894619979184,6,0.08500003814697266,0.31999969482421875,1.755000114440918,1.5749998092651367,-0.619999885559082,4,-0.03896919494062279,1.000000000000009,16.09000015258789,-3.6666709052299398,15.56999969482422,2.444450920034081,15.68000030517578,-0.03896919494062279
1888,2007-07-02,15.9399995803833,16.069999694824222,15.75,15.90999984741211,32036.0,0.0018855897711445024,1.2068947373613177,-0.2999961853172862,60.07462859180347,45.21921600287249,0.07043430684874252,0.06343110305744659,1.205706046793015,1.163640264231784,31.434897323783385,0.3199996948242223,-0.22352093559904773,-0.0370003223419193,-0.6943987568710845,0.6203981121872459,-0.3656995396065028,0.2916988949226642,-0.5149459914241827,74.13782897657578,22.409882731656495,0.32869921726458273,7,0.05500030517578125,0.2650003433227539,1.7250003814697266,1.5450000762939453,-0.9899997711181658,0,-0.021957304705712777,2.7272829733923154,15.90999984741211,1.000000000000009,16.09000015258789,-3.6666709052299398,15.56999969482422,-0.021957304705712777
1889,2007-07-03,15.890000343322756,16.0,15.8100004196167,15.970000267028807,47155.0,-0.0031367150800980514,1.714291553133515,-2.6666878596177725,58.20897009517541,47.58251044025782,0.07151823360681675,0.034885032676040595,1.2116389461098063,1.2085564298948324,31.59865113478677,0.18999958038330078,-0.1687282827997123,-0.03599958419799698,-0.5254418898802573,0.45344272148426157,-0.28072073703912714,0.20872156864313318,-0.4438478352980937,65.51726972872926,9.49338561820717,0.24472115284112964,7,0.005000114440916192,0.22999954223632635,1.6349992752075178,1.5949993133544904,-0.8900003433227557,1,-0.018250469199951436,1.2068947373613177,15.9399995803833,2.7272829733923154,15.90999984741211,1.000000000000009,16.09000015258789,-0.018250469199951436
1890,2007-07-04,15.899999618530273,15.899999618530273,15.68000030517578,15.899999618530273,64182.0,0.0006292809937993304,1.0,-0.0,50.660787769429035,48.428362214975785,0.049477538502408436,0.009627558225343336,1.161939035642117,1.196035365601766,30.779765687269595,0.21999931335449396,-0.1482688753775534,-0.01600027084350586,-0.4985985571283891,0.46659801544137913,-0.25729941398594747,0.22529887229893575,-0.4331701698213788,55.81386064832065,0.6446331759792585,0.24129914314244236,7,-0.0049991607666015625,0.2200002670288086,1.4250001907348633,1.5850000381469727,-1.0899991989135742,2,-0.04150942536142754,1.714291553133515,15.890000343322756,1.2068947373613177,15.9399995803833,2.7272829733923154,15.90999984741211,-0.04150942536142754
1891,2007-07-05,15.850000381469727,15.949999809265135,15.850000381469727,15.90999984741211,19968.0,-0.0031446061798816594,-2.3333439298088865,-100.0,46.57534604494555,48.60650262356186,0.04634686654920195,0.05537782097316679,1.1660024249756304,1.2403223771087468,29.855029136673988,0.09999942779540838,-0.17549934706880244,-0.06149954795837331,-0.5448334110448627,0.42183431512811786,-0.3031664795016198,0.1801673835848714,-0.3629075308902827,46.34161091934198,-6.539786117096533,0.24166693154324545,7,-1.7763568394002505e-15,0.26999950408935547,1.2999992370605469,1.6349992752075195,-1.4100008010864258,3,-0.01577287028284713,1.0,15.899999618530273,1.714291553133515,15.890000343322756,1.2068947373613177,15.9399995803833,-0.01577287028284713
1892,2007-07-06,16.520000457763672,16.700000762939453,15.850000381469727,15.850000381469727,61348.0,0.042271297171528444,-1.5373142826234867,-11.166767333184982,56.82659086062336,50.99900052028392,-0.6408834224136193,-0.6162914300413114,0.4517468002511009,0.5644563141968817,28.121561023279128,0.8500003814697266,-0.11033672789820237,0.5895004749298103,0.04264418488753563,1.1363567649720832,0.31607232990867473,0.8629286199509476,-1.0130494733510904,82.35291917707296,30.961408356187178,0.2734281450211367,7,-0.41499996185302734,-0.4050006866455078,0.6299991607666016,0.9649991989135742,-1.9500007629394513,4,-0.06416467253295666,-2.3333439298088865,15.850000381469727,1.0,15.899999618530273,1.714291553133515,15.890000343322756,-0.06416467253295666
1893,2007-07-09,16.420000076293945,16.709999084472653,16.399999618530273,16.569999694824222,60978.0,-0.006053291688786322,-2.263143100938576,-0.2238800021635647,53.13653604012898,52.14115583328107,-0.50634031456228,-0.4968735531915378,0.4980023979970696,0.6611431009806097,26.45778901188806,0.30999946594237926,-0.09058685450263226,0.4610001087188724,-0.12612154681356813,1.0481217642513148,0.16743928095265304,0.7545609364850936,-0.8653271007402896,71.84472311931528,23.498528677196603,0.293560827766221,7,-0.3100004196166992,-0.3450002670288086,0.6974997520446777,1.0649995803833008,-2.2200002670288104,0,-0.06881852065715477,-1.5373142826234867,16.520000457763672,-2.3333439298088865,15.850000381469727,1.0,15.899999618530273,-0.06881852065715477
1894,2007-07-10,16.0,16.540000915527347,15.949999809265135,16.299999237060547,68266.0,-0.025578567255935214,-1.950008344658227,1.9999999999999527,49.82698550875764,52.83319706396912,-0.04042593090638036,-0.03121880395112342,0.8660062456561093,1.0683281084013068,24.27324711087961,0.5900011062622124,-0.09015864729319034,0.011000013351440074,-0.5138720656836568,0.535872092386537,-0.2514360261661075,0.27343605286898764,-0.3760074579112036,31.06796835649337,-17.251245776181822,0.26243603951754846,7,0.1849994659423828,0.07499980926513672,1.0724997520446777,1.484999656677246,-1.800000190734865,1,-0.06562501192092907,-2.263143100938576,16.420000076293945,-1.5373142826234867,16.520000457763672,-2.3333439298088865,15.850000381469727,-0.06562501192092907
1895,2007-07-11,16.209999084472653,16.239999771118164,15.779999732971193,15.899999618530273,37516.0,0.013124942779540794,1.4864810528540475,-1.0333341810459808,49.82698550875758,52.90050706913202,-0.16773286645964447,-0.19116228899413912,0.6108595397073735,0.8450082674135047,22.051324083919116,0.4600000381469709,-0.015273347555449845,0.18299913406371715,-0.2844734177946009,0.650471685922037,-0.05073714186544365,0.41673540999287617,-0.5208461498408248,46.236521649959954,-0.7341555818605414,0.23373627592915974,7,-0.024999618530269885,-0.13499927520751598,0.8475012779235875,1.2750005722045934,-2.5799989700317347,2,-0.07464522842766197,-1.950008344658227,16.0,-2.263143100938576,16.420000076293945,-1.5373142826234867,16.520000457763672,-0.07464522842766197
1896,2007-07-12,16.149999618530273,16.219999313354492,15.90999984741211,16.200000762939453,36277.0,-0.0037013861401048453,5.889011338349052,-0.16129429209556634,49.14673768343593,52.698174233672994,-0.10988278825116282,-0.11500685672880095,0.6250504987534242,0.8926398937436346,21.068875933583552,0.3099994659423828,0.03701050416549023,0.10899968147277761,-0.35543663618129173,0.5734359991268452,-0.12321847735425706,0.3412178402998123,-0.3995959149079962,39.78496167354581,-6.024500241400823,0.23221815882703395,7,0.04500007629394176,-0.17500019073486506,0.6350002288818359,1.2400002479553223,-1.9499998092651385,3,-0.08297208857987082,1.4864810528540475,16.209999084472653,-1.950008344658227,16.0,-2.263143100938576,16.420000076293945,-0.08297208857987082
1897,2007-07-13,15.899999618530273,16.209999084472653,15.75,16.200000762939453,98350.0,-0.015479876526631853,1.8750141562010538,5.9998855617013165,50.704225352112715,51.6570183181518,0.1548317101021297,0.13398681222513886,0.8324848183419746,1.1278944103227921,21.1882529521761,0.4599990844726527,0.09322226484220408,-0.13600029945373393,-0.6044311141313266,0.3324305152238569,-0.37021570679252847,0.09821510788506238,0.8099994659423793,15.624975164707717,-32.665496109488885,0.23421540733879584,7,0.29500007629394176,0.07499980926513494,0.8100004196166992,1.4900002479553223,-2.049999237060547,4,-0.09182390397327123,5.889011338349052,16.149999618530273,1.4864810528540475,16.209999084472653,-1.950008344658227,16.0,-0.09182390397327123
1898,2007-07-16,15.850000381469727,16.0,15.699999809265135,16.0,87048.0,-0.0031446061798816594,3.0000127156899135,0.4999968210977385,53.13653604012902,51.09341453425776,0.21313547757182505,0.16902445759770046,0.8362031227280085,1.1635060670322943,21.692838576586187,0.30000019073486506,0.09157615745051473,-0.1709995746612556,-0.6432573549398057,0.30125820561729455,-0.40712846480053244,0.06512931547801948,0.8407987213134724,17.857187459199352,-33.337057262156534,0.23612889013927518,7,0.34499931335448863,0.12499904632568182,0.8174996376037598,1.5399994850158691,-2.3500003814697266,0,-0.08075713916965943,1.8750141562010538,15.899999618530273,5.889011338349052,16.149999618530273,1.4864810528540475,16.209999084472653,-0.08075713916965943
1899,2007-07-17,16.0,16.0,15.6899995803833,15.710000038146973,60160.0,0.009463698102218254,1.1379342096176424,-1.9333379957529595,57.81819821194488,51.88868236120397,0.08982642992352652,-0.0007007764445408071,0.6342638202946986,0.9996853679159514,22.23176166960744,0.3100004196166992,0.10037035308404008,-0.008499956130982866,-0.46830659294469257,0.45130668068272684,-0.23840327453783772,0.22140336227587198,0.6511671310424774,56.363693111179316,-0.30738198485833124,0.22990331840685466,7,0.19999933242797852,-0.02500057220459162,0.6675000190734863,1.3899998664855957,-2.119999885559082,1,-0.11250001192092907,3.0000127156899135,15.850000381469727,1.8750141562010538,15.899999618530273,5.889011338349052,16.149999618530273,-0.11250001192092907
1900,2007-07-18,15.710000038146973,15.8100004196167,15.539999961853027,15.800000190734865,28437.0,-0.01812499761581421,3.9090719933416564,-0.3103453945745851,42.46030229256883,51.431455277606545,0.3911770991589698,0.28002876728857373,0.8823904171854124,1.273558573786822,22.555488968227277,0.46000003814697266,0.0701853772884018,-0.2834999084472649,-0.7622823829476211,0.19528256605309302,-0.522891145697443,-0.044108671197086835,0.8834970398559534,25.000035061589188,-28.10066447809237,0.23939123725017883,7,0.41499948501586914,0.2649993896484357,0.6875,1.4099998474121094,-2.140000343322752,2,-0.09611713718747672,1.1379342096176424,16.0,3.0000127156899135,15.850000381469727,1.8750141562010538,15.899999618530273,-0.09611713718747672
1901,2007-07-19,15.859999656677244,16.0,15.600000381469727,15.800000190734865,54840.0,0.009548034256272597,1.3529378765609397,-0.6666596024243953,48.99597809072482,50.56138719206226,0.27127221236507104,0.10717072633568137,0.6788243347368184,1.1071826973307086,22.43588046677665,0.39999961853027344,0.05290902238512274,-0.1155003070831313,-0.5854153053531927,0.35441469118693014,-0.35045780621816114,0.11945719205190031,0.6492176520336894,47.76121102562824,-4.424933806404269,0.23495749913503108,7,0.2649998664855975,0.2500000000000018,0.5050001144409197,1.2449998855590838,-2.4699993133544886,3,-0.14060527052391647,3.9090719933416564,15.710000038146973,1.1379342096176424,16.0,3.0000127156899135,15.850000381469727,-0.14060527052391647
1902,2007-07-20,15.600000381469727,15.979999542236328,15.539999961853027,15.800000190734865,33689.0,-0.016393397278420152,-1.7499918043779523,-3.333359824522591,43.7500021913516,49.51843898664254,0.43253067216164354,0.3372033135086596,0.8927371785577449,1.3528000134029838,22.3835333620855,0.4399995803833008,0.054011875271537946,-0.3454995632171638,-0.8314050784372498,0.14040595200292216,-0.588452320827205,-0.10254680560712082,0.8316795394925762,13.043568400211466,-34.8636008474886,0.24295275761004254,7,0.440000057220459,0.5099992752075195,0.7449994087219238,1.5049991607666016,-2.0700006484985334,4,-0.08974362422885362,1.3529378765609397,15.859999656677244,3.9090719933416564,15.710000038146973,1.1379342096176424,16.0,-0.08974362422885362
1903,2007-07-23,15.5,15.729999542236328,15.5,15.68000030517578,49520.0,-0.006410280706692251,-1.5555461365659307,0.9000023841880479,42.960271656445286,48.75547078083007,0.43393826125067214,0.43094536672606765,0.9448612381924306,1.4467922302618774,21.80393943786768,0.22999954223632812,0.06798004326644858,-0.42749996185302663,-0.9518892748442198,0.09688935113816832,-0.689694618348625,-0.16530530535743004,0.860345524233562,0.0,-43.79263240338044,0.2621946564955971,7,0.36999988555908203,0.6049995422363281,0.8224997520446777,1.6049995422363281,-2.010000228881836,0,-0.10645158829227575,-1.7499918043779523,15.600000381469727,1.3529378765609397,15.859999656677244,3.9090719933416564,15.710000038146973,-0.10645158829227575
1904,2007-07-24,15.300000190734865,15.550000190734865,15.300000190734865,15.5,31697.0,-0.012903213500976451,-1.5000023841881092,1.1111081676768544,39.86486159944917,47.64856812424025,0.5858045104443974,0.6334965407967363,1.095930310449516,1.6315763153471483,21.026763539110636,0.25,-0.009032826747485956,-0.6084997653961164,-1.1945578904730443,-0.022441640319188494,-0.9015288279345821,-0.31547070285765244,0.9743107810753404,0.0,-40.525814010827844,0.2930290625384642,7,0.4599995613098127,0.7049994468688947,0.9549994468688947,1.804999351501463,-1.9800004959106445,1,-0.11764706982323314,-1.5555461365659307,15.5,-1.7499918043779523,15.600000381469727,1.3529378765609397,15.859999656677244,-0.11764706982323314
1905,2007-07-25,15.420000076293945,15.729999542236328,15.119999885559082,15.449999809265135,61737.0,0.007843129677328253,1.0677982539654316,0.14999880790596007,42.90427806779716,46.95496150028038,0.3821451671081313,0.5287944393479638,0.9283523495169916,1.505366595383279,20.27035307806656,0.6099996566772461,-0.07101046150324919,-0.48099989891052175,-1.0887358716676232,0.12673607384657792,-0.7848678852890707,-0.17713191253197103,0.7373936017872182,34.0909263319198,-5.463799233762856,0.3038679863785499,7,0.24499940872192205,0.49499940872192205,0.7199997901916504,1.6849994659423828,-1.6199998855590803,2,-0.09987029534588376,-1.5000023841881092,15.300000190734865,-1.5555461365659307,15.5,-1.7499918043779523,15.600000381469727,-0.09987029534588376
1906,2007-07-26,14.729999542236328,15.43000030517578,14.720000267028807,15.43000030517578,95748.0,-0.04474711612475246,1.0285693265976854,23.333566455798124,20.655697005209745,43.61623612840228,0.949372630233194,1.1717597640480246,1.5688683668581476,2.1751823169731495,20.413124056158257,0.7100000381469727,-0.11329937297200487,-1.1030004024505615,-1.8973780368579902,-0.30862276804313105,-1.5001892196542777,-0.7058115852468472,1.2821590048917457,0.7935937269388058,-31.969899496089443,0.39718881720371485,7,0.6300005912780762,0.9850001335144007,1.4175000190734863,2.375,-0.7899999618530273,3,-0.07875084069663152,1.0677982539654316,15.420000076293945,-1.5000023841881092,15.300000190734865,-1.5555461365659307,15.5,-0.07875084069663152
1907,2007-07-27,15.289999961853027,15.31999969482422,14.369999885559082,14.699999809265135,94080.0,0.0380176807209649,1.9230780516862334,-0.8428564421992297,33.90312020190734,41.47918992415541,0.3282646772693507,0.5933503102627586,0.964225647610494,1.6122592924241914,20.66968637476479,0.9499998092651385,-0.16369988787371348,-0.5119999885559086,-1.3413459803699048,0.3173460032580877,-0.9266729844629076,-0.09732699264890954,0.5154132604591641,67.64708151042416,38.18188457123201,0.41467299590699813,7,-0.10500001907348633,0.24999952316284002,0.8574995994567871,1.8149995803833008,-0.4399995803833008,4,-0.12426420034470731,1.0285693265976854,14.729999542236328,1.0677982539654316,15.420000076293945,-1.5000023841881092,15.300000190734865,-0.12426420034470731
1908,2007-07-30,15.59000015258789,15.649999618530273,15.0,15.100000381469727,47496.0,0.019620679626117354,1.1311508215687194,0.8305078718520649,43.952800119279686,39.938590136081515,-0.013963487920429785,0.2801479339657895,0.6121550198368624,1.3006726717898616,20.5651973728005,0.6499996185302734,-0.20563532216685765,-0.19449982643127406,-1.0263519405129777,0.6373522876504296,-0.610425883472125,0.2214262306095769,-1.2200002670288086,89.70592463306319,57.94661020523338,0.41592605704085184,7,-0.4050002098083496,-0.05000066757202326,0.5574994087219238,1.5149993896484375,-0.9899997711181641,0,-0.1321360102279886,1.9230780516862334,15.289999961853027,1.0285693265976854,14.729999542236328,1.0677982539654316,15.420000076293945,-0.1321360102279886
1909,2007-07-31,15.600000381469727,15.649999618530273,15.359999656677244,15.600000381469727,23928.0,0.0006414514935189075,4.800087739375941,0.0,40.43888768641503,39.713988513175536,-0.09685607518220785,0.2606724858286569,0.5665354232557007,1.2710429617657262,20.455061655332884,0.2899999618530291,-0.2384025384391446,-0.1699995994567871,-1.0042152713457426,0.6642160724321666,-0.5871074354012649,0.24710823648769065,-1.2300004959106445,90.44123576588132,58.013453200028316,0.417107835944477,7,-0.41500043869018555,-0.0600008964538592,0.5474991798400879,1.5049991607666016,-1.2000007629394531,1,-0.13525644607405918,1.1311508215687194,15.59000015258789,1.9230780516862334,15.289999961853027,1.0285693265976854,14.729999542236328,-0.13525644607405918
1910,2007-08-01,15.239999771118164,15.5,15.220000267028807,15.5,13138.0,-0.023076961637717996,1.1538422037193403,-100.0,36.962752047394034,38.376963397249895,0.2117294170610453,0.5994251767662409,0.882130517063846,1.5987427820400235,20.16348948678711,0.38000011444091975,-0.28812878542491127,-0.49700021743774414,-1.3612395015556444,0.36723906668015793,-0.9291198594966943,-0.06488057537879399,-0.8443998908996591,67.96875523869058,34.96500191291328,0.43211964205895087,8,-0.06500005722045898,0.2999997138977033,0.9525001049041748,1.864999771118164,-0.8099994659423846,2,-0.1259842588667619,4.800087739375941,15.600000381469727,1.1311508215687194,15.59000015258789,1.9230780516862334,15.289999961853027,-0.1259842588667619
1911,2007-08-02,15.600000381469727,15.699999809265135,15.210000038146973,15.25,47348.0,0.02362208764817786,-1.2790670853959216,-1.3461541283057623,45.83334437122934,38.60844586168075,-0.21124530936342545,0.23160962603545165,0.4855053724347158,1.2185854841761703,19.809792788310062,0.4899997711181623,-0.36190781481079526,-0.12449960708618235,-0.9890889674250474,0.7400897532526827,-0.5567942872556131,0.30779507308325016,-1.1793125064849868,92.48124559911557,54.91304930753856,0.43229468016943207,8,-0.5500006675720215,-0.0600008964538592,0.5374994277954102,1.5049991607666016,-1.3500003814697266,3,-0.11538462478968714,1.1538422037193403,15.239999771118164,4.800087739375941,15.600000381469727,1.1311508215687194,15.59000015258789,-0.11538462478968714
1912,2007-08-03,15.460000038146973,15.75,15.380000114440918,15.649999618530273,36594.0,-0.008974380762775569,-1.114288516925022,-0.5428553522869085,44.71544463302549,38.80346508130077,-0.10414434928390648,0.3036963352569728,0.5868216332902705,1.3334186229667004,21.55649477790472,0.36999988555908203,-0.3713141137251288,-0.21149992942810059,-0.9971145801557526,0.5741147212995497,-0.6043072547919266,0.18130739593572542,-0.9881396857910172,61.33333841959635,20.39311463446925,0.3928073253638255,8,-0.40000009536743164,0.07999944686889471,0.6700000762939453,1.6449995040893555,-1.7100000381469727,4,-0.09831826998791249,-1.2790670853959216,15.600000381469727,1.1538422037193403,15.239999771118164,4.800087739375941,15.600000381469727,-0.09831826998791249
1913,2007-08-06,15.289999961853027,15.5,15.220000267028807,15.449999809265135,21916.0,-0.010996123924610357,1.1538422037193403,0.8421063198630628,40.4312713500191,38.866399498030766,0.03680500248457186,0.4054886333642358,0.7160093410877977,1.4833943035449622,23.52570638410225,0.2799997329711932,-0.4201651217101574,-0.3249999999999993,-1.043638937379768,0.3936389373797695,-0.6843194686898837,0.03431946868988511,-0.7414512306384289,14.814801732861676,-23.175835032976096,0.3593194686898846,8,-0.23000001907348633,0.24999952316284002,0.8224997520446777,1.8149995803833008,-1.5500001907348633,0,-0.028776951045196508,-1.114288516925022,15.460000038146973,-1.2790670853959216,15.600000381469727,1.1538422037193403,15.239999771118164,-0.028776951045196508
1914,2007-08-07,14.949999809265135,15.449999809265135,14.720000267028807,15.34000015258789,62181.0,-0.022236766084771542,1.393442469173647,2.4375044703526596,39.89361971953872,38.531881903779826,0.35977017657711485,0.6986101963372118,1.018141986246949,1.8163584879644734,24.884062143607625,0.7299995422363281,-0.4442355200067958,-0.6125001430511485,-1.3653158099491396,0.14031552384684254,-0.9889079765001441,-0.236092309602153,-0.32936400192341253,22.33005843339968,-16.58899986630748,0.37640783344899525,8,0.11000013351440607,0.5899996757507324,1.1500000953674334,2.154999732971193,-1.2100000381469709,1,-0.02341133326158973,1.1538422037193403,15.289999961853027,-1.114288516925022,15.460000038146973,-1.2790670853959216,15.600000381469727,-0.02341133326158973
1915,2007-08-08,15.0,15.020000457763672,14.630000114440918,14.949999809265135,79232.0,0.003344494406205767,7.666567768323567,-0.12820550440768716,38.25137950451187,40.48695773703562,0.27259380963259616,0.5832136636214909,0.9461935092457452,1.7534741136233762,26.027438951835286,0.3900003433227539,-0.45962643889038723,-0.5019999980926517,-1.2297825661928314,0.22578257000752622,-0.8658912821427407,-0.13810871404256275,0.75,33.03570744334365,-4.568045808295842,0.363891284050089,8,0.059999942779541016,0.5399994850158674,1.007500171661377,1.8549995422363281,-1.25,2,-0.04000002543131509,1.393442469173647,14.949999809265135,1.1538422037193403,15.289999961853027,-1.114288516925022,15.460000038146973,-0.04000002543131509
1916,2007-08-09,14.8100004196167,15.0,14.670000076293945,15.0,49295.0,-0.012666638692220067,2.473691079109969,-3.7999771119035826,38.997224252209726,41.05296929818033,0.5309723344310093,0.7037586608011139,1.0890178961567436,1.9327069864010653,27.232605263530218,0.3299999237060547,-0.4534215754777353,-0.6249996185302731,-1.348310788580008,0.09831155151946191,-0.9866552035551397,-0.26334403350540647,0.9175995826721195,16.07145746143792,-23.621182570479892,0.36165558502486744,8,0.37999963760375977,0.7299990653991681,1.1974997520446777,2.044999122619629,-1.1600008010864258,3,-0.025658345960449025,7.666567768323567,15.0,1.393442469173647,14.949999809265135,1.1538422037193403,15.289999961853027,-0.025658345960449025
1917,2007-08-10,14.4399995803833,14.68000030517578,14.010000228881836,14.65999984741211,97934.0,-0.024983175472656383,4.1538232996248245,1.1578986994865206,36.2694369645315,40.19926228098609,0.8579426431686912,1.010584944395525,1.4149533164085284,2.2868061838139475,28.482339251254317,0.8000001907348633,-0.47817938540032756,-0.922000455856324,-1.7366455871267803,-0.1073553245858676,-1.3293230214915521,-0.5146778902210958,1.2656484241485604,28.85902131238407,-15.199538902865019,0.40732256563522834,8,0.4400005340576172,0.9200000762939435,1.5450005531311035,2.4149999618530273,-1.3099994659423828,4,-0.01315786605987268,2.473691079109969,14.8100004196167,7.666567768323567,15.0,1.393442469173647,14.949999809265135,-0.01315786605987268
1918,2007-08-13,14.56999969482422,14.899999618530273,14.3100004196167,14.3100004196167,60050.0,0.009002778269988632,-3.538468027979415,-1.1818134528603774,40.369396193912245,40.19154100404134,0.6347951862100629,0.8219135151199595,1.24729269782806,2.1399022143043833,29.45874643271587,0.5899991989135742,-0.36274960958693114,-0.7280003070831285,-1.581417203170398,0.1254165890041392,-1.1547087551267623,-0.3012918590394946,1.0678223986816402,38.888863133788135,-10.299034293880254,0.4267084480436342,8,0.31000041961669744,0.7899999618530238,1.5400004386901838,2.2849998474121076,-1.3699998855590856,0,-0.056280007686994926,4.1538232996248245,14.4399995803833,2.473691079109969,14.8100004196167,7.666567768323567,15.0,-0.056280007686994926
1919,2007-08-14,14.199999809265135,14.600000381469727,14.149999618530273,14.460000038146973,39978.0,-0.025394639211318792,-1.5,-1.000003667988365,34.9010009085864,39.962457544173816,0.8776107422882333,1.1068989276017014,1.5632728855558344,2.4906751022351425,30.537474422676713,0.4500007629394531,-0.3366660715303471,-1.0080001831054712,-1.9268464029167713,-0.08915396329417113,-1.4674232930111213,-0.5485770731998212,1.372709409655764,18.811835378853942,-30.9520372654652,0.45942310990565016,8,0.680000305175783,1.0750007629394567,1.8924999237060565,2.654999732971193,-0.3899993896484357,1,-0.03239436931871176,-3.538468027979415,14.56999969482422,4.1538232996248245,14.4399995803833,2.473691079109969,14.8100004196167,-0.03239436931871176
1920,2007-08-15,14.199999809265135,14.25,14.100000381469727,14.239999771118164,23589.0,0.0,3.9999523166176587,0.15384587169424338,42.089563880887034,39.54648193413578,0.7985485441509006,1.0413645036823223,1.5342521174498192,2.4712529083294346,31.39228343417332,0.14999961853027344,-0.3820913784331488,-0.9325001716613794,-1.923021307545989,0.05802096422322833,-1.4277607396036842,-0.43723960371907467,1.3102010500542018,19.191881243437287,-35.247620183913696,0.4952605679423043,8,0.680000305175783,0.9250001907348651,1.9299998283386248,2.654999732971193,-0.5399999618530256,2,-0.03239436931871176,-1.5,14.199999809265135,-3.538468027979415,14.56999969482422,4.1538232996248245,14.4399995803833,-0.03239436931871176
1921,2007-08-16,13.630000114440918,14.039999961853027,13.34000015258789,14.039999961853027,174427.0,-0.04014082411834308,2.414634486736944,10.250005960469707,25.29763982813445,37.388948066925664,1.1842532664931742,1.5133209862819186,2.073167345743462,3.023907219024771,33.18381381745074,0.8599996566772443,-0.4379694116141444,-1.390999889373779,-2.527937858858401,-0.25406191988915694,-1.959468874116089,-0.8225309046314688,1.820192719660918,18.589747508524994,-32.767181166588195,0.5684689847423107,8,0.7899999618530273,1.1499996185302734,2.499999523162842,3.2100000381469727,0.47999954223632635,3,0.008804100113832147,3.9999523166176587,14.199999809265135,-1.5,14.199999809265135,-3.538468027979415,14.56999969482422,0.008804100113832147
1922,2007-08-17,14.199999809265135,15.15999984741211,13.100000381469727,13.210000038146973,224680.0,0.04181949303289478,-2.4049603712554464,-2.4146344867369396,30.854000425081054,36.32480685304366,0.4656999099728161,0.8780785465602658,1.4716181582094894,2.4483228111981656,33.98373856005258,2.059999465942383,-0.4414128195241762,-0.7510001659393328,-1.9100181302596848,0.40801779838101737,-1.3305091480995088,-0.17149118377915684,1.1235814639458646,53.398044319016094,6.607304073193191,0.5795089821601754,8,0.0750002861022967,0.4549999237060547,1.884999752044676,2.5699996948242205,0.3699998855590856,4,-0.03873240831848468,2.414634486736944,13.630000114440918,3.9999523166176587,14.199999809265135,-1.5,14.199999809265135,-0.03873240831848468
1923,2007-08-20,13.850000381469727,14.420000076293945,13.84000015258789,14.350000381469727,51906.0,-0.02464784735891634,-1.2307669735539009,-0.5050506218150651,27.959704509989336,34.99881627420484,0.6592852043294446,1.1574701721523297,1.7946995523145226,2.787611862953842,34.73844706576631,0.5799999237060547,-0.5256663018020173,-1.0184996128082275,-2.2458593540759892,0.20886012845953417,-1.6321794834421084,-0.4048197421743467,1.3099994659423828,36.407776429053555,-4.6606474019072905,0.6136798706338805,8,0.2799997329711914,0.6999998092651367,2.2349991798400843,2.794999122619629,0.8499994277954084,0,-0.051985577415009754,-2.4049603712554464,14.199999809265135,2.414634486736944,13.630000114440918,3.9999523166176587,14.199999809265135,-0.051985577415009754
1924,2007-08-21,13.5,13.989999771118164,13.399999618530273,13.989999771118164,86427.0,-0.025270784969652516,1.4081650129816543,0.9799995422363281,28.030311422751694,33.86314204289816,0.8738695820640903,1.4395091811984848,2.127666962629153,3.127152965604509,35.29926931995631,0.5900001525878906,-0.6138747772630992,-1.2784999847412113,-2.6303062982785477,0.07330632879612331,-1.9544031415098786,-0.602596827972544,1.6599998474121094,19.417462244209204,-17.494434171199615,0.6759031567686676,8,0.630000114440918,1.0500001907348633,2.584999561309811,3.1449995040893555,1.5,1,-0.02222223635073073,-1.2307669735539009,13.850000381469727,-2.4049603712554464,14.199999809265135,2.414634486736944,13.630000114440918,-0.02222223635073073
1925,2007-08-22,13.880000114440918,14.0,13.4399995803833,13.5,93265.0,0.028148156625253273,-1.239997406010807,-0.7755107998801095,28.39195913673798,32.684779252290184,0.35569511930983744,0.9889232090646729,1.7330864263921768,2.7340069069180117,35.52449971112982,0.5600004196166992,-0.6710447256076115,-0.8214998722076423,-2.1947216793082553,0.551721934892969,-1.5081107757579488,-0.1348889686573358,1.1151997756958014,37.86407452364882,7.651626666190374,0.686610903550306,8,0.25,0.6700000762939453,2.2074992656707764,2.7649993896484375,1.319999694824217,2,-0.005043205637396908,1.4081650129816543,13.5,-1.2307669735539009,13.850000381469727,-2.4049603712554464,14.199999809265135,-0.005043205637396908
1926,2007-08-23,13.56999969482422,14.1899995803833,13.5600004196167,14.0,129921.0,-0.02233432399573032,-1.8000033908506372,-1.1315794096757712,27.22891466592337,31.68027677466706,0.5266910140142578,1.2728217279217446,2.011063646218938,3.032118726676215,34.921825809499204,0.6299991607666016,-0.7156804179356353,-1.073500299453734,-2.536694845502618,0.3896942465951483,-1.805097572478175,-0.3419030264292928,1.2735842346191397,22.81550656322547,-3.3174141215522646,0.7315972730244414,8,0.5600004196166974,0.9800004959106428,2.4799997806549055,3.074999809265135,1.860000610351559,3,0.006632288475453496,-1.239997406010807,13.880000114440918,1.4081650129816543,13.5,-1.2307669735539009,13.850000381469727,0.006632288475453496
1927,2007-08-24,13.390000343322756,13.6899995803833,13.25,13.550000190734865,94458.0,-0.013264506672768683,1.0000043348968022,0.3720924043221392,27.16346528579514,30.212951118209602,0.6057899850596957,1.3736049324263746,2.1520970072986483,3.1944316077096193,33.91983802494799,0.4399995803833008,-0.7709102217928923,-1.158499670028684,-2.6900799387218495,0.3730805986644796,-1.9242898043752668,-0.3927095356821013,1.3140969022827136,11.965840529362723,-14.95437797366738,0.7657901343465819,8,0.7399997711181623,1.1499996185302717,2.7274992465972883,3.2249994277954084,2.4899997711181623,4,0.05377141858801626,-1.8000033908506372,13.56999969482422,-1.239997406010807,13.880000114440918,1.4081650129816543,13.5,0.05377141858801626
1928,2007-08-27,13.529999732971193,13.65999984741211,13.350000381469727,13.449999809265135,53538.0,0.010455518002899122,-1.214291553133515,-0.5000000000000222,32.07070196225766,29.898473457506412,0.3383316771238025,1.1292602547518218,1.9691193621890957,3.0359432653063063,33.93790459901512,0.3099994659423828,-0.8218592688178674,-0.9155002593994119,-2.429136262507752,0.5981357437089283,-1.672318260953583,-0.15868225784524093,1.0457697635034169,29.787218932270005,2.191928214869492,0.7568180015541702,8,0.6000003814697248,0.8950004577636701,2.5450003147125226,3.085000038146971,2.449999809265135,0,0.07686622190528625,1.0000043348968022,13.390000343322756,-1.8000033908506372,13.56999969482422,-1.239997406010807,13.880000114440918,0.07686622190528625
1929,2007-08-28,13.489999771118164,13.600000381469727,13.399999618530273,13.600000381469727,37524.0,-0.002956390439207035,2.6363573311138855,-1.3750089407051818,30.886067514366687,28.65364052789304,0.29840750322040144,1.0572868630724628,1.961566342596722,3.0575129680481155,33.9569475131942,0.20000076293945312,-0.8360121528364335,-0.850000190734864,-2.3182752730679894,0.6182748915982614,-1.5841377319014267,-0.11586264956830128,0.967708196156055,25.531901941945556,-1.3184040326495214,0.7341375411665628,8,0.6400003433227539,0.9350004196166992,2.497499942779541,3.0799999237060547,2.510000228881836,1,0.08969607551347458,-1.214291553133515,13.529999732971193,1.0000043348968022,13.390000343322756,-1.8000033908506372,13.56999969482422,0.08969607551347458
1930,2007-08-29,13.31999969482422,13.390000343322756,13.039999961853027,13.390000343322756,48444.0,-0.01260193322300196,8.999918257244502,0.636366000832293,31.043244648078357,29.292041063442365,0.36928667264069936,1.1342223098763693,2.088794675926259,3.2050330438070826,33.912185960804464,0.4499998092651367,-0.8910610625002651,-0.9240002632141096,-2.3955752541365403,0.5475747277083212,-1.659787758675325,-0.1882127677528942,1.0290916655856392,24.347810943540956,-3.7062485982639473,0.7357874954612152,8,0.7800002098083478,1.0750002861022931,2.5624999999999982,3.1149997711181623,1.9300003051757795,2,0.1261261519269088,2.6363573311138855,13.489999771118164,-1.214291553133515,13.529999732971193,1.0000043348968022,13.390000343322756,0.1261261519269088
1931,2007-08-30,13.800000190734865,13.90999984741211,13.420000076293945,13.420000076293945,45665.0,0.036036074092190784,-1.5789453871038175,-5.428522772169342,42.07921353009247,30.539286963999185,-0.09394239691224904,0.5401498194112353,1.5639482901500426,2.7047961855946863,34.091230022312416,0.5900001525878888,-0.8819359738609585,-0.3539997577667222,-1.6903482894991875,0.982348773965743,-1.0221740236329548,0.3141745080995104,0.4181820298193113,87.35635963830546,56.9501993292677,0.668174265866233,8,-0.07000017166137873,0.5949997901916486,1.9899992942810023,2.5749993324279767,1.3499994277954084,3,0.10144924631741747,8.999918257244502,13.31999969482422,2.6363573311138855,13.489999771118164,-1.214291553133515,13.529999732971193,0.10144924631741747
1932,2007-08-31,13.9399995803833,14.020000457763672,13.779999732971193,13.800000190734865,36885.0,0.010144883167641616,-1.666670198787809,0.36841933548996875,42.22221751271739,32.12401063096897,-0.30698399804801824,0.2955922701614888,1.380449902365033,2.543253008471801,34.355904047068975,0.2400007247924787,-0.9154392902349482,-0.13800034523010218,-1.3263047538262143,1.05030406336601,-0.7321525495281591,0.45615185906795475,0.16036441430076032,91.83664929617898,59.92153898786211,0.5941522042980565,8,-0.3249998092651367,0.4550004005432129,1.5975003242492658,2.2350001335144043,1.1800003051757812,4,0.1068867123130508,-1.5789453871038175,13.800000190734865,8.999918257244502,13.31999969482422,2.6363573311138855,13.489999771118164,0.1068867123130508
1933,2007-09-03,14.850000381469727,14.899999618530273,14.0,14.0,135236.0,0.06527982987653758,-1.1176452108741262,6.071457765667652,57.08061749072249,35.35182241629906,-1.1848131405826,-0.6841384815219502,0.44758846568291943,1.6091170893125835,33.94608972471421,0.9600000381469727,-0.8127607077280388,0.794000434875489,-0.3133606415992052,1.9013615113501832,0.24031989663814102,1.347680973112837,-1.8100004196166992,97.31186847905839,61.1062780252454,0.5536805382373472,9,-0.8800005912780762,-0.4550004005432129,0.5124993324279785,1.1499991416931152,0.22999954223632812,0,0.06936024959679155,-1.666670198787809,13.9399995803833,-1.5789453871038175,13.800000190734865,8.999918257244502,13.31999969482422,0.06936024959679155
1934,2007-09-04,14.600000381469727,14.949999809265135,14.460000038146973,14.949999809265135,88137.0,-0.01683501640255558,1.8000032697458772,-0.41176384790584225,54.13223800010524,38.211853401117644,-0.8519618067805794,-0.48665505505616125,0.6771542763528551,1.8276947008064894,32.73453031765796,0.4899997711181623,-0.7715490695028784,0.5615004062652584,-0.4963281908095958,1.6193290033401126,0.03258610772783044,1.0904147048026864,-1.5228004264831547,81.67542116458131,41.52830096471192,0.5289142985374271,9,-0.6050004959106445,-0.2050004005432129,0.7624993324279785,1.3999991416931152,0.1999998092651385,1,0.09452048799382862,-1.1176452108741262,14.850000381469727,-1.666670198787809,13.9399995803833,-1.5789453871038175,13.800000190734865,0.09452048799382862
1935,2007-09-05,14.399999618530273,14.649999618530273,14.329999923706055,14.630000114440918,55167.0,-0.0136986820351932,1.370372463486569,0.6571453483778007,58.6129693298785,41.69897058600154,-0.637479884462234,-0.351954457417337,0.857521705902343,1.9928750030191296,31.251008357532122,0.31999969482421875,-0.6842399519532627,0.39149966239929235,-0.5822025551626631,1.3652018799612478,-0.09535144638168624,0.8783507711802709,-1.2478876693725596,64.0522688414601,20.30343283019132,0.48685110878097787,9,-0.4049997329711914,-0.004999637603759766,0.9625000953674316,1.5999999046325684,0.4200000762939471,2,0.1111111405455043,1.8000032697458772,14.600000381469727,-1.1176452108741262,14.850000381469727,-1.666670198787809,13.9399995803833,0.1111111405455043
1936,2007-09-06,14.43000030517578,14.5,14.25,14.5,21602.0,0.0020833810722398205,6.142888283378746,0.3043458430255537,52.92621402337593,44.561498223510526,-0.5952582615153172,-0.43414217117466514,0.7910677659345762,1.923404021830402,29.675944883162327,0.25,-0.5642781119831106,0.44050035476684357,-0.48076828851889886,1.361768998052586,-0.020133966876027642,0.9011346764097148,-1.205972841613768,55.55560083923321,12.489179435241645,0.46063432164287105,9,-0.43500041961669744,-0.0350003242492658,0.9274992942810076,1.5049996376037615,0.5599994659423846,3,0.05682603447555734,1.370372463486569,14.399999618530273,1.8000032697458772,14.600000381469727,-1.1176452108741262,14.850000381469727,0.05682603447555734
1937,2007-09-07,14.25,14.520000457763672,14.18000030517578,14.279999732971193,37805.0,-0.012474033358905512,-3.000022439511429,0.42856948228884284,55.31914084138376,47.14465809896898,-0.31339484701866915,-0.2836488169036109,0.9375744470356295,2.0636043247814584,27.210435005795127,0.3400001525878924,-0.47203381246457354,0.2700000286102302,-0.6354920974777674,1.1754921546982278,-0.18274603443376947,0.7227460916542299,-0.9569336426098634,26.31579475719954,-16.866155883766567,0.45274606304399917,9,-0.25500011444091797,0.14499998092651367,1.044999599456787,1.5949997901916522,0.9300003051757795,4,0.06315786796703682,6.142888283378746,14.43000030517578,1.370372463486569,14.399999618530273,1.8000032697458772,14.600000381469727,0.06315786796703682
1938,2007-09-10,13.75,14.199999809265135,13.619999885559082,14.199999809265135,75927.0,-0.03508771929824561,1.577778531298557,15.0001271577064,53.19692951154824,49.62364276532249,0.24707679090326806,0.1599708232279653,1.3966130842796254,2.5225685053992137,25.6244838372604,0.630000114440918,-0.35265372353883784,-0.18899998664855922,-1.0554241313096888,0.6774241580125704,-0.6222120589791231,0.2442120856820047,-0.390656304534863,9.774445255505869,-34.90934701476292,0.4332120723305648,9,0.24499988555908203,0.5199999809265137,1.549999713897705,2.0800004005432147,1.449999809265135,0,0.09963635531338788,-3.000022439511429,14.25,6.142888283378746,14.43000030517578,1.370372463486569,14.399999618530273,0.09963635531338788
1939,2007-09-11,13.739999771118164,13.920000076293945,13.710000038146973,13.84000015258789,72693.0,-0.0007272893732244157,-1.625002980235081,0.22222316412318174,48.02259506498048,51.51023725608938,0.33108611644996877,0.140969611525966,1.3663030837648602,2.489301794662371,23.75281156720355,0.21000003814697266,-0.21172555202610788,-0.17600021362304652,-1.0376609686117249,0.6856605413656318,-0.6068305911173848,0.25483016387129176,-0.3170298311010278,11.650477346525523,-32.49575607164567,0.4308303774943391,9,0.44500017166137695,0.505000114440918,1.559999942779541,2.054999828338623,1.9099998474121094,1,0.09752548580128839,1.577778531298557,13.75,-3.000022439511429,14.25,6.142888283378746,14.43000030517578,0.09752548580128839
1940,2007-09-12,13.739999771118164,14.0600004196167,13.800000190734865,13.800000190734865,67193.0,0.0,9.666613685130159,0.6000019073413746,52.63157894736839,52.68272230245337,0.4435751049985406,0.11040089705602796,1.3248393889157573,2.4481503418863753,21.61942643982427,0.32000064849853516,-0.10314673645390471,-0.1530002117156979,-1.0072677209553955,0.7012672975239997,-0.5801339663355467,0.27413354290415093,-0.255948636331107,13.33331214058422,-32.126805183471724,0.4271337546198486,9,0.5450000762939453,0.3600001335144043,1.559999942779541,2.0300002098083496,1.810000419616701,2,0.07714704783655457,-1.625002980235081,13.739999771118164,1.577778531298557,13.75,-3.000022439511429,14.25,0.07714704783655457
1941,2007-09-13,13.75,14.0600004196167,13.75,13.949999809265135,37038.0,0.0007278187080363985,-2.1000071525641943,3.3333068425652375,55.88234285812234,54.20051400749837,0.4757686294319008,0.1157882314375982,1.2742486486112803,2.394243967177996,18.590101779730162,0.32000064849853516,0.021668745653084187,-0.14899997711181712,-0.9971536012385105,0.6991536470148763,-0.5730767891751629,0.2750768349515287,-0.2073109182338193,14.444447976569297,-33.79622692346847,0.4240768120633465,9,0.5349998474121094,0.34999990463256836,1.549999713897705,1.934999942779541,1.8599996566772443,3,0.07781815962357963,9.666613685130159,13.739999771118164,-1.625002980235081,13.739999771118164,1.577778531298557,13.75,0.07781815962357963
1942,2007-09-14,13.649999618530273,13.75,13.600000381469727,13.75,37156.0,-0.007272755015980126,1.9999809265864312,0.5000023841880692,51.9867508888582,53.63452882951344,0.5926275876986544,0.18179185065053538,1.3100602074772976,2.4467562202579956,18.230623212977203,0.14999961853027344,0.164614196415517,-0.2215003490447991,-1.0642098859670153,0.6212091878774171,-0.6428551175059081,0.19985441941630988,-0.051018107664134504,8.33321412393012,-40.496737842915444,0.42135476846110814,9,0.6250004768371582,0.4500002861022949,1.7150001525878906,2.0350003242492676,1.5799999237060547,4,0.09816851209056465,-2.1000071525641943,13.75,9.666613685130159,13.739999771118164,-1.625002980235081,13.739999771118164,0.09816851209056465
1943,2007-09-17,13.130000114440918,13.720000267028807,13.100000381469727,13.600000381469727,122789.0,-0.038095202829415586,-1.3396233884245405,4.699984741269145,44.85715196569826,52.603963714579336,0.9420541491220735,0.6799462340316289,1.7617288192294485,2.9120892479985514,18.118452699948367,0.6199998855590803,0.21244118240875487,-0.7054998397827141,-1.6112355695641085,0.20023588999868025,-1.1583677046734113,-0.25263197489201694,1.819999694824217,3.1249720603238718,-46.64226151495888,0.45286786489069747,9,0.744999885559082,0.9699997901916504,1.989999771118164,2.375,1.869999885559082,0,0.15613101088096615,1.9999809265864312,13.649999618530273,-2.1000071525641943,13.75,9.666613685130159,13.739999771118164,0.15613101088096615
1944,2007-09-18,13.199999809265135,13.25,13.06999969482422,13.210000038146973,41646.0,0.005331279071904005,2.9999999999999605,0.021277070638823174,48.23529708756485,51.45088902098893,0.7292705710674987,0.6180043025205659,1.6363427289820311,2.791107248809972,17.457004836592144,0.18000030517577947,0.2521320777578371,-0.6205001354217554,-1.5589756031995616,0.3179753323560508,-1.0897378693106585,-0.1512624015328523,1.713000011444091,13.131315077386907,-38.20508822339705,0.4692377338889031,9,0.5950002670288104,0.9000000953674334,1.920000076293947,2.300000190734865,1.6500005722045916,1,0.15151515370448654,-1.3396233884245405,13.130000114440918,1.9999809265864312,13.649999618530273,-2.1000071525641943,13.75,0.15151515370448654
1945,2007-09-19,13.8100004196167,14.0,13.390000343322756,13.390000343322756,184090.0,0.04621216811862383,-1.9047597422355191,-41.99904634750333,50.14164619735477,51.14149259587548,0.029924154267654046,0.0026251993658146233,0.9701321021869465,2.135868291962643,16.24589549209789,0.8000001907348651,0.15448283882091118,-0.006999540328980203,-0.9450627117132662,0.9310636310553058,-0.4760311260211232,0.4620320453631628,1.0292793960571274,74.74749323517877,26.812068867387396,0.46903158569214276,9,-0.015000343322753906,0.28999948501586914,1.2674999237060547,1.6499996185302734,1.1899995803833008,2,0.13323672288234767,2.9999999999999605,13.199999809265135,-1.3396233884245405,13.130000114440918,1.9999809265864312,13.649999618530273,0.13323672288234767
1946,2007-09-20,13.65999984741211,13.93000030517578,13.65999984741211,13.800000190734865,56965.0,-0.010861735528372551,-2.8571399377388182,-0.3333340902175796,46.04520573076834,50.11105536136265,0.066172486884291,0.16834521750858045,1.062954967469624,2.239778028458696,15.384355717579771,0.2700004577636701,0.07826842446840487,-0.16150012016296422,-1.0954286469169379,0.7724284065910094,-0.628464383539951,0.3054641432140226,1.1085087634277322,63.4408558044906,20.18873039391729,0.4669642633769869,9,-0.02500009536743164,0.440000057220459,1.3425002098083496,1.8000001907348633,1.5399999618530256,3,0.1383602023744397,-1.9047597422355191,13.8100004196167,2.9999999999999605,13.199999809265135,-1.3396233884245405,13.130000114440918,0.1383602023744397
1947,2007-09-21,14.109999656677244,14.109999656677244,13.4399995803833,13.699999809265135,125425.0,0.032942885380074616,2.2682942714390633,-2.928563156926687,37.98701208223757,48.42106453588369,-0.4534610930463181,-0.23710483748741318,0.5678870882027223,1.7493489489108516,14.199641638264929,0.6700000762939435,-0.002350552704408315,0.2524997234344468,-0.6667879912748873,1.171787438143781,-0.20714413392022024,0.7121435807891139,0.5905685975219725,100.0,60.959393614262744,0.4596438573546674,9,-0.5199999809265119,-0.009999752044675958,0.49000024795532404,1.0150003433227557,0.810000419616701,4,0.10630758586093636,-2.8571399377388182,13.65999984741211,-1.9047597422355191,13.8100004196167,2.9999999999999605,13.199999809265135,0.10630758586093636
1948,2007-09-24,14.56999969482422,14.619999885559082,14.199999809265135,14.199999809265135,88470.0,0.03260099570089592,-1.2702713848643985,0.9024390811228327,49.54406290418802,48.59011651801786,-0.8771540114952536,-0.6484417280432826,0.06884688617260437,1.250066376787549,12.730980033058461,0.5100002288818377,-0.046095783250017064,0.6604997634887706,-0.2976230249851195,1.6186225519626607,0.18143836925182555,1.1395611577257156,0.0653458169999972,96.77418163986444,60.518898164110524,0.4790613942369451,9,-0.7249999046325701,-0.5749998092651385,-0.104999780654909,0.3350000381469691,0.4300003051757795,0,0.04529854915827913,2.2682942714390633,14.109999656677244,-2.8571399377388182,13.65999984741211,-1.9047597422355191,13.8100004196167,0.04529854915827913
1949,2007-09-25,14.699999809265135,14.760000228881836,14.5,14.5,71472.0,0.008922451418245103,-1.6000047683761296,0.5405401922298617,54.65838490920995,48.81531718044469,-0.9573309785463611,-0.720061695127173,-0.10432337893844945,1.0779474571788281,11.264231496051833,0.26000022888183594,-0.08731569265148664,0.7299998760223367,-0.2685465662453037,1.7285463182899772,0.23072665488851563,1.2292730971561578,-1.6300001144409144,95.6204069614053,60.28369540008892,0.4992732211338205,9,-0.7849998474121076,-0.7049999237060529,-0.3599996566772443,0.2049999237060547,0.2899999618530291,1,0.020408176505266384,-1.2702713848643985,14.56999969482422,2.2682942714390633,14.109999656677244,-2.8571399377388182,13.65999984741211,0.020408176505266384
1950,2007-09-26,15.0,15.149999618530273,14.800000190734865,14.8100004196167,160698.0,0.020408176505266384,-2.333327278259448,0.949998807905976,58.166180812191314,49.06907695311902,-1.1843513879852274,-0.9357221297809222,-0.43554877101601974,0.7443305479733517,9.45893619536454,0.4499998092651385,-0.07417721391063203,0.9460000514984124,-0.10365964411141704,1.9956597471082418,0.42117020369349767,1.470829899303327,-1.8962002944946263,91.22809267929495,56.03446943321658,0.5248298478049146,9,-0.8900003433227539,-0.9050002098083496,-0.6599998474121094,-0.09500026702881037,-0.10999965667724432,2,-0.009999974568684844,-1.6000047683761296,14.699999809265135,-1.2702713848643985,14.56999969482422,2.2682942714390633,14.109999656677244,-0.009999974568684844
1951,2007-09-27,15.199999809265135,15.199999809265135,14.899999618530273,14.949999809265135,174404.0,0.01333332061767556,1.400001525878892,1.3157923796234483,63.53275625641385,50.35196643840298,-1.2930125548901241,-1.0808768433890084,-0.669929238242922,0.5053085475500687,8.76371642863914,0.3000001907348615,-0.026627989667582952,1.0759998798370347,-0.08333576214182337,2.235335521815893,0.49633205884760656,1.6556677008264629,-2.014352107238766,100.0,61.05269595911177,0.5796678209894289,9,-1.0650000572204572,-1.079999923706053,-0.8599996566772443,-0.2950000762939453,-0.21000003814697088,3,-0.013157882353605377,-2.333327278259448,15.0,-1.6000047683761296,14.699999809265135,-1.2702713848643985,14.56999969482422,-0.013157882353605377
1952,2007-09-28,15.43000030517578,15.479999542236328,15.109999656677244,15.109999656677244,88433.0,0.015131611762945418,-1.3124945983400251,1.2800025939941406,75.92591720462896,53.804051464950845,-1.3901567756207047,-1.2580264203587515,-0.9239647848273371,0.2429753244384827,8.405218326554053,0.3699998855590838,0.01343866888496592,1.2315003395080542,-0.06180685452325996,2.5248075335393683,0.5848467424923971,1.8781539365237112,-2.1234914767150848,96.09380878974966,51.24810828259531,0.6466535970156575,9,-1.155000686645506,-1.1700005531311017,-1.0900001525878888,-0.5250005722045898,0.17999935150146484,4,-0.014906059064269339,1.400001525878892,15.199999809265135,-2.333327278259448,15.0,-1.6000047683761296,14.699999809265135,-0.014906059064269339
1953,2007-10-01,15.880000114440918,16.139999389648438,15.300000190734865,15.5,162826.0,0.029163953361309503,-1.1538448371356067,1.187497951094488,79.07608167492104,57.23080530799042,-1.57463598132823,-1.71482469682379,-1.3900423539372735,-0.2369090886351497,9.443684723476203,0.8399991989135724,0.05917427136273368,1.6300001621246345,0.15780154836638793,3.102198775882881,0.8939008552455103,2.3660994690037587,-2.399612028878172,84.1463797579062,33.65169147349468,0.7360993068791236,10,-1.1150002479553223,-1.2900004386901855,-1.5450000762939453,-0.9750003814697283,-0.4700002670288086,0,-0.06045340247031672,-1.3124945983400251,15.43000030517578,1.400001525878892,15.199999809265135,-2.333327278259448,15.0,-0.06045340247031672
1954,2007-10-02,15.979999542236328,16.149999618530273,15.90999984741211,16.079999923706055,92916.0,0.0062971931407276305,1.0,-0.26315881935155183,79.62962121980473,60.507246977151524,-1.3844072405497538,-1.798338892234991,-1.4988414499979505,-0.3653972968523753,10.464185870848302,0.26999950408935547,0.13932807432392735,1.6609996318817135,0.00219981218322296,3.319799451580204,0.8315997220324682,2.490399541730959,-2.233650326265014,87.40739641856288,30.881397667797756,0.8293999098492452,10,-1.184999942779541,-1.3849997520446777,-1.7024993896484375,-1.0749998092651385,-0.6199998855590838,1,-0.061326631433631595,-1.1538448371356067,15.880000114440918,-1.3124945983400251,15.43000030517578,1.400001525878892,15.199999809265135,-0.061326631433631595
1955,2007-10-03,16.0,16.15999984741211,15.760000228881836,16.129999160766598,51165.0,0.0012515931374597056,3.210510465291372,1.2999866486104663,79.6833701382752,64.24482080020783,-1.1857850890521213,-1.783780690944674,-1.5314591458999747,-0.41358046210670807,11.649470470351705,0.39999961853027344,0.30375395975773856,1.6010000705718994,-0.22058861061759316,3.4225887517613938,0.6902057299771531,2.5117944111666457,-1.965212735721611,87.30160171842998,24.401150406012142,0.9107943405947468,10,-1.200000286102295,-1.4000000953674316,-1.7224998474121094,-1.0950002670288104,-0.8900003433227557,2,-0.06312501430511475,1.0,15.979999542236328,-1.1538448371356067,15.880000114440918,-1.3124945983400251,15.43000030517578,-0.06312501430511475
1956,2007-10-04,15.25,16.0,15.0,16.0,183202.0,-0.046875,1.6666666666666667,5.769268013557093,68.0180201465823,67.58159947402392,-0.2084450998347478,-1.0215752374115752,-0.7808074069079982,0.30710229278809464,12.429416739313217,1.0,0.44815684942411593,0.8100000858306888,-1.0510126779576794,2.671012849619057,-0.12050629606349617,1.7405064677248738,-0.91768297408289,21.551726972872896,-46.25790915730764,0.9305063818941846,10,-0.07000017166137695,-0.6350002288818359,-1.002500057220459,-0.37500047683716,-0.3299999237060547,3,-0.023606534864081596,3.210510465291372,16.0,1.0,15.979999542236328,-1.1538448371356067,15.880000114440918,-0.023606534864081596
1957,2007-10-05,15.149999618530273,15.399999618530273,15.09000015258789,15.399999618530273,135251.0,-0.00655740206358868,1.4799957275390625,0.3333333333333333,75.12436312014607,70.42385505357483,0.0610091546116589,-0.896664468726998,-0.6993571115127857,0.3765869470665244,13.12832896143758,0.3099994659423828,0.5509176622247534,0.6649997234344482,-1.220038321989847,2.5500377688587417,-0.27751929927769936,1.6075187461465958,-0.5618069976038633,12.931003298398155,-60.455830884470075,0.9425190227121468,10,0.18000030517578125,-0.5349998474121094,-1.0874996185302734,-0.2750000953674334,-0.2799997329711914,4,-0.010561046299724652,1.6666666666666667,15.25,3.210510465291372,16.0,1.0,15.979999542236328,-0.010561046299724652
1958,2007-10-08,15.119999885559082,15.390000343322756,15.09000015258789,15.199999809265135,101278.0,-0.0019801804439980586,-3.2857356948229137,0.31999969482421164,74.12059518840334,72.58632286237409,0.1980590190642868,-0.7997698813119243,-0.6983099092032568,0.3706368965966327,12.95731318788818,0.30000019073486506,0.6957424463075803,0.5664999961853034,-1.305602970679665,2.43860296305027,-0.369551487247179,1.502551479617786,-0.31175425292467374,10.344819081381315,-67.7448788439225,0.9360514834324833,10,0.3600001335144043,-0.505000114440918,-1.1150000095367432,-0.245000362396242,-0.619999885559082,0,0.03240739251500613,1.4799957275390625,15.149999618530273,1.6666666666666667,15.25,3.210510465291372,16.0,0.03240739251500613
1959,2007-10-09,15.079999923706055,15.229999542236328,14.899999618530273,15.100000381469727,100347.0,-0.002645500142578139,1.3571525885558584,0.25000596047016743,68.6216892336907,73.74804602031845,0.33260789066059715,-0.6895887631229485,-0.6886466061162899,0.38271175235349375,12.656000411556873,0.3299999237060547,0.8485890877556184,0.45950002670288015,-1.3857382284250086,2.304738281830767,-0.4631191008610642,1.3821191542668245,1.0799999237060547,14.285735910978303,-61.573588529767164,0.9226191275639437,10,0.4499998092651367,-0.4650001525878906,-0.8975000381469727,-0.20500040054321467,-0.5699996948242188,1,0.021883284176101858,-3.2857356948229137,15.119999885559082,1.4799957275390625,15.149999618530273,1.6666666666666667,15.25,0.021883284176101858
1960,2007-10-10,14.800000190734865,15.09000015258789,14.65999984741211,15.09000015258789,147850.0,-0.018567621643752474,1.9655197361281476,14.49966622162875,66.10169993795733,74.03348420715663,0.6495626187162866,-0.34372783168828214,-0.43125695818586074,0.6309586524564228,12.603001027802652,0.43000030517578125,0.9262921740299586,0.12650027275085662,-1.6725670221888027,1.925567567690516,-0.7730333747189722,1.0260339202206854,1.3347996520996066,10.447785625425372,-64.21541807629517,0.8995336474698296,10,0.6099996566772443,-0.185000419616701,-0.6050002574920672,0.07499933242797496,-0.5900001525878924,2,0.037837801265229176,1.3571525885558584,15.079999923706055,-3.2857356948229137,15.119999885559082,1.4799957275390625,15.149999618530273,0.037837801265229176
1961,2007-10-11,14.81999969482422,14.899999618530273,14.710000038146973,14.75,49573.0,0.0013513178264603631,-1.5333341810459926,-0.24137828976576542,61.41479287019516,72.4211370588862,0.636976345571874,-0.29455762487322446,-0.4857059935772323,0.5812356416843176,12.463456239418065,0.18999958038330078,0.9803839118016473,0.09299979209900044,-1.6532997538238252,1.839299338021826,-0.7801499808624133,0.9661495650604142,1.255808148193358,21.62160768919511,-47.777960594430404,0.8731497729614128,10,0.5900001525878888,-0.20499992370605646,-0.6249997615814227,0.054999828338619494,-0.6499996185302752,3,0.019568148976028876,1.9655197361281476,14.800000190734865,1.3571525885558584,15.079999923706055,-3.2857356948229137,15.119999885559082,0.019568148976028876
1962,2007-10-12,14.989999771118164,15.050000190734865,14.800000190734865,14.850000381469727,101328.0,0.011470990539447445,-1.0833353201567515,1.9999999999999492,57.446810669249466,70.01788472492271,0.44477093732574247,-0.3784229097264564,-0.6843771401204712,0.38235851708935265,12.031917806515581,0.25,1.0033465947300044,0.1959998607635498,-1.477627104690491,1.8696268262175906,-0.6408136219634706,1.0328133434905702,1.0291757520751972,45.205438291434724,-19.875031705032193,0.8368134827270205,10,0.4200000762939453,-0.375,-0.7949998378753662,-0.11500024795532404,-1.6700000762939435,4,-0.004669759565913423,-1.5333341810459926,14.81999969482422,1.9655197361281476,14.800000190734865,1.3571525885558584,15.079999923706055,-0.004669759565913423
1963,2007-10-15,15.18000030517578,15.229999542236328,15.0,15.130000114440918,37393.0,0.01267515256562568,2.066687859617891,0.3571457765667448,58.3333416117559,67.65163143513949,0.1620774120447468,-0.42896105723733235,-0.8959516079343128,0.16461193289819853,10.927598038068401,0.23999977111816406,0.9939304383465544,0.28350038528442134,-1.2015022011036525,1.768502971672497,-0.45900090790961556,1.0260016784784582,0.7848081909863325,91.22819932807721,28.77110970060319,0.7425012931940375,10,0.2299995422363299,-0.5650005340576154,-0.9850003719329816,-0.30500078201293945,-2.070000648498535,0,-0.020421634610310213,-1.0833353201567515,14.989999771118164,-1.5333341810459926,14.81999969482422,1.9655197361281476,14.800000190734865,-0.020421634610310213
1964,2007-10-16,15.199999809265135,15.279999732971193,15.029999732971193,15.239999771118164,90032.0,0.0013174903614814326,3.166670640313318,-0.7999961853173502,53.84615102463155,64.7808293114013,0.022126166689114157,-0.3071930162932581,-0.9267765594813309,0.12053313392864773,9.75261305148417,0.25,0.9210355546559104,0.20349988937377717,-1.0521278458539083,1.4591276246014626,-0.42431397824006467,0.831313756987619,0.7126163409469761,87.09678411731988,27.110855201576683,0.6278138676138423,10,0.13000011444091975,-0.5850000381469709,-1.067499876022337,-0.3250002861022949,-2.329999923706053,1,-0.04605261960848517,2.066687859617891,15.18000030517578,-1.0833353201567515,14.989999771118164,-1.5333341810459926,14.81999969482422,-0.04605261960848517
1965,2007-10-17,15.649999618530273,15.760000228881836,15.0600004196167,15.0600004196167,89756.0,0.029605250981045605,-1.3728839312125096,-14.749994039529183,57.894735080933536,63.656019859662564,-0.5394737240073475,-0.6453649961244725,-1.3842078785839558,-0.34319012667490156,10.33334389339468,0.6999998092651367,0.7909264869219506,0.5614997386932377,-0.5937041152117928,1.7167035925982663,-0.016102188259276673,1.139101665645752,0.2125118795698384,89.52375329812308,33.170072414107054,0.5776019269525143,10,-0.4399995803833008,-1.0349998474121094,-1.434999704360962,-0.7750000953674334,-3.1399993896484375,2,-0.07284341325469612,3.166670640313318,15.199999809265135,2.066687859617891,15.18000030517578,-1.0833353201567515,14.989999771118164,-0.07284341325469612
1966,2007-10-18,15.550000190734865,15.949999809265135,15.449999809265135,15.649999618530273,98509.0,-0.006389739950984019,-2.3333312140583824,-0.16949078571555273,52.2058815795241,61.10952191070457,-0.43856369917805793,-0.41793948740551023,-1.2868299928668225,-0.26881198148825725,11.047228577233943,0.5,0.6354533034312659,0.3670002937316905,-0.5880550492553862,1.3220556367187672,-0.11052737776184784,0.8445279652252289,-0.8900003433227557,65.21741293779905,13.316784981254031,0.47752767149353875,10,-0.245000362396242,-0.935000419616701,-1.3575003147125262,-0.675000667572025,-2.9000005722045916,3,-0.08617364219624268,-1.3728839312125096,15.649999618530273,3.166670640313318,15.199999809265135,2.066687859617891,15.18000030517578,-0.08617364219624268
1967,2007-10-19,15.609999656677244,15.699999809265135,15.359999656677244,15.4399995803833,103043.0,0.003858486508452108,-1.0606074617807482,-1.70001049047752,44.20599382771627,57.785677315072675,-0.47656617105460164,-0.37924491953815753,-1.336879794508027,-0.3501924860709682,11.362682968049473,0.3400001525878906,0.46846954112116634,0.3519997596740705,-0.47531296587599137,1.1793124852241323,-0.06165660310096044,0.7656561224491014,-0.9241998100280746,64.21050306832218,15.711743663386521,0.4136563627750309,10,-0.30499982833862127,-0.9949998855590803,-1.4174997806549055,-0.7350001335144043,-2.579999923706051,4,-0.09224853376388975,-2.3333312140583824,15.550000190734865,-1.3728839312125096,15.649999618530273,3.166670640313318,15.199999809265135,-0.09224853376388975
1968,2007-10-22,15.229999542236328,15.449999809265135,15.079999923706055,15.43000030517578,47188.0,-0.024343377501508723,2.0833353201567513,-1.1764745481268741,35.63217676818974,54.120175930017005,-0.0886435061358064,0.055585871348561966,-0.9553314432040025,0.008873934717769316,12.112553206628522,0.5299997329711896,0.38111985978327034,-0.06100034713745117,-0.8228236302184833,0.7008229359435809,-0.4419119886779672,0.31991129440306487,-0.5189156963348385,21.739107899947026,-20.9358665598067,0.38091164154051615,10,0.07500028610229492,-0.6149997711181641,-1.0424995422363281,-0.3550000190734881,-2.3199996948242188,0,-0.12541036801184624,-1.0606074617807482,15.609999656677244,-2.3333312140583824,15.550000190734865,-1.3728839312125096,15.649999618530273,-0.12541036801184624
1969,2007-10-23,15.0,15.380000114440918,15.0,15.25,30654.0,-0.015101743214009034,-2.0400009155273438,1.249995231646619,32.269489635039974,50.361041451915085,0.14395283288454586,0.325923309781297,-0.7144963304726897,0.21080131604782082,12.611198048259197,0.38000011444091797,0.2652485634050876,-0.3059998989105228,-1.029686328499853,0.41768653067880734,-0.6678431137051888,0.05584331588414315,-0.2641378348312369,0.0,-35.50033488277917,0.3618432147946651,10,0.3299999237060547,-0.38500022888183594,-1.0125000476837158,-0.12500047683715998,-1.8500003814697266,1,-0.12600002288818368,2.0833353201567513,15.229999542236328,-1.0606074617807482,15.609999656677244,-2.3333312140583824,15.550000190734865,-0.12600002288818368
1970,2007-10-24,14.850000381469727,15.09000015258789,14.850000381469727,15.0,13447.0,-0.009999974568684844,-2.2000050862759557,0.5999984741210938,40.990989055930015,48.09172991699673,0.3372570321153834,0.4891901815299846,-0.555180744129256,0.34450492102347674,12.414650139256022,0.23999977111816406,0.1490950346831461,-0.44849953651428187,-1.18846459362112,0.2914655205925545,-0.8184820650677,-0.0785170079608637,-0.0898554634190365,0.0,-35.72537200449,0.3699825285534185,10,0.5249996185302734,-0.07500028610229492,-0.9025003910064697,0.024999141693113458,-1.260000228881836,2,-0.1333333633028958,-2.0400009155273438,15.0,2.0833353201567513,15.229999542236328,-1.0606074617807482,15.609999656677244,-0.1333333633028958
1971,2007-10-25,15.0,15.149999618530273,14.880000114440918,14.970000267028807,49757.0,0.010100984153337045,-1.5714233813652072,-0.19999872843102287,46.696038758725905,46.89719970471633,0.24079808809600856,0.3409178651692546,-0.6755537059100813,0.18147084564120952,12.172748915229493,0.2999992370605469,0.07571831102923987,-0.2884999275207516,-1.0393947327812718,0.46239487773976684,-0.6639473301510108,0.08694747510950762,-0.21605798412502075,17.64702582439594,-20.09577512030104,0.37544740263025933,10,0.40000009536743164,-0.20000028610229492,-1.0525000095367432,-0.20999956130981268,-1.1000003814697266,3,-0.16599998474121092,-2.2000050862759557,14.850000381469727,-2.0400009155273438,15.0,2.0833353201567513,15.229999542236328,-0.16599998474121092
1972,2007-10-26,15.199999809265135,15.300000190734865,15.050000190734865,15.1899995803833,35098.0,0.01333332061767556,1.380941135866119,0.33334392980886657,51.63934490303383,46.1534222926361,0.08238288280035455,0.1294399594419371,-0.8613676108736872,-0.03372618642119818,11.60455859449777,0.30000019073486506,0.035224896347155976,-0.07700009346008407,-0.8258123731253537,0.6718121862051873,-0.4514062332927189,0.29740604637255075,-0.39273663752235244,58.33329359686547,16.417423054930886,0.3744061398326354,10,0.2000002861022967,-0.40000009536742986,-1.332499980926512,-0.5599999427795392,-0.8999996185302699,4,-0.16776317254823336,-1.5714233813652072,15.0,-2.2000050862759557,14.850000381469727,-2.0400009155273438,15.0,-0.16776317254823336
1973,2007-10-29,14.920000076293945,15.18000030517578,14.800000190734865,15.050000190734865,48959.0,-0.018421035295047572,-1.0540553079724626,-12.999713904255778,47.014924310898216,45.39439710222128,0.35941989271434416,0.35187195180249375,-0.558859858407251,0.2339243110505862,9.96369918926477,0.3999996185302699,0.014149358697126857,-0.3089998245239265,-1.0170258142972326,0.3990261652493796,-0.6630128194105804,0.04501317036272745,1.0299997329711896,20.68963816276239,-23.700048894588402,0.3540129948866531,10,0.4549999237060547,0.25999975204467773,-1.075000286102295,-0.29000043869018555,-0.8500003814697248,0,-0.1266756255803062,1.380941135866119,15.199999809265135,-1.5714233813652072,15.0,-2.2000050862759557,14.850000381469727,-0.1266756255803062
1974,2007-10-30,15.0,15.25,14.880000114440918,14.899999618530273,94596.0,0.005361925153952507,-4.285735694822888,-0.7692330264460886,54.032259615107286,44.96523316157392,0.27721906120514817,0.20520970181726383,-0.6036748052290726,0.14910020472794727,8.272413651781275,0.36999988555908203,0.0010917912952610465,-0.17999992370605433,-0.7992693316969177,0.43926948428480905,-0.489634627701486,0.12963478028937736,0.9269998168945293,39.99996185302699,-8.324455597770125,0.3096347039954321,10,0.375,0.3299999237060547,-1.0800001621246338,-0.37500047683716,-1.199999809265135,1,-0.13933334350585935,-1.0540553079724626,14.920000076293945,1.380941135866119,15.199999809265135,-1.5714233813652072,15.0,-0.13933334350585935
1975,2007-10-31,14.989999771118164,15.029999732971193,14.84000015258789,14.850000381469727,117523.0,-0.0006666819254557144,-1.3749970197649413,1.3999885559518588,53.44130070502473,45.10250195329622,0.20534727829403998,0.14299500829222467,-0.5701307787001042,0.1533707636137649,6.781192363973688,0.18999958038330256,-0.030552842699464122,-0.13950014114379883,-0.6281705732332092,0.3491702909456116,-0.38383535718850403,0.10483507490090638,0.9144600532531726,37.9999160766598,-13.136202349506469,0.24433521604470565,10,0.26000022888183594,0.4200000762939453,-1.0349998474121094,-0.4699997901916504,-1.3800001144409197,2,-0.12274851105288831,-4.285735694822888,15.0,-1.0540553079724626,14.920000076293945,1.380941135866119,15.199999809265135,-0.12274851105288831
1976,2007-11-01,14.890000343322756,15.0,14.75,15.0,38407.0,-0.006671076005490106,3.545468732389482,-0.7857152588555731,47.916675772944174,45.51479994721043,0.2256050113438146,0.2262407981620278,-0.43727036417188003,0.2402946571958573,6.575196317694215,0.25,-0.05016395683295549,-0.22149958610534526,-0.7179404010289225,0.274941228818232,-0.4697199935671339,0.02672082135644338,0.9923702883758523,25.454599049447367,-25.339843830547906,0.24822040746178825,11,0.20999956130981268,0.5199995040893537,-0.7875006198883074,-0.370000362396242,-0.5900001525878906,3,-0.08730692819075958,-1.3749970197649413,14.989999771118164,-4.285735694822888,15.0,-1.0540553079724626,14.920000076293945,-0.08730692819075958
1977,2007-11-02,14.989999771118164,15.0600004196167,14.84000015258789,14.899999618530273,54148.0,0.006715878138998876,-1.0952497729336967,-0.8181857589970915,45.88742658551752,46.654272149135736,0.03174849593690254,0.1197812290234257,-0.4967664758943826,0.12559271041433462,6.4065041634502276,0.2200002670288086,-0.12045250973858401,-0.11350016593933177,-0.6124789351911328,0.3854786033124693,-0.3629895505652314,0.13598921868656788,0.8470760353124991,47.99995422363281,2.2242682667529863,0.24948938462590023,11,0.07500028610229492,0.4200000762939453,-0.8624999523162842,-0.4699997901916504,-1.2899999618530291,4,-0.07271515471855028,3.545468732389482,14.890000343322756,-1.3749970197649413,14.989999771118164,-4.285735694822888,15.0,-0.07271515471855028
1978,2007-11-05,15.609999656677244,15.6899995803833,15.0,15.06999969482422,105881.0,0.041360900268568423,-1.029412465937666,5.999989403636633,57.04468052194572,49.407071136569705,-0.5908097051164436,-0.4865737800507137,-1.0727367911826047,-0.5080487541364587,6.67274267123668,0.6999998092651367,-0.15264335856335443,0.48199973106384064,-0.0660914708491962,1.0300909329768775,0.20795413010732133,0.75604533202036,0.18359311749619245,91.4893660193513,48.83622069932354,0.27404560095651853,11,-0.3899998664855939,-0.19999980926513494,-1.3424999713897687,-1.0899996757507306,-1.7199993133544886,0,-0.08392053137438871,-1.0952497729336967,14.989999771118164,3.545468732389482,14.890000343322756,-1.3749970197649413,14.989999771118164,-0.08392053137438871
1979,2007-11-06,15.40999984741211,15.649999618530273,15.40999984741211,15.649999618530273,25819.0,-0.012812287870844652,1.0,-0.44444405198585324,45.48871937840416,49.90681895017794,-0.36490940028297913,-0.2746658518738698,-0.8288341169308566,-0.3245887259645457,7.30021382410542,0.23999977111816406,-0.1733728147193485,0.26549992561340297,-0.2962068334133967,0.8272066846402026,-0.01535345389999776,0.5463533051268037,0.3418492157943902,70.21278106773018,32.10507900737774,0.28085337951340017,11,-0.19000005722045898,0.0,-0.7325000762939453,-0.820000171661377,-1.9200000762939453,1,-0.08695653250203783,-1.029412465937666,15.609999656677244,-1.0952497729336967,14.989999771118164,3.545468732389482,14.890000343322756,-0.08695653250203783
1980,2007-11-07,15.359999656677244,15.619999885559082,15.25,15.399999618530273,51945.0,-0.003244658743021489,-1.8461608999776253,0.16666666666667407,46.360138556990236,49.86949670554065,-0.2625699783715021,-0.19031853610961313,-0.7291264367772357,-0.2877548680783981,7.867299182801454,0.36999988555908203,-0.13850407330005687,0.18749976158141912,-0.357481917653816,0.7324814408166542,-0.08499107803619843,0.4599906011990367,0.3517754440009959,64.89360946613472,28.966948749734584,0.272490839617618,11,-0.13999986648559393,0.05000019073486506,-0.6649999618530256,-0.7649998664855939,-2.8899993896484375,2,-0.10156246750072173,1.0,15.40999984741211,-1.029412465937666,15.609999656677244,-1.0952497729336967,14.989999771118164,-0.10156246750072173
1981,2007-11-08,15.109999656677244,15.199999809265135,14.75,15.199999809265135,46020.0,-0.01627604203046451,8.999978807273305,2.250005960470062,41.07142005647117,48.695282833700354,0.005223712999365304,0.08698106128007588,-0.44677332656346813,-0.055861692555941644,8.144100561978325,0.6099996566772443,-0.07493907358647078,-0.07700023651123189,-0.5973682814769621,0.4433678084544983,-0.3371842589940961,0.18318378597163232,0.5633044399738658,38.297852912918145,5.70316477942832,0.2601840224828648,11,0.11000013351440607,0.22000026702881037,-0.4099998474121076,-0.509999752044676,-2.8999996185302717,3,-0.09927200755012167,-1.8461608999776253,15.359999656677244,1.0,15.40999984741211,-1.029412465937666,15.609999656677244,-0.09927200755012167
1982,2007-11-09,14.920000076293945,15.100000381469727,14.75,15.100000381469727,67963.0,-0.012574426518887183,2.8888865341414824,2.0,44.06130562193525,48.36710297937113,0.1691124377292894,0.2861379974394147,-0.23047468592092457,0.11506172082925303,8.527661445547544,0.3599996566772443,-0.03893446122051003,-0.26349983215331996,-0.7903481858096093,0.2633485215029694,-0.5269240089814655,-7.565532517439522e-05,0.7163718564911203,18.085122572568054,-15.226624529898366,0.26342417682814495,11,0.2999997138977051,0.38499975204467773,-0.022500276565551758,-0.32000017166137695,-3.130000114440918,4,-0.04155495190272718,8.999978807273305,15.109999656677244,-1.8461608999776253,15.359999656677244,1.0,15.40999984741211,-0.04155495190272718
1983,2007-11-12,14.869999885559082,14.989999771118164,14.699999809265135,14.800000190734865,52524.0,-0.0033512192010177744,-1.1481442235691226,-0.3888865341414728,47.32509771247434,47.62186276796747,0.23610297815493375,0.3285688393067634,-0.18355074588544085,0.15093017911053508,8.64114817079941,0.2899999618530291,-0.029234408246301413,-0.298000001907349,-0.843202744676411,0.247202740861713,-0.5706013732918809,-0.0253986305228171,0.7309171699145818,17.89474846583903,-18.819786204452868,0.2726013713845313,11,0.3249998092651367,0.434999942779541,0.10249996185302734,-0.26999998092651367,-3.1800003051757812,0,-0.0786819156219487,2.8888865341414824,14.920000076293945,8.999978807273305,15.109999656677244,-1.8461608999776253,15.359999656677244,-0.0786819156219487
1984,2007-11-13,14.5,15.0,14.5,15.0,73951.0,-0.02488230587805218,1.0,-7.142888283378928,43.39621351382863,46.505741968945685,0.5897362184099038,0.6782097865524328,0.18706951262682026,0.5073774092080185,8.819297570473013,0.5,-0.05909754662205202,-0.6329998970031738,-1.2541395141493297,-0.011860279857017986,-0.9435697055762517,-0.3224300884300959,1.0468620207011519,0.0,-39.6501921269999,0.31056980857307787,11,0.5949997901916504,0.7249999046325684,0.5474998950958252,0.09999990463256836,-3.220000267028807,1,-0.042068941839809915,-1.1481442235691226,14.869999885559082,2.8888865341414824,14.920000076293945,8.999978807273305,15.109999656677244,-0.042068941839809915
1985,2007-11-14,14.510000228881836,14.899999618530273,14.510000228881836,14.600000381469727,71494.0,0.0006896709573680493,-7.666638409697792,0.18000030517578125,40.2390418568317,45.65267153382207,0.5637746254962437,0.6096834221110718,0.18426625979327405,0.4855014825777335,8.191228535100889,0.39999961853027344,-0.054678733603799046,-0.5659996986389153,-1.1965347192357392,0.06453532195790856,-0.8812672089373272,-0.25073218834050337,0.9531128301632243,1.4286045152404045,-39.310972518935465,0.31526751029841193,11,0.5849995613098145,0.7149996757507324,0.5624995231628418,0.08999967575073242,-2.8699998855590803,2,-0.07029637778594822,1.0,14.5,-1.1481442235691226,14.869999885559082,2.8888865341414824,14.920000076293945,-0.07029637778594822
1986,2007-11-15,14.210000038146973,14.600000381469727,14.149999618530273,14.600000381469727,118945.0,-0.0206754090973561,1.3076941887050826,4.333329801212224,31.034477718722172,44.00234388195592,0.8461551811763321,0.8476039787821534,0.48715862443585145,0.7634580000163744,7.493403120740956,0.4500007629394531,-0.08734282717684039,-0.7989998817443844,-1.4984700566274363,-0.09952970686133256,-1.1487349691859112,-0.4492647943028576,1.1760639761744827,6.3158285716580265,-30.868184666880143,0.34973508744152626,11,0.7099995613098145,0.8399996757507324,0.8024997711181641,0.3899998664855957,-2.0799999237060547,3,-0.12244896315602449,-7.666638409697792,14.510000228881836,1.0,14.5,-1.1481442235691226,14.869999885559082,-0.12244896315602449
1987,2007-11-16,14.170000076293945,14.380000114440918,14.100000381469727,14.199999809265135,98744.0,-0.0028149163790039955,-2.2941315067570978,0.07692232451796241,34.17720805883323,41.46151360827675,0.8466390490312197,0.8160296445685411,0.5354484231419079,0.7838319906641189,6.993948745496346,0.2799997329711914,-0.12149777167321218,-0.7669998645782474,-1.5015628367964062,-0.03243689236008862,-1.134281350687326,-0.3997183784691689,1.0924574984483915,7.777747165996622,-30.191762901609536,0.3672814861090791,11,0.7049999237060547,0.8550000190734863,0.8424997329711914,0.42999982833862305,-2.2300004959106445,4,-0.1383203971484802,1.3076941887050826,14.210000038146973,-7.666638409697792,14.510000228881836,1.0,14.5,-0.1383203971484802
1988,2007-11-19,13.31999969482422,14.300000190734865,13.260000228881836,14.149999618530273,59162.0,-0.05998591227192396,-1.1894762414344922,27.666910385607327,23.24839758386257,38.99036674221658,1.494840497551328,1.5975057867893696,1.4001514417955878,1.6085854332429292,7.544557919570945,1.0399999618530291,-0.15595948133615778,-1.5215002536773667,-2.538146356693522,-0.5048541506612114,-2.0298233051854453,-1.0131772021692882,1.8029630167254034,3.448245622689223,-32.8489978581705,0.508323051508078,11,1.1200003623962385,1.2850003242492658,1.6925001144409162,1.2800002098083478,-1.3699998855590856,0,-0.11486484744933656,-2.2941315067570978,14.170000076293945,1.3076941887050826,14.210000038146973,-7.666638409697792,14.510000228881836,-0.11486484744933656
1989,2007-11-20,13.109999656677244,13.800000190734865,12.579999923706055,13.420000076293945,213593.0,-0.015765768990863904,1.2803729488215847,0.3734945157976769,21.85627896179669,36.26771567608397,1.502253443107998,1.7482873718049845,1.6230394214542407,1.7926594258659332,8.567905130076323,1.2200002670288104,-0.20324689366566062,-1.6370002746582042,-2.9105217165102086,-0.36347883280619975,-2.2737609955842064,-1.000239553732202,1.7521483072988886,22.84481908138124,-12.690238978296726,0.6367607209260024,11,0.7800002098083514,1.1550002098083514,1.9025001525878924,1.490000247955324,-1.5,1,-0.10831427257671233,-1.1894762414344922,13.31999969482422,-2.2941315067570978,14.170000076293945,1.3076941887050826,14.210000038146973,-0.10831427257671233
1990,2007-11-21,12.869999885559082,13.100000381469727,12.6899995803833,13.0600004196167,86855.0,-0.018306619176448602,2.0370378219528393,0.6129041189445573,20.97700109946598,34.03500245863895,1.5107766883128484,1.931366977262197,1.873404037210321,2.0049146982501753,9.961748336063305,0.42000007629394354,-0.35158594118699504,-1.7780000209808353,-3.3011767622544994,-0.254823279707173,-2.5395883916176665,-1.0164116503440042,1.6270043919738377,14.356430501708115,-21.52619707949621,0.7615883706368314,11,0.9700002670288086,1.3949999809265137,2.1024999618530273,1.7300000190734863,-1.119999885559082,2,-0.12354313649776838,1.2803729488215847,13.109999656677244,-1.1894762414344922,13.31999969482422,-2.2941315067570978,14.170000076293945,-0.12354313649776838
1991,2007-11-22,12.510000228881836,12.8100004196167,12.260000228881836,12.8100004196167,184544.0,-0.02797200154455226,2.666665607029211,1.578943934146464,16.844923876895393,31.010960042523415,1.6351328341927562,2.208487688176959,2.2394766251157527,2.3355931533754806,11.463940637208841,0.6099996566772461,-0.4695106241643856,-2.013499689102172,-3.799848726273126,-0.2271506519312183,-2.906674207687649,-1.1203251705166952,1.680283352038785,11.792453466763773,-21.6255902929138,0.8931745185854768,11,1.119999885559082,1.5949997901916504,2.4024996757507324,2.0899996757507324,-1.0399999618530291,3,-0.06954435408806081,2.0370378219528393,12.869999885559082,1.2803729488215847,13.109999656677244,-1.1894762414344922,13.31999969482422,-0.06954435408806081
1992,2007-11-23,12.649999618530273,12.699999809265135,12.399999618530273,12.5,216578.0,0.011190998168427058,1.4000015258789262,-0.49999841054381655,4.601216315323427,26.26386210950664,1.273157440476675,1.968583797789904,2.1105259869288524,2.1560909863046724,12.75607175625893,0.3000001907348615,-0.5995378503961639,-1.7460002899169922,-3.6864115275494953,0.19441094771550915,-2.7162059087332437,-0.7757946711007406,1.1928329590233666,19.11761749711909,-6.6674991607585845,0.9702056188162508,11,0.9800004959106445,1.330000400543213,2.31000018119812,1.950000286102295,-1.6399993896484375,4,-0.04110668140476759,2.666665607029211,12.510000228881836,2.0370378219528393,12.869999885559082,1.2803729488215847,13.109999656677244,-0.04110668140476759
1993,2007-11-26,13.029999732971193,13.1899995803833,12.75,12.75,233738.0,0.030039535644276194,-2.142857142857143,1.866669633660986,15.406970861087657,23.15394625920209,0.675769651472292,1.5175344056553879,1.7629817627844897,1.739993457533652,14.225132796831325,0.5399999618530273,-0.6975650336648425,-1.2715001583099355,-3.2870948936556825,0.7440945770358098,-2.279297525982807,-0.2637027906370637,0.5279230218215218,49.99996903654746,28.60221438687244,1.0077973676728726,11,0.5500001907348615,0.9450001716613752,1.9300000667572004,1.5700001716613752,-1.9299993515014666,0,-0.0836531216366605,1.4000015258789262,12.649999618530273,2.666665607029211,12.510000228881836,2.0370378219528393,12.869999885559082,-0.0836531216366605
1994,2007-11-27,12.90999984741211,13.0,12.670000076293945,12.989999771118164,318080.0,-0.009209507906238534,5.599973297221004,-0.2857142857142839,15.099710610050138,20.360687231781917,0.6107345849020724,1.5525273878651724,1.9124556549966378,1.8295378708840513,15.663835044472368,0.35999965667724787,-0.8097840862393166,-1.2870000362396237,-3.3658367600270935,0.7918366875478462,-2.3264183981333595,-0.24758167434588785,0.41429685271664773,69.89248083677289,51.76611299761748,1.039418361893735,11,0.5200004577636719,1.065000057220459,2.049999952316284,1.690000057220459,-2.4200000762939453,1,-0.0743609643294777,-2.142857142857143,13.029999732971193,1.4000015258789262,12.649999618530273,2.666665607029211,12.510000228881836,-0.0743609643294777
1995,2007-11-28,13.149999618530273,13.170000076293945,12.949999809265135,13.0,153967.0,0.01859022261462484,1.3157857752346722,-1.874997019764919,21.999991825646532,19.35685546588462,0.176043929728122,1.230710690314135,1.6856612474621464,1.5568159379357098,17.124884054962095,0.26000022888183594,-0.9378882658247516,-0.9550002574920651,-3.048876079244213,1.1388755642600827,-2.001938168368138,0.09193765338400794,-0.8899993896484375,95.6989258338247,76.81427064622157,1.046937910876074,11,0.17000055313110352,0.8250002861022949,1.822500228881836,1.450000286102295,-2.6999998092651367,2,-0.11711026665604951,5.599973297221004,12.90999984741211,-2.142857142857143,13.029999732971193,1.4000015258789262,12.649999618530273,-0.11711026665604951
1996,2007-11-29,13.59000015258789,13.720000267028807,13.1899995803833,13.1899995803833,272646.0,0.0334601176290219,-1.649999642372634,2.666677263074908,32.26666768391928,19.144573202005294,-0.4035946774774537,0.7255216442292749,1.2690868942386757,1.0872776422346426,18.44765355631743,0.5700006484985334,-1.0264004891107419,-0.44999971389770543,-2.521866390772839,1.62186696297743,-1.4859330523352732,0.5859336245398623,-1.3117999267578124,90.15151132018094,68.22593812352918,1.0359333384375675,11,-0.309999942779541,0.38499975204467773,1.4849998950958252,1.0099997520446777,-2.880000114440918,3,-0.13539368152527254,1.3157857752346722,13.149999618530273,5.599973297221004,12.90999984741211,-2.142857142857143,13.029999732971193,-0.13539368152527254
1997,2007-11-30,13.899999618530273,14.289999961853027,13.489999771118164,13.5600004196167,182560.0,0.022810850806602057,-2.333330684240747,0.8499967813537864,37.90523139211029,20.773110291810596,-0.8447565990912302,0.3474911877138709,0.9720917687647681,0.7532349604107011,19.337517261259542,0.8000001907348633,-1.1095110519227518,-0.08550024032592773,-2.108925943436226,1.9379254627843707,-1.097213091881077,0.9262126112292215,-1.5641273910522457,75.92590303250793,51.28082198873987,1.0117128515551497,11,-0.6249995231628418,0.07500028610229492,1.200000286102295,0.7000002861022949,-3.069999694824217,4,-0.17482010202806064,-1.649999642372634,13.59000015258789,1.3157857752346722,13.149999618530273,5.599973297221004,12.90999984741211,-0.17482010202806064
1998,2007-12-03,14.300000190734865,14.43000030517578,13.899999618530273,13.899999618530273,115571.0,0.02877702037281682,-1.649999642372634,1.1764750431258204,47.52475481245549,23.625163164106016,-1.2193530207546441,-0.1640966177672194,0.5751822550195822,0.33207140991607,18.96693843938115,0.530000686645506,-1.137028785050754,0.3800003051757823,-1.5018689179569726,2.2618695283085373,-0.5609343063905943,1.320934916742159,-1.8468802991943374,92.61363082188312,62.17218020072079,0.9409346115663775,12,-0.9549999237060565,-0.3250002861022967,0.7999997138977033,0.2999997138977033,-3.539999961853029,0,-0.2300699243336135,-2.333330684240747,13.899999618530273,-1.649999642372634,13.59000015258789,1.3157857752346722,13.149999618530273,-0.2300699243336135
1999,2007-12-04,14.06999969482422,14.550000190734865,13.829999923706055,14.550000190734865,47294.0,-0.016083950548452797,1.9999980131805675,-1.1999995231635185,44.835674760361385,26.276126904205505,-0.9374373498717237,-0.04177466125746321,0.8014739810293552,0.5369615689205265,18.646343496230998,0.7200002670288104,-1.1877941158267404,0.21699981689453374,-1.5322509073714166,1.966250541160484,-0.6576255452384423,1.0916251790275098,-1.4587293701928719,69.99997615814783,34.40607476206216,0.8746253621329755,12,-0.6649994850158709,-0.09499979019165217,1.207500219345091,0.5300002098083478,-3.5199995040893572,1,-0.21108737581899417,-1.649999642372634,14.300000190734865,-2.333330684240747,13.899999618530273,-1.649999642372634,13.59000015258789,-0.21108737581899417
2000,2007-12-05,13.800000190734865,14.0600004196167,13.760000228881836,13.949999809265135,39173.0,-0.019189730628684898,-1.6087025027781003,0.3124988824140577,45.153665581777496,29.42154264919241,-0.5829472280960744,0.11105509458267626,1.0548794481109312,0.7846562495797773,18.674931972562735,0.3099994659423846,-1.1256795174518412,0.025000286102295988,-1.5739797621356253,1.6239803343402173,-0.7744897380166638,0.8244903102212557,-0.9948568794931649,44.85296592579303,5.3260897292638845,0.7994900241189603,12,-0.3250002861022967,0.1749997138977033,1.5524997711181623,0.7999997138977033,-3.4600000381469744,2,-0.2398550995556501,1.9999980131805675,14.06999969482422,-1.649999642372634,14.300000190734865,-2.333330684240747,13.899999618530273,-0.2398550995556501
2001,2007-12-06,13.609999656677244,14.050000190734865,13.609999656677244,13.960000038146973,33957.0,-0.013768154451561876,-1.514286025689228,2.3333418104599937,43.60730131295693,33.75555209337391,-0.2464158871308566,0.19280260016959794,1.219288411187991,0.9486256071805723,19.62190986349903,0.44000053405762074,-1.035965075530422,-0.09000024795532369,-1.5609113453808092,1.3809108494701618,-0.8254557966680665,0.6454553007574191,-0.6303706574862282,11.320739439185557,-30.89112270347438,0.7354555487127428,12,4.768371599794818e-07,0.36500024795532404,1.7200002670288104,0.990000247955324,-3.210000038146971,3,-0.23218221360217084,-1.6087025027781003,13.800000190734865,1.9999980131805675,14.06999969482422,-1.649999642372634,14.300000190734865,-0.23218221360217084
2002,2007-12-07,14.300000190734865,14.300000190734865,13.630000114440918,13.630000114440918,47573.0,0.05069805668357219,-1.0000000000000053,-1.9142838458645957,61.611379548568536,38.889375280871775,-0.7573986516647224,-0.5755363973581922,0.503771792045038,0.24049338956083055,20.685206810843887,0.6900005340576207,-0.8949899979736653,0.6310002803802508,-0.7553529327640849,2.0173534935245865,-0.06217632619191704,1.3241768869524186,-1.163334072389464,73.40427042941708,25.203097071974483,0.6931766065721681,12,-0.6900000572204608,-0.3250002861022967,0.9549996852874738,0.2999997138977033,-4.2300004959106445,4,-0.25104895837091634,-1.514286025689228,13.609999656677244,-1.6087025027781003,13.800000190734865,1.9999980131805675,14.06999969482422,-0.25104895837091634
2003,2007-12-10,13.699999809265135,14.289999961853027,13.59000015258789,14.289999961853027,95119.0,-0.04195806807460589,1.3728800956906864,-0.8805971423935233,56.39913312877952,43.47820000517505,-0.058517867155091,-0.07134146813257836,1.0562508868298384,0.8202857590512647,21.670058657381603,0.7100000381469744,-0.7003230954648476,0.08949990272521724,-1.177032652963664,1.3560324584140986,-0.5437663751192225,0.722766180569657,-0.4220002836807879,11.458297115234442,-38.29997948228842,0.6332662778444405,12,0.05000019073486506,0.2750000953674334,1.5375001430511492,0.9000000953674334,-3.479999542236328,0,-0.209489045658098,-1.0000000000000053,14.300000190734865,-1.514286025689228,13.609999656677244,-1.6087025027781003,13.800000190734865,-0.209489045658098
2004,2007-12-11,13.890000343322756,14.0,13.710000038146973,13.84000015258789,255438.0,0.01386865231407719,1.148151811101496,-0.08474606407396908,61.18421217741346,47.832002266482476,-0.10603719816682933,-0.3261043493799409,0.816733329242501,0.6141703278210446,22.279015348199884,0.30000019073486506,-0.466438792984496,0.310000419616701,-0.8941854808141372,1.5141863200475392,-0.292092530598719,0.912093369832121,-0.4848007512233572,42.253545720621936,-11.487828121854356,0.6020929502154192,12,-0.02000045776367365,0.064999580383299,1.4249994754791242,0.7099995613098127,-3.6300001144409197,1,-0.2253419753114393,1.3728800956906864,13.699999809265135,-1.0000000000000053,14.300000190734865,-1.514286025689228,13.609999656677244,-0.2253419753114393
2005,2007-12-12,13.489999771118164,14.25,13.489999771118164,14.010000228881836,319203.0,-0.028797736667939056,-1.9230752301654257,-10.399969482537921,60.65216363716271,50.98594626128731,0.38807449952936324,-0.006785636609841106,1.160903129383387,0.993650361401059,23.084477628215016,0.7600002288818359,-0.29302815730249776,-0.039000129699706676,-1.160932851805896,1.0829325924064825,-0.5999664907528022,0.5219662313533888,1.060000419616701,0.0,-56.608433454267285,0.5609663610530949,12,0.5300002098083496,0.4500002861022949,1.8250000476837158,1.1100001335144043,-2.6399993896484375,2,-0.217939186824731,1.148151811101496,13.890000343322756,1.3728800956906864,13.699999809265135,-1.0000000000000053,14.300000190734865,-0.217939186824731
2006,2007-12-13,12.470000267028807,12.880000114440918,12.329999923706055,12.8100004196167,1104337.0,-0.07561152864310328,1.2916696469017477,0.653845871694241,48.357670870779096,52.147328425583844,1.3773361210151673,0.9235231823612242,2.136246709303901,1.9980070920941344,23.40050265393836,1.1599998474121094,-0.12075362234295284,-0.9719996452331561,-2.1404733220376055,0.1964740315712934,-1.5562364836353808,-0.38776280683093134,2.058799915313724,7.106615449037637,-52.00338403190915,0.5842368384022251,12,0.9699997901916522,1.2599997520446795,2.844999551773073,2.1299996376037615,-1.4300003051757795,3,-0.1708099493849029,-1.9230752301654257,13.489999771118164,1.148151811101496,13.890000343322756,1.3728800956906864,13.699999809265135,-0.1708099493849029
2007,2007-12-14,12.210000038146973,12.770000457763672,11.649999618530273,12.640000343322756,646499.0,-0.020850058004351912,2.2463767314703986,1.2647062123439046,42.350752708451594,51.57243930291674,1.5336825882626606,1.08477315084696,2.350872884629414,2.231752240422928,23.932269835691216,1.1200008392333984,0.004407799466218165,-1.1339998722076423,-2.372086717821528,0.10408697340624329,-1.7530432950145851,-0.5149564494006995,2.230848133850099,21.21213434812937,-37.43709829620147,0.6190434228069425,12,0.8899998664855957,1.1649999618530273,3.06499981880188,2.3899998664855957,-1.7100000381469727,4,-0.1482391821426554,1.2916696469017477,12.470000267028807,-1.9230752301654257,13.489999771118164,1.148151811101496,13.890000343322756,-0.1482391821426554
2008,2007-12-17,11.789999961853027,12.210000038146973,11.75,12.210000038146973,334614.0,-0.03439804053904705,1.1904759742235502,0.976743670268444,40.106012812591494,51.046921308720094,1.743549238978467,1.4590801666155535,2.7206500841181,2.61799826178399,23.153371970384846,0.46000003814697266,0.0492377588343853,-1.4774999618530273,-2.8975351947400902,-0.05746472896596444,-2.187517578296559,-0.7674823454094959,2.4833972969360367,5.384627799308806,-49.70085310148613,0.710017616443531,12,1.184999942779541,1.5349998474121094,3.4724998474121094,2.8249998092651367,-1.3400001525878906,0,-0.14588636748040118,2.2463767314703986,12.210000038146973,1.2916696469017477,12.470000267028807,-1.9230752301654257,13.489999771118164,-0.14588636748040118
2009,2007-12-18,11.6899995803833,11.800000190734865,11.329999923706055,11.729999542236328,329538.0,-0.008481796589760893,4.22218866724938,0.09523798711177515,36.77536992434366,50.115999569005226,1.6432482573841831,1.52545394040499,2.769519604303717,2.6831607380068814,21.710090811889554,0.47000026702881037,0.0417069327867754,-1.5065003395080563,-3.0920439976085863,0.07904331859247371,-2.2992721685583213,-0.7137285104577913,2.425993819990236,12.328755043532619,-36.0653796798555,0.792771829050265,12,1.1250004768371582,1.4750003814697266,3.56000018119812,2.9250001907348633,-1.2299995422363281,1,-0.12574844876994384,1.1904759742235502,11.789999961853027,2.2463767314703986,12.210000038146973,1.2916696469017477,12.470000267028807,-0.12574844876994384
2010,2007-12-19,11.279999732971193,11.699999809265135,11.18000030517578,11.699999809265135,239004.0,-0.03507269992550888,1.476187664906175,10.500011920940235,28.961754898869827,48.48871663410665,1.8530635711478585,1.9080543071670863,3.131596758086305,3.061333053051799,20.244103884860625,0.5199995040893555,-0.06448475051565516,-1.8370001792907704,-3.6364867701396175,-0.03751358844192332,-2.736743474715194,-0.9372568838663469,2.613114189268945,5.882319942061677,-35.69186335954676,0.8997432954244237,12,1.460000514984129,1.7600002288818342,3.880000114440916,3.335000038146971,-0.9299993515014666,2,-0.09042549009180567,4.22218866724938,11.6899995803833,1.1904759742235502,11.789999961853027,2.2463767314703986,12.210000038146973,-0.09042549009180567
2011,2007-12-20,11.640000343322756,11.800000190734865,11.31999969482422,11.31999969482422,188074.0,0.03191494848171739,-1.9999970197738008,-0.7619061675469295,29.60290853253902,44.93221985454782,1.3234010095421862,1.5594894314262042,2.7262238880864587,2.665526993639544,18.19635914391559,0.5200004577636719,-0.14406869372162312,-1.433499574661253,-3.3339956914156,0.46699654209309394,-2.3837476330384266,-0.4832515162840796,1.9818022172109462,28.930817232833455,-7.955318412507843,0.9502480583771735,12,1.0949997901916486,1.2499999999999982,3.5199995040893537,2.9749994277954084,0.42000007629394354,3,-0.06786941052851514,1.476187664906175,11.279999732971193,4.22218866724938,11.6899995803833,1.1904759742235502,11.789999961853027,-0.06786941052851514
2012,2007-12-21,12.130000114440918,12.149999618530273,11.609999656677244,11.699999809265135,387584.0,0.0420961990262525,1.2978755351744085,1.3437482304906998,30.728251070638635,42.079899625865494,0.5511782064484407,1.0841184694311963,2.1901297707194907,2.1444430005378745,15.789020064841663,0.5399999618530291,-0.20484021447191658,-0.9174998283386238,-2.856233841634708,1.0212341849574607,-1.886866834986666,0.05186717830941845,1.2476222205569911,92.23301510231633,59.81851705469245,0.9693670066480423,12,0.5850000381469727,0.7350001335144043,2.854999542236328,2.484999656677246,-0.3900003433227539,4,-0.08985986333917939,-1.9999970197738008,11.640000343322756,1.476187664906175,11.279999732971193,4.22218866724938,11.6899995803833,-0.08985986333917939
2013,2007-12-27,11.9399995803833,12.199999809265135,11.859999656677244,12.199999809265135,115425.0,-0.015663687738256438,1.6153834867769863,-0.6046512659463038,30.94813089317951,38.72033503872839,0.5199459170419889,1.2524876522350805,2.3247525479297977,2.3046533121155406,14.490367749892835,0.3400001525878906,-0.2562474827277068,-1.053000354766846,-3.054085389742161,0.9480846802084688,-2.0535428722545035,-0.052457837279188624,1.2178605516323948,74.5097690891566,44.91427337024826,1.0005425174876577,12,0.7750005722045898,0.9250006675720215,3.010000467300415,2.6750001907348633,-0.6399993896484357,3,-0.12060298417004411,1.2978755351744085,12.130000114440918,-1.9999970197738008,11.640000343322756,1.476187664906175,11.279999732971193,-0.12060298417004411
2014,2007-12-28,11.949999809265135,11.960000038146973,11.770000457763672,11.850000381469727,41231.0,0.0008375401367906044,2.1666626930198922,-0.38461284524813427,32.64541197091242,35.60847374247836,0.23000421407069105,1.229938617260899,2.2577042539161045,2.270047408376483,13.066608807486467,0.18999958038330078,-0.46975620892618153,-0.9950001239776629,-3.049802022539316,1.05980177458399,-2.0224010732584894,0.03240082530316357,1.0100743400665682,75.49018416207983,45.8490686123252,1.0274009492808263,12,0.08000040054321467,0.9150004386901873,2.5725002288818377,2.664999961853029,-0.42000007629394176,4,-0.12552301455578352,1.6153834867769863,11.9399995803833,1.2978755351744085,12.130000114440918,-1.9999970197738008,11.640000343322756,-0.12552301455578352
2015,2008-01-02,11.609999656677244,12.0,11.399999618530273,12.0,175637.0,-0.028451896068172333,2.076922324517967,-3.900025749353969,31.751835995962566,33.76338097860986,0.30763244077816054,1.526937167566711,2.5210222440263674,2.5824166396539177,12.149225026820629,0.6000003814697266,-0.6418406000555947,-1.2580002784729025,-3.3942597922968787,0.8782592353510736,-2.3261300353848906,-0.18987052156091444,1.172067108238867,32.95453683403983,0.9548724866800278,1.068129756911988,1,0.36500072479248225,1.255000591278078,2.4675002098083514,2.7600002288818377,-2.0999994277954084,2,-0.0990525109851208,2.1666626930198922,11.949999809265135,1.6153834867769863,11.9399995803833,1.2978755351744085,12.130000114440918,-0.0990525109851208
2016,2008-01-03,11.75,11.84000015258789,11.539999961853027,11.539999961853027,150299.0,0.01205860012599036,-1.8571441546586982,-0.538461162258981,24.137945709464574,31.73973575650019,0.06119480190890414,1.3091410638444891,2.3076093080343067,2.4183527071740762,12.399222498553227,0.3000001907348633,-0.8710497456025212,-1.0259999275207523,-3.189646064915765,1.1376462098742604,-2.1078229962182586,0.05582314117675402,0.8718601189420774,43.7500372528942,16.286029563119357,1.081823068697506,1,-0.05499982833862305,1.1150002479553223,2.302500009536743,2.619999885559082,-2.3199996948242205,3,-0.1191489037047041,2.076922324517967,11.609999656677244,2.1666626930198922,11.949999809265135,1.6153834867769863,11.9399995803833,-0.1191489037047041
2017,2008-01-04,11.470000267028807,11.859999656677244,11.470000267028807,11.84000015258789,208394.0,-0.023829764508186635,-1.1081054609470045,-1.7619038968942096,25.813467197965736,30.15167513265288,0.2516504106508055,1.4732936270186947,2.5074949602973646,2.6783242263181126,13.741766734125271,0.3899993896484375,-1.0957783521642313,-1.1844996929168712,-3.3552864458928635,0.9862870600591211,-2.2698930694048673,-0.09910631642887502,1.0076738705366406,8.750078976135296,-19.88185561857578,1.0853933764879962,1,0.2199997901916504,1.3949999809265154,2.3974997997283953,2.739999771118166,-2.1900005340576136,4,0.05143854741519771,-1.8571441546586982,11.75,2.076922324517967,11.609999656677244,2.1666626930198922,11.949999809265135,0.05143854741519771
2018,2008-01-07,11.010000228881836,11.470000267028807,10.5600004196167,11.380000114440918,201608.0,-0.04010462314192509,2.3090892066646354,0.9999999999999952,20.491814331412996,28.342391177882803,0.6586343421122312,1.764652022741366,2.892634312014632,3.113342111313125,15.612566682591384,0.9099998474121076,-1.198985722637314,-1.4799997329711907,-3.6242208636162747,0.6642213976738933,-2.5521102982937336,-0.4078891676486478,1.3379065254446445,31.24999586078735,4.161776956616354,1.072110565322542,1,0.36999988555908203,1.5450000762939453,2.794999837875366,3.1999998092651367,-1.25,0,0.0663033176258585,-1.1081054609470045,11.470000267028807,-1.8571441546586982,11.75,2.076922324517967,11.609999656677244,0.0663033176258585
2019,2008-01-08,11.100000381469727,11.1899995803833,10.93000030517578,11.0,237807.0,0.00817440061007435,-1.166662693019875,-0.27027138486441066,23.85121934626794,27.774553894260375,0.532097248771537,1.5185977466383882,2.7346905245430637,3.004537371517049,17.383874452400732,0.2599992752075213,-1.249713482374922,-1.2414996147155755,-3.335785329022279,0.8527860995911283,-2.2886424718689273,-0.1943567575622236,1.0333576126915798,37.5000082784253,6.696755834465137,1.047142857153352,1,0.2799997329711914,1.4549999237060547,2.677499532699585,3.109999656677246,-1.7000007629394531,1,0.018018000215479058,2.3090892066646354,11.010000228881836,-1.1081054609470045,11.470000267028807,-1.8571441546586982,11.75,0.018018000215479058
2020,2008-01-09,10.489999771118164,11.050000190734863,10.489999771118164,11.050000190734863,273325.0,-0.05495500805296316,1.0,-5.599982833927788,26.201932610573976,27.396667680708703,1.137915585355195,1.9688508854781865,3.2730940649234626,3.5919953629862214,19.520249634048035,0.6100006103515625,-1.2709248456297502,-1.6860002040863034,-3.817798566699313,0.44579815852670635,-2.7518993853928073,-0.6201010227797994,1.4545553140977887,0.0,-32.40444487431343,1.0658991813065044,1,0.8550000190734863,2.0300002098083496,3.2125003337860107,3.7200002670288086,-0.9200000762939435,2,0.09914203856480852,-1.166662693019875,11.100000381469727,2.3090892066646354,11.010000228881836,-1.1081054609470045,11.470000267028807,0.09914203856480852
2021,2008-01-10,10.449999809265137,10.699999809265137,10.399999618530273,10.640000343322754,123333.0,-0.0038131518327729763,-1.06896030096551,0.3392864137274503,27.664985554505577,27.056304845582808,1.1078662030160693,1.8550843639749317,3.234720301402552,3.6180925209098156,21.80747426829218,0.3000001907348633,-1.268654269081157,-1.5680001735687252,-3.7206055356976186,0.5846051885601682,-2.644302854633173,-0.49169749250427763,1.2909175319771258,3.4246705087983025,-29.139918533425554,1.0763026810644472,1,0.8499999046325684,2.0250000953674316,3.197500228881836,3.760000228881836,-1.1799993515014648,3,-0.08995211459715835,1.0,10.489999771118164,-1.166662693019875,11.100000381469727,2.3090892066646354,11.010000228881836,-0.08995211459715835
2022,2008-01-11,10.710000038146973,11.15999984741211,10.079999923706056,10.369999885559082,401548.0,0.024880405131808336,-1.3478257263991593,-1.7894694574110326,35.714296526912264,27.585878804886445,0.6987357585432576,1.383260723827103,2.891304098012913,3.3364589628352412,23.65992964764131,1.079999923706053,-1.1768609382171515,-1.1284999370574944,-3.0680634048037394,0.8110635306887506,-2.098281670930618,-0.15871820318437102,0.8163704674613719,45.323738045626776,8.93602305169486,0.9697817338731227,1,0.3299999237060547,1.605000019073488,2.9175000190734863,3.5,-1.0399999618530291,4,-0.11951444709729964,-1.06896030096551,10.449999809265137,1.0,10.489999771118164,-1.166662693019875,11.100000381469727,-0.11951444709729964
2023,2008-01-14,10.829999923706056,10.920000076293944,10.619999885559082,10.720000267028807,111687.0,0.011204471067382649,1.0689671048088343,0.32352825679633934,38.68422129147008,28.256857618281746,0.45228689148246204,1.0932760812792832,2.6965893997069728,3.2008924086495316,25.689354375632156,0.3000001907348615,-1.110549388827737,-0.8650000572204579,-2.6425857273883153,0.9125856129473995,-1.7537928923043875,0.02379277786347167,0.4360238771598759,67.56758846620781,26.974283878708327,0.8887928350839288,1,0.21000003814697088,1.4850001335144043,2.7950000762939435,3.380000114440916,-1.3199996948242205,0,-0.14312097891543185,-1.3478257263991593,10.710000038146973,-1.06896030096551,10.449999809265137,1.0,10.489999771118164,-0.14312097891543185
2024,2008-01-15,10.760000228881836,10.899999618530273,10.6899995803833,10.8100004196167,130668.0,-0.0064634991059414615,-1.2105094086763606,-0.45454860719764795,42.485560524520565,29.44949367701041,0.37518850426394046,0.9663037920006694,2.686941390399923,3.260348862286003,27.828451737670157,0.21000003814697266,-1.0911352120760842,-0.7784997463226322,-2.2706161718505022,0.7136166792052379,-1.5245579590865663,-0.032441533558698055,0.39999961853027344,62.962995667845746,17.236291644637447,0.7460582127639346,1,0.20999956130981445,1.5549998283386248,2.8999998569488525,3.4499998092651367,-1.239999771118164,1,-0.09293680099706825,1.0689671048088343,10.829999923706056,-1.3478257263991593,10.710000038146973,-1.06896030096551,10.449999809265137,-0.09293680099706825
2025,2008-01-16,10.550000190734863,10.829999923706056,10.5,10.75,175757.0,-0.01951673175464197,-1.1999980926525917,3.999980926586431,33.534747728757836,30.49358279026522,0.46825743496703964,0.9958087861146936,2.813533729093752,3.4524099638593704,29.691230949009938,0.32999992370605646,-1.0707340904220022,-0.8414998054504395,-2.082217320577552,0.39921770967667314,-1.4618585630139957,-0.22114104788688316,0.4155996704101561,43.51854631766884,-4.153744048746454,0.6203587575635565,1,0.4199995994567871,1.6399998664855975,3.1399998664855957,3.6599998474121094,-0.9700002670288068,2,-0.10900479160318255,-1.2105094086763606,10.760000228881836,1.0689671048088343,10.829999923706056,-1.3478257263991593,10.710000038146973,-0.10900479160318255
2026,2008-01-17,10.34000015258789,10.739999771118164,10.270000457763672,10.619999885559082,82397.0,-0.01990521652609989,-1.238096643740591,1.4,20.462062824756657,29.898982304353098,0.5109469703185692,1.0941503447536345,2.939189936580892,3.6480176286324557,31.17133207663813,0.4699993133544922,-1.0802366574734243,-0.9449998378753666,-2.16135321763325,0.27135354188251704,-1.5531765277543084,-0.33682314799642477,0.5599994659423828,24.07409696749194,-17.219587834480294,0.6081766898789416,1,0.434999942779541,1.8499999046325701,3.3849997520446777,3.869999885559082,-0.9800004959106445,3,-0.07446812827860116,-1.1999980926525917,10.550000190734863,-1.2105094086763606,10.760000228881836,1.0689671048088343,10.829999923706056,-0.07446812827860116
2027,2008-01-18,10.399999618530273,10.619999885559082,10.210000038146973,10.300000190734863,180075.0,0.005802656195064593,-1.9285731315629033,-0.3571411541513823,23.448281758746134,30.227478685167892,0.3164884021946417,0.9397805543589275,2.7905810782751193,3.5767026454819,31.91148409610602,0.4099998474121094,-1.0599601423575393,-0.7945003509521484,-1.9902378974313883,0.4012371955270915,-1.3923691241917684,-0.19663157771252848,0.430000305175783,26.76050284154642,-9.904784161602386,0.5978687732396203,1,0.2350001335144043,1.7900004386901873,3.392500400543213,3.810000419616699,-0.819999694824217,4,-0.10865376944372362,-1.238096643740591,10.34000015258789,-1.1999980926525917,10.550000190734863,-1.2105094086763606,10.760000228881836,-0.10865376944372362
2028,2008-01-21,10.06999969482422,10.4399995803833,9.600000381469727,10.4399995803833,248764.0,-0.03173076305869027,3.540537614730922,-3.7000200272752237,20.807454060001604,29.88928254224941,0.5577837942611872,1.1956152295387135,3.0063225405617846,3.8911178500810415,32.904605447905595,0.8399991989135742,-1.0299701277490403,-1.0385002613067602,-2.2995319952160553,0.22253147260253492,-1.6690161282614078,-0.40798439435211264,0.6700000762939435,36.153814552785306,4.217872331618992,0.6305158669546475,1,0.31000041961669744,1.8750004768371564,3.722500324249266,4.140000343322752,-0.46999931335449396,0,-0.03972190969736267,-1.9285731315629033,10.399999618530273,-1.238096643740591,10.34000015258789,-1.1999980926525917,10.550000190734863,-0.03972190969736267
2029,2008-01-22,10.220000267028807,10.479999542236328,9.600000381469727,9.649999618530273,208924.0,0.01489578716488782,-1.6268666064095538,-1.5405427697288239,27.062721540381958,29.98492575667252,0.30153779715144147,0.9800890299334739,2.7478983428033814,3.7268852709726055,33.445878758408895,0.8799991607666016,-1.001242525663823,-0.8149997234344504,-2.104365123982184,0.47436567711328337,-1.4596824237083172,-0.1703170231605835,0.3999996185302752,50.406513520470455,17.831093950543774,0.644682700273867,1,0.15999984741211115,1.7049999237060565,3.6424996852874774,3.989999771118166,-0.5700006484985334,1,-0.06947162618356606,3.540537614730922,10.06999969482422,-1.9285731315629033,10.399999618530273,-1.238096643740591,10.34000015258789,-0.06947162618356606
2030,2008-01-23,10.260000228881836,10.449999809265137,10.079999923706056,10.31999969482422,208438.0,0.003913890490010452,1.3125014901175294,-0.10526210119309885,24.573385393747017,29.641414627699344,0.25197976521093146,0.9062174254969442,2.599316000367814,3.6754558303985405,33.85798459557769,0.36999988555908025,-0.8992546477970418,-0.7239997863769538,-2.052654008855338,0.6046544361014305,-1.388326897616146,-0.059672675137761644,-0.6599998474121094,57.89475445382875,25.628542455832843,0.6643271112391926,1,0.11999988555908203,1.6649999618530273,3.6524996757507324,3.9499998092651367,-0.6500005722045898,2,-0.07212473241814066,-1.6268666064095538,10.220000267028807,3.540537614730922,10.06999969482422,-1.9285731315629033,10.399999618530273,-0.07212473241814066
2031,2008-01-24,10.850000381469727,10.949999809265137,10.399999618530273,10.399999618530273,148165.0,0.05750488688363231,-1.4444411477980756,-7.50007947356687,40.43210267184753,30.165615310469928,-0.3076678967447606,0.2677242274341367,1.913410067324179,3.0696767475638627,34.05559869298139,0.6899995803833008,-0.8198370973561353,-0.09449963569641184,-1.387533129646929,1.1985338582541054,-0.7410163826716705,0.5520171112788468,-1.25,92.59263183846586,54.98264400026815,0.6465167469752584,1,-0.5750002861022949,0.3899998664855957,3.1299996376037598,3.359999656677246,-1.4100008010864258,3,-0.11705072931911153,1.3125014901175294,10.260000228881836,-1.6268666064095538,10.220000267028807,3.540537614730922,10.06999969482422,-0.11705072931911153
2032,2008-01-25,11.039999961853027,11.1899995803833,10.850000381469727,10.899999618530273,156439.0,0.017511481447299637,-1.8333406183813683,0.3111113465858517,50.50504596420799,31.479040274107472,-0.498340017938931,-0.008561341854624871,1.6338603402553655,2.8626074933328667,34.78481864883014,0.3399991989135742,-0.712582795755365,0.14999995231628382,-1.0185347955340198,1.3185347001665875,-0.4342674216088689,0.7342673262414365,-1.3859996032714843,90.56605697457168,49.99724524266611,0.5842673739251518,1,-0.6449999809265137,0.14500045776367188,2.5450000762939453,3.1700000762939453,-1.9200000762939453,4,-0.152173941212025,-1.4444411477980756,10.850000381469727,1.3125014901175294,10.260000228881836,-1.6268666064095538,10.220000267028807,-0.152173941212025
2033,2008-01-28,10.5,10.81999969482422,10.199999809265137,10.81999969482422,282730.0,-0.048913040191930435,2.875002980235049,-2.2857065006369295,41.22806479408165,31.339318526280927,-0.011257095917613924,0.440616707436444,2.0778008808558077,3.3676942950747346,35.92698658644229,0.8400001525878906,-0.6239933522202801,-0.3180000305175774,-1.3873746524364758,0.751374591401321,-0.8526873414770257,0.2166872804418709,-0.753839688110352,56.60377811166393,15.000430900313006,0.5346873109594489,1,-0.10500001907348633,0.4050002098083496,2.737499952316284,3.3249998092651367,-1.2799997329711932,0,-0.08761905488513744,-1.8333406183813683,11.039999961853027,-1.4444411477980756,10.850000381469727,1.3125014901175294,10.260000228881836,-0.08761905488513744
2034,2008-01-29,10.449999809265137,10.649999618530273,10.4399995803833,10.630000114440918,227674.0,-0.004761922927129847,-1.0999923706345724,0.5625014901175374,49.30069988365839,33.091090987936546,-0.011013005706473677,0.39260799625334286,2.04110813369501,3.3861279189121056,37.0111526167447,0.21000003814697266,-0.596217185279766,-0.2930002212524414,-1.2303447968069694,0.6443443543020866,-0.7616725090297045,0.1756720665248217,-0.6172091412658691,33.33333333333323,-12.973541509853412,0.4686722877772638,1,-0.05499982833862305,0.4500002861022949,2.700000047683716,3.3499999046325684,-0.9399995803833008,1,-0.08133965964686307,2.875002980235049,10.5,-1.8333406183813683,11.039999961853027,-1.4444411477980756,10.850000381469727,-0.08133965964686307
2035,2008-01-30,10.460000038146973,10.5,10.399999618530273,10.399999618530273,57288.0,0.0009569597190777213,-2.3333227370261462,-0.333335099393888,50.17668249384156,36.39271539561265,-0.03924986917406237,0.30781718751894793,1.942421363282076,3.3474922458805736,37.69861489031994,0.10000038146972656,-0.5920203518946234,-0.22550001144409215,-1.0759730984983147,0.6249730756101304,-0.6507365549712034,0.1997365320830191,-0.5457768354046628,26.262655453766047,-24.416451141479282,0.4252365435271115,1,-0.06500005722045898,0.440000057220459,2.5299999713897705,3.179999828338623,-0.9399995803833008,2,-0.07743789834251225,-1.0999923706345724,10.449999809265137,2.875002980235049,10.5,-1.8333406183813683,11.039999961853027,-0.07743789834251225
2036,2008-01-31,10.350000381469727,10.5,10.3100004196167,10.489999771118164,91468.0,-0.010516219529262294,1.374997019764919,-2.333306842565366,43.283586869609564,38.596638185708585,0.08081618253037526,0.3241752651504708,1.9702991309182991,3.427447077660645,38.46054530599458,0.18999958038330078,-0.6088513734895287,-0.26549968719482386,-0.9639334503748156,0.43293407598516787,-0.6147165687848197,0.083717194395172,-0.3592305960689579,15.151576452908708,-34.7093591809691,0.3492168815899962,1,0.04499959945678711,0.5499997138977051,2.5399997234344482,3.2149996757507306,-0.9100008010864258,3,-0.07149765193413438,-2.3333227370261462,10.460000038146973,-1.0999923706345724,10.449999809265137,2.875002980235049,10.5,-0.07149765193413438
2037,2008-02-01,12.0600004196167,12.199999809265135,10.449999809265137,10.5,192459.0,0.16521738890063187,-1.108432717447691,-11.14290871934605,64.40281778408496,43.44056748838451,-1.529827523955392,-1.411737623242196,0.19764389373515456,1.6999148520638592,38.19398246231265,1.8499994277954084,-0.5318756867141818,1.4150003433227543,0.537671641403346,2.2923290452421625,0.976335992363051,1.8536646942824575,-1.9972768465169786,93.0000305175782,43.5043131803624,0.4386643509597038,2,-1.1600003242492676,-1.1600003242492676,0.7524998188018799,1.504999637603758,-3.160000801086426,4,-0.21724715987337162,1.374997019764919,10.350000381469727,-2.3333227370261462,10.460000038146973,-1.0999923706345724,10.449999809265137,-0.21724715987337162
2038,2008-02-04,11.739999771118164,12.199999809265135,11.5,11.9399995803833,210179.0,-0.026534049532703552,-1.058824931875327,-0.1282049714539678,60.84070180295066,47.19367640644769,-1.059436323205496,-1.0901349103940419,0.47738133845972186,2.0083281090840046,36.904984181401566,0.6999998092651349,-0.39561724078942717,1.0584997177124027,0.06427893349066593,2.0527205019341395,0.5613893256015352,1.5556101098232702,-1.5062940991252098,75.66136578316373,26.717921975462986,0.497110392110868,2,-0.5999999046325684,-0.8399996757507324,1.0500004291534424,1.8250002861022931,-2.729999542236328,0,-0.2231686487766893,-1.108432717447691,12.0600004196167,1.374997019764919,10.350000381469727,-2.3333227370261462,10.460000038146973,-0.2231686487766893
2039,2008-02-05,11.300000190734865,11.760000228881836,11.300000190734865,11.760000228881836,63960.0,-0.03747867026929186,-1.0000000000000078,2.3000023841880557,57.894736842105296,50.896048789598616,-0.5030265602244768,-0.6686664737669776,0.8779447061223475,2.4342237595489262,35.518811016963085,0.4600000381469709,-0.28125125344422663,0.6085001468658469,-0.40723458809194923,1.624234881823643,0.10063277938694881,1.116367514344745,-0.9089909877601361,52.38095718656918,2.637646952337377,0.5078673674788983,2,-0.10000038146972834,-0.4000000953674334,1.4900000095367414,2.264999866485592,-2.1999998092651385,1,-0.18407078660153464,-1.058824931875327,11.739999771118164,-1.108432717447691,12.0600004196167,1.374997019764919,10.350000381469727,-0.18407078660153464
2040,2008-02-06,11.529999732971193,11.550000190734865,10.8100004196167,11.1899995803833,113758.0,0.02035394144726732,2.8947246900566914,-0.7391307052006412,62.47379144759982,53.34512532023776,-0.5966786991640536,-0.8608954828959572,0.6181055703492806,2.1913145376298484,33.88720248749483,0.7399997711181658,-0.1050420505957419,0.7864996910095226,-0.2904409434997728,1.8634403255188179,0.24802937375487488,1.3249700082641702,-0.9942712814932317,64.55024906549994,11.082426131200066,0.5384703172546479,2,-0.32999992370605646,-0.6299996376037615,0.9175004959106428,2.035000324249264,-2.3099994659423864,2,-0.17519510415190775,-1.0000000000000078,11.300000190734865,-1.058824931875327,11.739999771118164,-1.108432717447691,12.0600004196167,-0.17519510415190775
2041,2008-02-07,9.510000228881836,11.40999984741211,9.380000114440918,11.40999984741211,720728.0,-0.17519510415190775,1.1368422532015856,-5.5882316642170045,43.387819835180125,52.55432241701244,1.3558327380914488,1.143709409754461,2.595783322928291,4.186367426704406,32.624114872845716,2.149999618530275,-0.009972118556474285,-1.186499834060669,-2.3917737544832214,0.01877408636188349,-1.7891367942719452,-0.5838628738493927,2.689999580383299,4.6099336350822355,-50.07836272611008,0.6026369602112767,2,1.2799997329711914,1.2799997329711914,2.9100000858306885,4.054999828338621,-0.2700004577636719,3,0.001051548753013165,2.8947246900566914,11.529999732971193,-1.0000000000000078,11.300000190734865,-1.058824931875327,11.739999771118164,0.001051548753013165
2042,2008-02-08,9.43000030517578,9.899999618530273,8.859999656677246,9.84000015258789,585428.0,-0.008412189461688646,2.9245371969827834,0.21578943669960451,45.061732755712754,52.98028552386034,1.3225136073292116,1.1835809723282669,2.6271460169078136,4.242298997742514,32.50918241404857,1.0399999618530273,0.09100913146079392,-1.2024997711181662,-2.5340737690392903,0.12907422680295788,-1.8682867700787291,-0.5367127721576033,2.7135995101928714,17.06588689994182,-38.31590547983791,0.6657869989605623,2,1.099999427795412,1.099999427795412,2.84999990463257,4.134999752044678,-0.48000049591064275,4,0.0010603684924626045,1.1368422532015856,9.510000228881836,2.8947246900566914,11.529999732971193,-1.0000000000000078,11.300000190734865,0.0010603684924626045
2043,2008-02-11,9.279999732971193,9.949999809265137,9.109999656677246,9.399999618530273,183506.0,-0.0159067409703324,-2.652174273600846,0.29268275663152243,42.74690894705521,52.25208653090443,1.4318301216815321,1.2769767354403196,2.713513131608865,4.375417534016856,32.35983505278235,0.8400001525878906,0.0905779952363428,-1.275000333786009,-2.7326336131384394,0.1826329455664215,-2.003816973462225,-0.5461836941097928,2.7322560760498007,14.482758393894443,-39.81287903719592,0.7288166396762153,2,1.2499999999999982,1.2499999999999982,2.9975004196166974,4.285000324249264,0.0200004577636701,0,-0.04094828937233752,2.9245371969827834,9.43000030517578,1.1368422532015856,9.510000228881836,2.8947246900566914,11.529999732971193,-0.04094828937233752
2044,2008-02-12,9.760000228881836,9.800000190734863,9.25,9.300000190734863,180188.0,0.05172419285802721,1.037037887363991,-3.8333373069801646,46.387283276824924,51.83104217345814,0.9428063311200958,0.7570308600088858,2.178013388690486,3.88003709634242,32.20241677453548,0.5500001907348633,0.04189442412755895,-0.7449998378753655,-2.241121129528894,0.751121453778163,-1.4930604837021288,0.003060807951397848,2.1261653340454085,33.45726369975925,-19.541104400112552,0.7480606458267639,2,0.7699995040893555,0.7699995040893555,2.2074999809265137,3.369999885559082,0.17000007629394354,1,-0.07684426049300663,-2.652174273600846,9.279999732971193,2.9245371969827834,9.43000030517578,1.1368422532015856,9.510000228881836,-0.07684426049300663
2045,2008-02-13,9.399999618530273,9.649999618530273,9.300000190734863,9.649999618530273,174911.0,-0.03688530757266251,1.7999954223632812,-0.5434782157998943,39.16292490891627,51.37319084449222,1.2702095129226691,1.0819299808370442,2.469450145557044,4.212668268270654,31.81639715282028,0.46000003814697266,0.05998530885267961,-1.0475004196167,-2.6226479168358914,0.5276470776024915,-1.8350741682262957,-0.2599266710071042,2.365119308146971,21.17646750831847,-25.70585479874448,0.7875737486095955,2,1.130000114440918,1.130000114440918,2.567500591278076,3.7250003814697266,0.23000049591064453,2,-0.031914813748412985,1.037037887363991,9.760000228881836,-2.652174273600846,9.279999732971193,2.9245371969827834,9.43000030517578,-0.031914813748412985
2046,2008-02-14,9.56999969482422,9.770000457763672,9.43000030517578,9.539999961853027,222662.0,0.018085115233284155,-1.7200115967239011,-0.11999893188477273,38.980509445020274,48.54848991792948,1.0928562532695967,0.897290168057733,2.2172632908858656,4.018404517204042,31.076724516195892,0.37000083923339844,0.0496468094287259,-0.8390003204345682,-2.4621215094352316,0.7841208685660952,-1.6505609149348999,-0.027439725934236492,2.0789144610530244,65.13760906007988,22.79861742167627,0.8115605945003318,2,0.9600000381469709,0.9600000381469709,2.3625001907348615,3.519999980926512,0.1599998474121076,3,-0.03657256415428156,1.7999954223632812,9.399999618530273,1.037037887363991,9.760000228881836,-2.652174273600846,9.279999732971193,-0.03657256415428156
2047,2008-02-15,9.270000457763672,9.649999618530273,9.25,9.510000228881836,174172.0,-0.03134788366010066,-1.8571331257961459,-8.000063578853199,40.43546280047414,46.28124113987653,1.0677608622233574,1.1681855706039421,2.41990148056869,4.284964055065508,30.293532241404247,0.39999961853027344,0.025583122235056877,-1.0824995994567868,-2.7837298324621766,0.6187306335486031,-1.9331147159594817,-0.2318844829540918,2.267357118145574,19.04771095499112,-20.599280235599434,0.850615116502695,2,1.0399994850158691,1.2599992752075195,2.617499351501465,3.7749991416931152,0.5699996948242188,4,-0.0032363198666708337,-1.7200115967239011,9.56999969482422,1.7999954223632812,9.399999618530273,1.037037887363991,9.760000228881836,-0.0032363198666708337
2048,2008-02-18,9.670000076293944,9.729999542236328,9.390000343322754,9.390000343322754,106229.0,0.04314990278077824,-1.428568022588479,-1.1666666666666592,44.2477893533089,44.76491364112138,0.3835914785021295,0.776493720804547,1.9122862844027306,3.84616634015204,28.803802234803094,0.45999908447265625,0.040432368666721175,-0.6625000000000014,-2.3869602656150555,1.0619602656150526,-1.5247301328075284,0.1997301328075256,1.760263182846023,76.36362375307094,34.4342618869091,0.8622301328075267,2,0.5349998474121112,0.8599996566772479,2.0074999332427996,3.214999675750734,0.680000305175783,0,-0.07445711079091832,-1.8571331257961459,9.270000457763672,-1.7200115967239011,9.56999969482422,1.7999954223632812,9.399999618530273,-0.07445711079091832
2049,2008-02-19,9.510000228881836,9.739999771118164,9.479999542236328,9.739999771118164,170022.0,-0.016546002704213802,1.2608760552634635,-0.8214277199328393,43.145743880486016,42.61735280033096,0.2938825429085803,0.9281622154225477,1.968007279726642,3.9639680827751373,27.33104515012905,0.26000022888183594,-0.18668415676366834,-0.7869998455047611,-2.5500128183026103,0.9760131272930881,-1.6685063319036857,0.0945066408941635,1.8174524861596222,50.0,5.837378747142267,0.8815064863989249,2,0.6249995231628418,1.0199995040893555,2.1674997806549072,3.374999523162842,0.5699996948242205,1,-0.022082022407234336,-1.428568022588479,9.670000076293944,-1.8571331257961459,9.270000457763672,-1.7200115967239011,9.56999969482422,-0.022082022407234336
2050,2008-02-20,9.520000457763672,9.699999809265137,9.40999984741211,9.460000038146973,97669.0,0.001051548753013165,-2.624981373641766,-0.26087190884513956,43.92386579079429,42.676913462065855,-0.03488903724618275,0.9063495454869201,1.8603986209656416,3.9066093487909566,25.80616661804879,0.28999996185302734,-0.3961583157685773,-0.7399996280670162,-2.5370146652478223,1.0570154091137898,-1.6385071466574193,0.15850789052338676,1.7087541349432183,51.923119245864356,3.9218093762934387,0.8985075185904031,2,-0.11500072479248047,1.0099992752075195,2.122499465942383,3.364999294281006,0.6699991226196289,2,0.04306720879175452,1.2608760552634635,9.510000228881836,-1.428568022588479,9.670000076293944,-1.8571331257961459,9.270000457763672,0.04306720879175452
2051,2008-02-21,9.579999923706056,9.760000228881836,9.539999961853027,9.579999923706056,70035.0,0.0063024646068639,-4.5000119209400795,0.0,26.061768278100317,40.5658062978867,-0.09377642466417768,0.7866588449167367,1.7076006720282866,3.7959260521172595,25.436985583942345,0.23999977111816406,-0.5765071980540153,-0.6165001392364484,-2.415485483186899,1.182485204714002,-1.5159928112116745,0.28299253273877767,1.5540044715596473,64.70583835414622,21.471385055344555,0.8994926719752255,2,-0.05000019073486506,0.9499998092651349,1.9999999999999982,3.3049998283386213,0.6199998855590803,3,0.005219226631843155,-2.624981373641766,9.520000457763672,1.2608760552634635,9.510000228881836,-1.428568022588479,9.670000076293944,0.005219226631843155
2052,2008-02-22,9.359999656677246,9.670000076293944,9.31999969482422,9.670000076293944,75718.0,-0.022964537451029776,1.258063920703629,-100.0,26.574797273767473,38.76890500085473,0.12879409664417096,0.9215950533078079,1.808088547269989,3.9597761932101037,25.689964048941512,0.350000381469723,-0.8275073907827188,-0.7525003910064694,-2.5425180369504083,1.0375172549374696,-1.647509213978438,0.14250843196549923,1.6830445490449186,9.090889386917839,-28.800782724032302,0.8950088229719692,2,0.16500043869018555,1.1700000762939453,2.122500419616699,3.5250000953674316,1.0200004577636719,4,0.039529903753269036,-4.5000119209400795,9.579999923706056,-2.624981373641766,9.520000457763672,1.2608760552634635,9.510000228881836,0.039529903753269036
2053,2008-02-25,9.579999923706056,9.699999809265137,9.460000038146973,9.460000038146973,117034.0,0.023504302895125173,-3.0,-0.3870958810554471,32.30452275170775,37.204153831397264,-0.04936742753106316,0.6631360654364773,1.4880109891128672,3.6771498300174716,25.146374395576533,0.3400001525878906,-0.8046432250992996,-0.48650012016296174,-2.28186580540153,1.3088655650756067,-1.384182962782246,0.4111827224563225,1.3757225000543123,59.09088938691844,22.080585635286923,0.8976828426192839,2,-0.06999969482422053,0.9499998092651349,1.832499980926512,3.3049998283386213,0.5399999618530256,0,0.02713989884681034,1.258063920703629,9.359999656677246,-4.5000119209400795,9.579999923706056,-2.624981373641766,9.520000457763672,0.02713989884681034
2054,2008-02-26,9.600000381469727,9.75,9.550000190734863,9.670000076293944,126458.0,0.002087730472124294,-1.3529378765609397,-0.5833313465099226,29.24732135477521,36.102420103159375,-0.10555040045426267,0.6073287816200743,1.359977048113178,3.5924070795430865,24.531585092680093,0.19999980926513672,-0.7896401020709849,-0.42399969100952184,-2.2213825923310857,1.373383210312042,-1.3226911416703029,0.4746917596512592,1.2718931316073174,63.63644245232704,28.86595358087849,0.8986914506607815,2,-0.09000015258789062,0.9299993515014648,1.562499761581421,3.044999599456787,0.5199995040893555,1,0.07812499689559149,-3.0,9.579999923706056,1.258063920703629,9.359999656677246,-4.5000119209400795,9.579999923706056,0.07812499689559149
2055,2008-02-27,9.649999618530273,9.6899995803833,9.600000381469727,9.649999618530273,136352.0,0.005208253653516293,1.2499821185895144,-0.0,52.61192861392707,37.61702223303791,-0.13003204135390334,0.5202061685310753,1.2131930938113271,3.4769796660699104,23.837122617041523,0.08999919891357422,-0.7410333580611272,-0.33350043296814036,-2.126014426561177,1.4590135606248964,-1.2297574297646587,0.562756563828378,1.141418140290778,74.99989162805004,34.91005838176301,0.8962569967965187,2,-0.14499950408935547,0.880000114440918,1.5025005340576172,2.9950003623962402,0.6000003814697266,2,0.04455961887812743,-1.3529378765609397,9.600000381469727,-3.0,9.579999923706056,1.258063920703629,9.359999656677246,0.04455961887812743
2056,2008-02-28,9.609999656677246,9.75,9.600000381469727,9.6899995803833,74266.0,-0.004145073931010157,-2.0000381475547417,-100.0,53.40907818358304,39.05853505338334,-0.09360494917093831,0.5290492309013537,1.1868307076977747,3.4626299754558616,22.944003110728598,0.14999961853027344,-0.7556345315043895,-0.33650035858154226,-2.1277102103007266,1.454709493137642,-1.2321052844411344,0.5591045672780499,1.1041613780580537,67.44180372952914,23.43002161010712,0.8956049258595924,2,-0.06999969482421875,0.9200000762939453,1.5425004959106445,3.015000343322754,0.49000072479248047,3,0.06035379234410865,1.2499821185895144,9.649999618530273,-1.3529378765609397,9.600000381469727,-3.0,9.579999923706056,0.06035379234410865
2057,2008-02-29,9.4399995803833,9.649999618530273,9.31999969482422,9.600000381469727,91846.0,-0.017689914918553096,1.5384680279794016,2.0000119209403238,53.00751610132177,40.031838025384765,0.11515525600939647,0.5193275202688099,1.295506639293972,3.578336809689354,24.946379142830132,0.3299999237060529,-0.6879286439616248,-0.37550039291381765,-1.8754297942477969,1.1244290084201616,-1.1254650935808073,0.37446430775317197,1.199994999229677,27.906930324160022,-19.020501681564753,0.7499647006669894,2,0.10000038146972656,1.0900001525878906,1.3175005912780762,3.1700005531311035,0.6700000762939453,4,0.08050850240090557,-2.0000381475547417,9.609999656677246,1.2499821185895144,9.649999618530273,-1.3529378765609397,9.600000381469727,0.08050850240090557
2058,2008-03-03,9.119999885559082,9.529999732971193,9.109999656677246,9.420000076293944,92057.0,-0.03389827426361236,-1.6249951571324375,1.874991804402366,37.19998825072796,39.37119851096721,0.3899391036485227,0.6671862997867493,1.5627393233106357,3.8421102943199408,27.15333003597883,0.4200000762939471,-0.6374198246311238,-0.564500093460083,-1.7890984098069271,0.6600982228867611,-1.1767992516335042,0.04779906471333817,1.448794897136466,1.562534924577813,-45.124419915414414,0.612299158173422,3,0.315000057220459,1.4099998474121094,1.6700003147125244,3.2800002098083496,0.880000114440918,0,0.13815792156718798,1.5384680279794016,9.4399995803833,-2.0000381475547417,9.609999656677246,1.2499821185895144,9.649999618530273,0.13815792156718798
2059,2008-03-04,9.220000267028807,9.550000190734863,9.1899995803833,9.25,103751.0,0.010964954246114544,-6.999915229991629,0.09999904632629644,45.98215521142839,39.59989733548211,0.27320678962689904,0.4251662275490613,1.4132698071554213,3.6865330657452677,29.538880948428204,0.43000030517578125,-0.5747832440028287,-0.36049971580505513,-1.3352216990719068,0.6142222674617965,-0.8478607074384819,0.1268612758283716,1.2804427106260086,17.18758614729166,-31.374385160259173,0.48736099163342617,3,0.2149996757507342,1.3099994659423846,1.4299998283386248,3.1300001144409197,0.5699996948242205,1,0.0976138386621006,-1.6249951571324375,9.119999885559082,1.5384680279794016,9.4399995803833,-2.0000381475547417,9.609999656677246,0.0976138386621006
2060,2008-03-05,9.510000228881836,9.56999969482422,9.199999809265137,9.199999809265137,110055.0,0.03145335720760056,-1.3870928046908522,-10.333439298088843,48.72882417549553,42.11845910185935,-0.020518636073500574,-0.025219371139915125,1.0893681318484703,3.346549162668051,31.34678382658803,0.3699998855590838,-0.561539556416145,0.030500221252442117,-0.29822779841635594,0.35922824092124017,-0.1338637885819569,0.19486423108684114,0.9248250159338767,62.5000558793245,15.372410582554359,0.16436400983439944,3,-0.08000040054321289,1.0199995040893555,1.1374998092651367,2.7899999618530273,0.05999946594238459,2,0.06414296971567679,-6.999915229991629,9.220000267028807,-1.6249951571324375,9.119999885559082,1.5384680279794016,9.4399995803833,0.06414296971567679
2061,2008-03-06,9.520000457763672,9.5600004196167,9.40999984741211,9.550000190734863,116240.0,0.001051548753013165,5.0,-0.09677320117271018,56.03864823326049,45.3922203195808,-0.04461675471123172,-0.03629274231168367,1.0332777418827561,3.28579636150549,31.716280782214803,0.15000057220458984,-0.5251547707461199,0.04000043869018555,-0.288953261326208,0.3689541387065791,-0.12447641131801035,0.20447728869838144,0.8518317635265014,75.9260796388753,24.203604149051714,0.1644768500081964,3,-0.09000062942504883,1.0099992752075195,1.1274995803833008,2.7799997329711914,0.1099996566772461,3,0.07668062049734514,-1.3870928046908522,9.510000228881836,-6.999915229991629,9.220000267028807,-1.6249951571324375,9.119999885559082,0.07668062049734514
2062,2008-03-07,9.4399995803833,9.529999732971193,9.279999732971193,9.449999809265137,128853.0,-0.008403453102266312,1.9411751506243144,0.33334392980894556,43.42856084084608,46.628224551707284,0.05355766475301493,0.046900266488759,1.0495119877568122,3.3113497987671803,31.73996439652233,0.25,-0.4977893801097224,-0.04050040245056152,-0.36916440109197524,0.2881635961908522,-0.20483240177126838,0.12383159687014533,0.871359338322355,71.73910789994686,22.17794794961953,0.16433199932070722,3,-0.009999752044677734,1.0900001525878906,1.2075004577636719,2.810000419616699,0.25,4,0.06991534220593976,5.0,9.520000457763672,-1.3870928046908522,9.510000228881836,-6.999915229991629,9.220000267028807,0.06991534220593976
2063,2008-03-10,8.899999618530273,9.329999923706056,8.859999656677246,9.229999542236328,113737.0,-0.05720338833225891,-1.2926850826673204,32.999237078008775,35.680744026778115,47.34304929304094,0.5441823190684829,0.5870713494464539,1.5242809637872696,3.7901757191163377,32.04400164126492,0.5799999237060547,-0.38427014865752973,-0.5615003585815437,-0.972572239202492,-0.15042847796059533,-0.7670362988920179,-0.3559644182710695,1.3533049296942465,5.633797141394957,-42.059551522251134,0.20553594031047437,3,0.4050002098083496,1.630000114440918,2.000000476837158,3.200000762939453,0.6100006103515625,0,0.1359550662932263,1.9411751506243144,9.4399995803833,5.0,9.520000457763672,-1.3870928046908522,9.510000228881836,0.1359550662932263
2064,2008-03-11,9.010000228881836,9.119999885559082,9.0,9.0,51960.0,0.012359619670380129,-22.99942780850658,-0.03030373089038523,38.56502472281455,45.78228219402843,0.3818438705548388,0.44059101027393055,1.3486602761066884,3.6187003294360274,32.36446943650759,0.2200002670288086,-0.2542168511515186,-0.41399974822997976,-0.846685377337506,0.018685880877546523,-0.630342562783742,-0.1976569336762175,1.187572123680793,21.126840020470365,-24.956137891831435,0.21634281455376284,3,0.2949995994567871,1.299999713897705,2.0099997520446777,3.065000057220459,0.5299997329711914,1,0.1098778852351956,-1.2926850826673204,8.899999618530273,1.9411751506243144,9.4399995803833,5.0,9.520000457763672,0.1098778852351956
2065,2008-03-12,9.100000381469727,9.3100004196167,9.100000381469727,9.100000381469727,87341.0,0.00998891790250922,0.0,0.0,39.38055113883794,44.223556966834536,0.2297862352298683,0.34463279686577764,1.203693810075169,3.459939426035106,32.48627685250626,0.3000001907348633,-0.1763157641654356,-0.30899963378906214,-0.7653420256568495,0.1473427580787252,-0.5371708297229567,-0.08082843785516758,1.0440690632574867,34.28578045896208,-9.05151095321034,0.22817119593389396,3,0.1549992561340332,1.1049995422363281,1.9499995708465576,2.9749999046325684,0.39999961853027344,2,0.07582412653392212,-22.99942780850658,9.010000228881836,-1.2926850826673204,8.899999618530273,1.9411751506243144,9.4399995803833,0.07582412653392212
2066,2008-03-13,9.220000267028807,9.369999885559082,9.0,9.140000343322754,166737.0,0.013186800058100578,-1.0555514347475947,100.0,46.75927602049688,43.52930806896511,0.05436412043305161,0.20771716242487592,1.024475413893736,3.2727752161562407,32.88597013448685,0.36999988555908203,-0.08249186842032685,-0.17149977684021245,-0.6286890907232756,0.2856895370428507,-0.40009443378174403,0.057094880101319134,0.8727063861764073,53.731428262348246,5.811774196949074,0.22859465694153167,3,-0.0050005912780743955,0.9149994850158709,1.8299996852874774,2.855000019073488,0.019999504089357245,3,0.03796089128619973,0.0,9.100000381469727,-22.99942780850658,9.010000228881836,-1.2926850826673204,8.899999618530273,0.03796089128619973
2067,2008-03-14,9.239999771118164,9.550000190734863,9.15999984741211,9.199999809265137,100851.0,0.002169143547736896,-5.500011920940324,0.5000000000000111,41.3265311087431,43.98781283096678,0.003365031705204302,0.19537164787190875,0.9532954470604196,3.1840877980058657,32.92732515464714,0.3900003433227539,-0.12103293463984244,-0.15000023841857946,-0.6090610663160234,0.3090605894788645,-0.3795306523673023,0.07953017553014341,0.803398602225931,55.07243772787961,8.21202255408187,0.22953041394872242,3,-0.02500009536743164,0.16499996185302734,1.5500001907348633,2.7250003814697266,0.010000228881835938,4,0.04220783040945442,-1.0555514347475947,9.220000267028807,0.0,9.100000381469727,-22.99942780850658,9.010000228881836,0.04220783040945442
2068,2008-03-17,8.949999809265137,9.270000457763672,8.869999885559082,9.109999656677246,173800.0,-0.03138527803425839,-1.5000059604701619,-4.0,35.425999379898,42.81490662746341,0.2980585626374239,0.45183089707466095,1.2025193359399733,3.409083695239044,33.281567740217554,0.40000057220458984,-0.17052606892210243,-0.40400018692016637,-0.8830958541606471,0.07509548032031432,-0.6435480205404076,-0.16445235329992514,1.0460626154122838,11.764689382804699,-31.6115628229443,0.23954783362024076,3,0.2649998664855957,0.4549999237060547,1.5799999237060547,2.755000114440918,0.15999984741210938,0,0.08268154043445985,-5.500011920940324,9.239999771118164,-1.0555514347475947,9.220000267028807,0.0,9.100000381469727,0.08268154043445985
2069,2008-03-18,9.300000190734863,9.449999809265137,9.0,9.0,174992.0,0.03910618870711069,-1.999996821087633,-1.875002980235081,43.083019745568905,42.187595024138226,-0.044030740070683194,0.0899004172127853,0.8120677843979287,2.9991269870874753,33.48187620749851,0.5,-0.20136854965974393,-0.043499803543090465,-0.5173763215111045,0.43037671442492353,-0.2804380625270966,0.19343845544091565,0.650619723222551,63.2353106171953,22.873635684072354,0.23693825898400692,3,-0.09000015258789062,0.029999732971191406,1.2299995422363281,2.4049997329711914,-0.039999961853027344,1,0.022580648800005987,-1.5000059604701619,8.949999809265137,-5.500011920940324,9.239999771118164,-1.0555514347475947,9.220000267028807,0.022580648800005987
2070,2008-03-19,9.93000030517578,10.18000030517578,9.279999732971193,9.279999732971193,207682.0,0.06774194640001774,-1.7692300920661745,2.1666671964853825,55.12821257388295,42.08643550642961,-0.6796622763670701,-0.5352512326702161,0.16776829230521706,2.314620343643311,32.9651315834963,0.9000005722045863,-0.14237506628033003,0.5660003185272195,0.02874016588806505,1.103260471166374,0.2973702422076432,0.8346303948467959,-1.0700006484985334,80.91603664728983,42.16305505424113,0.26863007631957725,3,-0.4100003242492658,-0.4100003242492658,0.5999994277954119,1.7749996185302752,-0.4900007247924787,2,-0.0392749578385686,-1.999996821087633,9.300000190734863,-1.5000059604701619,8.949999809265137,-5.500011920940324,9.239999771118164,-0.0392749578385686
2071,2008-03-20,9.630000114440918,10.079999923706056,9.539999961853027,9.93000030517578,350585.0,-0.030211498641998347,-1.2499975164757076,-0.46153834867769483,52.923083423858984,43.14138246009771,-0.4050087168491068,-0.2438135364376528,0.4509777703845046,2.5554210916358375,32.551004957378396,0.5399999618530291,-0.12309668890612713,0.2635001182556156,-0.27843701820149036,0.8054372547127215,-0.007468449972938274,0.5344686864841695,-0.7436004447937012,58.0152660641292,17.151300771848454,0.2709685682285533,3,-0.1100001335144043,-0.1100001335144043,0.8999996185302734,2.0749998092651367,-0.3299999237060547,3,-0.013499492512567324,-1.7692300920661745,9.93000030517578,-1.999996821087633,9.300000190734863,-1.5000059604701619,8.949999809265137,-0.013499492512567324
2072,2008-03-25,9.729999542236328,9.960000038146973,9.65999984741211,9.75,114022.0,0.010384156449328996,-2.750005960470162,0.06666815015910496,60.06599548594403,45.85085484444948,-0.5135509703356416,-0.33167751618588426,0.3266215770352012,2.3930092817583546,31.853440633652706,0.3299999237060547,-0.12990603692572833,0.3449995517730713,-0.22074169542088562,0.9107407989670282,0.062128928176091947,0.6278701753700506,-0.8177278598785396,65.64880772548757,18.995001561866296,0.28287062359697873,3,-0.20499944686889648,-0.20999956130981445,0.8000001907348633,1.9750003814697266,-0.37999916076660156,1,-0.05035969107615634,-1.2499975164757076,9.630000114440918,-1.7692300920661745,9.93000030517578,-1.999996821087633,9.300000190734863,-0.05035969107615634
2073,2008-03-26,9.84000015258789,9.949999809265137,9.710000038146973,9.739999771118164,99871.0,0.011305304781780157,-2.0,-4.999904634751097,60.19736026876035,48.2544476828879,-0.5321515441102385,-0.4439630512070405,0.18917168724775024,2.22507311205646,31.187680533927452,0.23999977111816406,-0.15501706331762044,0.442000150680542,-0.15376034019275409,1.037760641553838,0.14411990524389395,0.73988039611719,-0.9023738977737423,71.18643519865526,19.945902812255092,0.2978802454366484,3,-0.315000057220459,-0.32000017166137695,0.5799996852874756,1.864999771118164,-0.28999996185302734,2,-0.05995936417061154,-2.750005960470162,9.729999542236328,-1.2499975164757076,9.630000114440918,-1.7692300920661745,9.93000030517578,-0.05995936417061154
2074,2008-03-27,10.350000381469727,10.390000343322754,9.760000228881836,9.760000228881836,192142.0,0.05182929074932052,-1.1355930559596548,5.899979019245074,62.88342948080368,50.86587860977298,-0.9298690764921886,-0.943255416765993,-0.3406608738927943,1.658237406354548,30.512711264542048,0.630000114440918,-0.1315998400623979,0.9145003795623783,0.18565186578766024,1.6433488933370963,0.5500761226750193,1.2789246364497373,-1.3875266456483448,96.39640181455769,44.65594657491232,0.3644242568873589,3,-0.7200002670288086,-0.7250003814697266,0.017499446868896484,1.3549995422363281,-0.6500005722045898,3,-0.11980682889756544,-2.0,9.84000015258789,-2.750005960470162,9.729999542236328,-1.2499975164757076,9.630000114440918,-0.11980682889756544
2075,2008-03-28,10.079999923706056,10.350000381469727,9.989999771118164,10.34000015258789,107903.0,-0.026086999788625054,1.5714266251592293,-0.4406782400672391,57.95453252379447,52.109795999028265,-0.5657290772466101,-0.6739420329306629,-0.08726911236516699,1.8694150179637443,29.801265817127774,0.3600006103515625,-0.04532010649123208,0.6229999065399188,-0.1561252157262505,1.402125028806088,0.23343734540683414,1.0125624676730034,-1.0604251235846203,63.529378765609614,14.234876779084722,0.38956256113308435,3,-0.4499998092651385,-0.45499992370605646,0.2524998188018781,1.6249999999999982,-0.5799999237060565,4,-0.08134917668955055,-1.1355930559596548,10.350000381469727,-2.0,9.84000015258789,-2.750005960470162,9.729999542236328,-0.08134917668955055
2076,2008-03-31,10.1899995803833,10.25,9.949999809265137,10.119999885559082,107216.0,0.010912664435497543,2.157887868292928,-0.2692293584711899,60.56337687638722,54.247223306544285,-0.5852050042959718,-0.7781581987911252,-0.20617173033417302,1.702231682353073,29.172607776863487,0.3000001907348633,0.037434281165024785,0.7039995670318611,-0.13961175106569357,1.5476108851294157,0.28219390798308375,1.1258052260806384,-1.1156077585338124,72.60265382560314,25.06712787905269,0.42180565904877765,3,-0.5599994659423828,-0.5649995803833008,-0.22249984741210938,1.515000343322754,-0.5699996948242188,0,-0.07360157319768879,1.5714266251592293,10.079999923706056,-1.1355930559596548,10.350000381469727,-2.0,9.84000015258789,-0.07360157319768879
2077,2008-04-01,10.199999809265137,10.329999923706056,10.130000114440918,10.270000457763672,107099.0,0.0009813767707200771,1.1052657996576596,-1.0000136239782016,71.52317190666254,58.25802025396256,-0.4969702355417933,-0.7676600954389414,-0.2270765347991066,1.6329286796424576,28.18086919681836,0.1999998092651385,0.11988899599307423,0.6759997844696048,-0.22537693068309217,1.5773764996223019,0.22531142689325634,1.1266881420459534,-1.0729836465567182,72.0587575312188,18.428864680162732,0.45068835757634873,4,-0.5049996376037598,-0.5749998092651367,-0.1700000762939453,1.380000114440918,-0.6999998092651367,1,-0.08823525836860913,2.157887868292928,10.1899995803833,1.5714266251592293,10.079999923706056,-1.1355930559596548,10.350000381469727,-0.08823525836860913
2078,2008-04-02,10.380000114440918,10.4399995803833,10.18000030517578,10.25,146228.0,0.017647089072715394,1.080002136238632,-1.8571272870941813,72.16827500130402,61.489715282377574,-0.5060049070531036,-0.8942742702837592,-0.4054761135085112,1.3841706097781525,26.948172182576236,0.2599992752075213,0.18426706004181526,0.7930000782012936,-0.16390501301432536,1.7499051694169125,0.3145475325934832,1.271452623809104,-1.2024645845079256,91.17654071141367,32.05405539988634,0.4784525456078097,4,-0.5200004577636719,-0.7300004959106445,-0.35250020027160645,1.1999998092651367,-0.880000114440918,2,-0.09922926027122392,1.1052657996576596,10.199999809265137,2.157887868292928,10.1899995803833,1.5714266251592293,10.079999923706056,-0.09922926027122392
2079,2008-04-03,10.119999885559082,10.380000114440918,10.0,10.380000114440918,64265.0,-0.025048191330953595,1.9230752301654257,-2.0,65.64415849827361,62.658153718420984,-0.13125869768833454,-0.5938375611716964,-0.15169908663531473,1.5763965696161613,25.538293372269926,0.38000011444091797,0.26058194906782717,0.4879998683929436,-0.4808105766678086,1.4568103134536958,0.0035946458625666367,0.9724050909233206,-0.866716512599071,34.69390932693917,-26.43135343623493,0.4844052225303764,4,-0.13000011444091797,-0.4700002670288086,-0.09999990463256836,1.4600000381469727,-0.619999885559082,3,-0.0563240811531619,1.080002136238632,10.380000114440918,1.1052657996576596,10.199999809265137,2.157887868292928,10.1899995803833,-0.0563240811531619
2080,2008-04-04,10.119999885559082,10.31999969482422,9.869999885559082,10.020000457763672,158083.0,0.0,-1.2499958276808432,-0.3846128452481385,64.33119819713113,63.92572202656233,-0.11339796114219602,-0.5752901802251458,-0.1593401132024166,1.5087326032887525,24.05987017528104,0.4499998092651385,0.3874775131832955,0.4574998855590824,-0.5332972328558885,1.4482970039740533,-0.03789867364840305,0.9528984447665678,-0.7955135401536744,43.859672605105004,-17.44900172341943,0.49539855920748566,4,-0.07000017166137695,-0.4700002670288086,-0.09999990463256836,1.4549999237060547,0.6400003433227539,4,-0.04150198429283303,1.9230752301654257,10.119999885559082,1.080002136238632,10.380000114440918,1.1052657996576596,10.199999809265137,-0.04150198429283303
2081,2008-04-07,10.25,10.25,10.010000228881836,10.010000228881836,42446.0,0.012845861256028712,1.0,2.400011444157281,65.53845594056591,64.53377318818698,-0.1633838519403117,-0.6828041715295754,-0.314648561305475,1.315129316074323,22.50155115165034,0.23999977111816406,0.4832530131925967,0.551000022888184,-0.4709877286824007,1.5729877744587686,0.04000614710289163,1.0619938986734763,-0.8585828604959183,66.66672243712438,4.38045692822908,0.5109938757852921,4,-0.17500019073486328,-0.6000003814697266,-0.2325000762939453,1.304999828338623,1.5299997329711932,0,-0.07317073170731703,-1.2499958276808432,10.119999885559082,1.9230752301654257,10.119999885559082,1.080002136238632,10.380000114440918,-0.07317073170731703
2082,2008-04-08,10.100000381469727,10.210000038146973,10.0,10.199999809265137,97869.0,-0.014634109124904704,2.5000039736467747,-0.4166646798432794,68.48874588210694,65.45503825633662,0.049863525132650466,-0.5068080291578525,-0.1983472796066792,1.4030415609520706,20.673988301580952,0.25,0.49191208352197435,0.3680003643035885,-0.6613704344835458,1.3973711630907228,-0.14668503508997865,0.8826857636971557,-0.6456682955128912,40.350985798610644,-27.155804804421685,0.5146853993935671,4,-4.76837158203125e-07,-0.4500007629394531,-0.06500053405761719,1.4549994468688965,1.4299993515014666,1,-0.04752479978033386,1.0,10.25,-1.2499958276808432,10.119999885559082,1.9230752301654257,10.119999885559082,-0.04752479978033386
2083,2008-04-09,10.109999656677246,10.109999656677246,10.0,10.010000228881836,47943.0,0.0009900272108767094,1.2000057220786404,-1.0,64.62092657190982,65.64809348868174,0.09185042885471972,-0.4442881014634743,-0.22521500973619446,1.3311810945911802,18.17959735956097,0.1099996566772461,0.5343411279011985,0.31749963760375977,-0.6461091720994716,1.2811084473069911,-0.16430476724785592,0.7993040424553755,-0.5965275210548224,47.058757531218795,-20.121339616037908,0.4818044048516157,4,0.04500007629394531,-0.46000003814697266,-0.07499980926513672,0.7600002288818359,1.440000534057619,2,-0.06033626878259746,2.5000039736467747,10.100000381469727,1.0,10.25,-1.2499958276808432,10.119999885559082,-0.06033626878259746
2084,2008-04-10,10.0,10.140000343322754,9.989999771118164,10.140000343322754,100042.0,-0.010880282929049967,1.1428600622611562,-1.4000114441572808,51.55554877387158,64.93709529424586,0.16425455019255075,-0.2701690105642669,-0.13209790239712582,1.3839597336471279,15.518666290568984,0.15000057220458984,0.5444760340837451,0.15799999237060547,-0.7355228461732946,1.0515228309145055,-0.28876142690134543,0.6047614116425564,-0.43093621769192403,28.888926564927118,-35.04367235327691,0.44676141927195,4,0.1549997329711914,-0.35000038146972656,-0.01750016212463379,0.815000057220459,1.5,3,-0.050000000000000044,1.2000057220786404,10.109999656677246,2.5000039736467747,10.100000381469727,1.0,10.25,-0.050000000000000044
2085,2008-04-11,9.789999961853027,10.25,9.710000038146973,10.09000015258789,106422.0,-0.021000003814697243,-1.3478257263991542,2.1428532503184585,53.70370043321542,64.17490902278233,0.3674313778589955,-0.006140286870088829,0.05790889943602373,1.5347770199814192,13.60970914879277,0.5399999618530273,0.5427452007559097,-0.08650002479553187,-0.9099274111369589,0.7369273615458951,-0.4982137179662445,0.32521366837518073,-0.168680031660438,14.814801732861676,-47.80637458031736,0.41171369317071316,4,0.2849998474121094,-0.1400003433227539,0.19249987602233887,0.744999885559082,1.880000114440918,4,-0.02962205954882735,1.1428600622611562,10.0,1.2000057220786404,10.109999656677246,2.5000039736467747,10.100000381469727,-0.02962205954882735
2086,2008-04-14,9.56999969482422,9.75,9.5,9.6899995803833,80565.0,-0.02247193747559173,1.0833270417509409,0.3999993642175207,46.49123247310265,61.39358241905345,0.5478479259256286,0.2544724297630001,0.25849345085773834,1.6985045570541217,11.634518346663391,0.28999996185302734,0.4819165306181574,-0.3240002632141099,-1.1023224404235012,0.45432191399528143,-0.7131613518188065,0.06516082539058665,0.8699998855590803,9.333292643229402,-50.71946145419611,0.38916108860469606,4,0.40000009536742986,0.07999992370605291,0.4100000858306867,0.9600000381469709,2.0600004196166974,0,0.1243469772210346,-1.3478257263991542,9.789999961853027,1.1428600622611562,10.0,1.2000057220786404,10.109999656677246,0.1243469772210346
2087,2008-04-15,9.630000114440918,9.720000267028807,9.5,9.720000267028807,95104.0,0.0062696365235150875,3.888886534141636,0.7500019868233836,45.291480012402026,58.407271864731,0.445320314475417,0.23735738439509646,0.1242473694468007,1.582647700465376,10.128697392965078,0.22000026702880682,0.4565048874269415,-0.28349986076355016,-1.010694233437933,0.44369451191083265,-0.6470970471007416,0.08009732557364124,0.7911994743347162,17.333348592122398,-39.604552047392765,0.3635971863371915,4,0.309999942779541,0.01999950408935547,0.34999966621398926,0.8999996185302734,2.0399999618530273,1,0.2232606015555687,1.0833270417509409,9.56999969482422,-1.3478257263991542,9.789999961853027,1.1428600622611562,10.0,0.2232606015555687
2088,2008-04-16,9.6899995803833,9.710000038146973,9.56999969482422,9.609999656677246,35936.0,0.00623047406327748,1.3333227370261167,-0.8888865341415002,31.46064887367288,54.60910412866426,0.3097218028723958,0.248373616456405,-0.0005151883055720674,1.4801457084432457,8.094836489741464,0.14000034332275213,0.40979472126686467,-0.2605003833770745,-0.8419858202208292,0.32098505346668027,-0.5512431017989528,0.03024233504480378,0.7127760166168216,25.333277384440105,-25.5140166151096,0.29074271842187743,4,0.2200002670288086,-0.039999961853027344,0.29000020027160645,0.8400001525878906,1.9900007247924787,2,0.18988650487796077,3.888886534141636,9.630000114440918,1.0833270417509409,9.56999969482422,-1.3478257263991542,9.789999961853027,0.18988650487796077
2089,2008-04-17,9.510000228881836,9.729999542236328,9.510000228881836,9.670000076293944,43542.0,-0.018575785273083012,-1.7499940395298381,-1.9999999999999778,33.136089999841886,51.142980995632115,0.4404065354463125,0.46895592142825393,0.12547886029230426,1.6195174542186113,6.559997108786225,0.2199993133544922,0.31921823780031744,-0.45099973678588867,-0.9889843381918677,0.08698486462009036,-0.7199920374888791,-0.18200743608289827,0.8747198561782845,1.3333638509114585,-45.930630120476096,0.2689923007029897,4,0.36499977111816406,0.14499950408935547,0.4074995517730713,1.0199995040893555,1.9600000381469709,3,0.21451103183547326,1.3333227370261167,9.6899995803833,3.888886534141636,9.630000114440918,1.0833270417509409,9.56999969482422,0.21451103183547326
2090,2008-04-18,9.539999961853027,9.710000038146973,9.520000457763672,9.539999961853027,91465.0,0.003154545977831047,-8.500214582041867,-0.0,29.81366018128115,47.173559244600476,0.35702690535820913,0.4303020611534816,0.033294244484469715,1.5524842150662703,6.802221979784291,0.19999980926513672,0.20435610321597153,-0.40149998664855957,-0.9715332838817368,0.16853331058461762,-0.6865166352651482,-0.11648333803197097,0.8270257215058905,15.999984741210938,-26.89975746837173,0.28501664861658876,4,0.33500003814697266,0.11499977111816406,0.2674999237060547,0.9899997711181641,1.510000228881836,4,0.2054507385727773,-1.7499940395298381,9.510000228881836,1.3333227370261167,9.6899995803833,3.888886534141636,9.630000114440918,0.2054507385727773
2091,2008-04-21,9.5,9.630000114440918,9.5,9.600000381469727,30837.0,-0.004192868135531769,-1.5999923706345724,-100.0,28.65852204763371,42.7479788185479,0.312292160797055,0.4849257736661663,0.07448298750746218,1.5605902695004072,7.077441570024119,0.13000011444091797,0.12263972350485197,-0.434999942779541,-1.0226805517399473,0.1526806661808653,-0.7288402472597433,-0.14115963829933875,0.8496851696917389,0.0,-37.591543576690725,0.29384030448020293,4,0.375,0.1549997329711914,0.22999978065490723,1.0299997329711914,1.8500003814697266,0,0.22842106066252055,-8.500214582041867,9.539999961853027,-1.7499940395298381,9.510000228881836,1.3333227370261167,9.6899995803833,0.22842106066252055
2092,2008-04-22,9.239999771118164,9.529999732971193,9.130000114440918,9.520000457763672,146372.0,-0.027368445145456444,1.6666709052299435,2.799996185317286,16.860423531603445,37.44125625851386,0.4888836536497134,0.7445054151129096,0.3352543135045316,1.784625517993355,7.69788338472091,0.3999996185302752,0.03590597665416517,-0.6705001831054691,-1.3305632505555263,-0.010437115655411944,-1.0005317168304977,-0.3404686493804405,1.0926916951797399,18.333293596865587,-11.96456782563817,0.3300315337250283,4,0.4500002861022949,0.41499996185302734,0.434999942779541,1.2899999618530273,1.9300003051757795,1,0.2586580522213078,-1.5999923706345724,9.5,-8.500214582041867,9.539999961853027,-1.7499940395298381,9.510000228881836,0.2586580522213078
2093,2008-04-23,9.25,9.300000190734863,9.170000076293944,9.239999771118164,85453.0,0.0010822758798212373,1.3636253294493317,-0.03571501556528906,20.40813413736163,33.98043241001275,0.38449752124497394,0.7252199166835851,0.3309929902349005,1.7322858176396956,8.351854646039827,0.13000011444091975,-0.07494073476060237,-0.6309999465942386,-1.3540607521178298,0.09206085892935256,-0.9925303493560342,-0.26946954383244304,1.0345838122236248,20.0,-9.33936759341308,0.3615304027617959,4,0.440000057220459,0.4049997329711914,0.059999704360961914,1.2799997329711914,2.2899999618530273,2,0.2616216298696157,1.6666709052299435,9.239999771118164,-1.5999923706345724,9.5,-8.500214582041867,9.539999961853027,0.2616216298696157
2094,2008-04-24,9.109999656677246,9.270000457763672,8.9399995803833,9.270000457763672,124396.0,-0.015135172251108497,3.124990314293718,-15.99971390425329,18.633507996062022,30.083744361440154,0.43021668987288564,0.8090392201858734,0.4597495286357738,1.8306188116666888,9.486118304169977,0.3300008773803711,-0.1955162266374142,-0.7090002536773685,-1.4741600731805757,0.0561595658258387,-1.0915801634289721,-0.3264203439257649,1.128400807635071,22.07791886094198,-5.200637893518309,0.3825799097516032,4,0.2350001335144043,0.5799999237060547,0.20000004768371582,1.4200000762939453,2.0799999237060547,3,0.2821076559113622,1.3636253294493317,9.25,1.6666709052299435,9.239999771118164,-1.5999923706345724,9.5,0.2821076559113622
2095,2008-04-25,9.260000228881836,9.350000381469727,9.119999885559082,9.119999885559082,106110.0,0.01646548604364062,-2.2857133125796145,-0.8749977648370119,19.631893225866406,27.09937333396946,0.22029589486992762,0.6265816687950547,0.3116220196354931,1.6355680089776499,10.557990520254684,0.24000072479248047,-0.30091158385079453,-0.5179996967315681,-1.311621643253627,0.27562224979049077,-0.9148106699925975,-0.12118872347053866,0.9004961823947397,46.37686968396087,23.085904134613497,0.396810973261029,4,0.07499933242797852,0.42999935150146484,0.009999752044677734,1.2699995040893555,2.1300001144409197,4,0.23866090534792916,3.124990314293718,9.109999656677246,1.3636253294493317,9.25,1.6666709052299435,9.239999771118164,0.23866090534792916
2096,2008-04-28,9.4399995803833,9.489999771118164,9.260000228881836,9.300000190734863,63562.0,0.019438374411703485,-1.090911455398247,0.9999931880573021,30.12044455040828,25.413702727081265,0.022257360323182596,0.40845495627382356,0.13014550898848753,1.4040822016367773,11.576750502543645,0.22999954223632812,-0.3549689440408681,-0.30050034523010183,-1.0829520305523257,0.48195134009212204,-0.6917261878912146,0.09072549743101099,0.6472670210396778,84.74574079462037,60.98497585988425,0.3912258426611123,4,-0.10500001907348633,0.25,0.08000040054321289,1.0900001525878906,1.890000343322754,0,0.17055091969465863,-2.2857133125796145,9.260000228881836,3.124990314293718,9.109999656677246,1.3636253294493317,9.25,0.17055091969465863
2097,2008-04-29,9.300000190734863,9.449999809265137,9.18000030517578,9.4399995803833,82314.0,-0.01483044447791737,2.3749970197649413,-1.0,27.37430405711389,24.959664414130266,0.12351213448103415,0.5033800627094625,0.2766818302645202,1.486308537579589,12.533756824986625,0.26999950408935725,-0.4073342863691529,-0.3954997539520271,-1.1701637486227732,0.379164240718719,-0.7828317512874001,-0.008167756616654032,0.718430389425734,65.45463372850115,42.796838300495686,0.38733199733537316,4,0.03499937057495117,0.3899993896484375,0.2199997901916504,1.2299995422363281,2.130000114440916,1,0.22043012351517777,-1.090911455398247,9.4399995803833,-2.2857133125796145,9.260000228881836,3.124990314293718,9.109999656677246,0.22043012351517777
2098,2008-04-30,9.350000381469727,9.4399995803833,9.270000457763672,9.300000190734863,23316.0,0.005376364484882101,-2.090902785604675,-0.3571457765667575,31.213878886637275,24.746085401551976,0.022586342460916953,0.3923756909938554,0.2210391989696383,1.3718526497317995,13.288234558188922,0.1699991226196289,-0.425426841394172,-0.29399957656860387,-1.0119322724802746,0.4239331193430669,-0.6529659245244392,0.0649667713872315,0.6037243387042324,74.545574345823,50.499984904812955,0.35896634795583543,4,-0.025000572204589844,0.3399991989135742,0.1724996566772461,1.1799993515014648,1.739999771118164,2,0.19465236583638856,2.3749970197649413,9.300000190734863,-1.090911455398247,9.4399995803833,-2.2857133125796145,9.260000228881836,0.19465236583638856
2099,2008-05-02,9.550000190734863,9.630000114440918,9.34000015258789,9.369999885559082,69528.0,0.021390353059397293,-1.4166686534900539,3.5999923706345727,43.023259682293244,26.21381867944221,-0.19125531573554255,0.15545360823815102,0.02276269195739289,1.1115782176447162,14.275971661459202,0.28999996185302734,-0.44188315144523393,-0.06549978256225586,-0.748264284303227,0.6172647191787153,-0.40688203343274054,0.2758824683082288,0.3429010210516559,84.31374748959374,56.659143739946764,0.34138225087048524,5,-0.2650003433227539,0.1399993896484375,-0.027500152587890625,0.9799995422363281,1.3000001907348633,4,0.20837693522234746,-2.090902785604675,9.350000381469727,2.3749970197649413,9.300000190734863,-1.090911455398247,9.4399995803833,0.20837693522234746
2100,2008-05-05,9.699999809265137,9.8100004196167,9.579999923706056,9.579999923706056,41145.0,0.015706766024549346,-2.833345254273741,0.6666649006061021,53.939400594977606,29.022805184702644,-0.35332843046520246,-0.029117561889634658,-0.12405747147768409,0.9058754191178924,15.218936758804148,0.26000022888183594,-0.4327313854182844,0.10549983978271449,-0.5365519765522713,0.7475516561177002,-0.2155260683847775,0.4265257479502065,0.1357273046371894,82.53958883020518,50.39595479465517,0.32102590816749255,5,-0.3249998092651367,-0.010000228881835938,-0.07249975204467773,0.8299999237060547,0.8800001144409197,0,0.1536082268470731,-1.4166686534900539,9.550000190734863,-2.090902785604675,9.350000381469727,2.3749970197649413,9.300000190734863,0.1536082268470731
2101,2008-05-06,9.5,9.800000190734863,9.5,9.789999961853027,34764.0,-0.020618537443073293,-1.0689671048088212,-2.4166686534900896,46.36870794038623,32.30150345234517,-0.17134765797496954,0.11785571199471434,0.07492907305265106,1.0514773163519866,16.297975873755462,0.3000001907348633,-0.42099513400196287,-0.056999969482422586,-0.6206758739008347,0.5066759349359895,-0.3388379216916295,0.22483798272678435,-0.5600004196166992,50.79359312628022,16.0835352986808,0.2818379522092063,5,-0.125,0.18999958038330078,0.12750005722045898,1.0299997329711914,0.9899997711181641,1,0.19894740456029014,-2.833345254273741,9.699999809265137,-1.4166686534900539,9.550000190734863,-2.090902785604675,9.350000381469727,0.19894740456029014
2102,2008-05-07,9.619999885559082,9.710000038146973,9.550000190734863,9.550000190734863,49676.0,0.012631566900956015,-3.571444141689373,-0.24137828976575781,48.10811479567639,35.37927908104682,-0.25901399553016446,-0.04210727213025933,-0.03761820816033534,0.8662077127495849,17.408367503240033,0.21000003814697266,-0.40366447779878456,0.0869999408721931,-0.4170509155861062,0.5910507973304924,-0.16502548735695655,0.33902536910134273,-0.6628002929687504,64.814713429678,27.723960222903955,0.2520254282291492,5,-0.24499988555908203,0.06999969482421875,0.007500171661376953,0.9099998474121094,1.0699996948242188,2,0.1777546838346551,-1.0689671048088212,9.5,-2.833345254273741,9.699999809265137,-1.4166686534900539,9.550000190734863,0.1777546838346551
2103,2008-05-08,9.5,9.670000076293944,9.5,9.640000343322754,43324.0,-0.012474000726259704,-1.4285665628980475,-2.0000136239782016,49.72066384293668,38.833407508477336,-0.11155327401207948,0.031462926397281876,0.08150117789738154,0.9291577510405613,18.634556235923842,0.17000007629394354,-0.3829699106775788,-0.002499961853027699,-0.42710500747906366,0.42210508377300826,-0.21480248466604657,0.20980256095999117,-0.5259443954467784,34.04250138485607,-7.258557628328077,0.21230252281301804,5,-0.034999847412109375,0.18999958038330078,0.16000008583068848,1.0299997329711914,1.4300003051757795,3,0.2031579268606083,-3.571444141689373,9.619999885559082,-1.0689671048088212,9.5,-2.833345254273741,9.699999809265137,0.2031579268606083
2104,2008-05-09,9.5,9.600000381469727,9.5,9.600000381469727,37738.0,0.0,1.0,0.7142866874203854,48.86363697938708,42.08137903664629,-0.056338525002713524,-0.008344260875194465,0.079957751224363,0.8684949556706378,20.017950985134256,0.10000038146972656,-0.31347650413106365,0.022500038146972656,-0.33183397748640964,0.37683405378035495,-0.15466696966971938,0.1996670459636647,-0.5094255037231452,0.0,-42.66316473109692,0.17716700781669117,5,-0.004999637603759766,0.15999984741210938,0.25499963760375977,1.0299997329711914,1.7100000381469727,4,0.16736843711451477,-1.4285665628980475,9.5,-3.571444141689373,9.619999885559082,-1.0689671048088212,9.5,0.16736843711451477
2105,2008-05-12,9.5,9.550000190734863,9.40999984741211,9.5,62938.0,0.0,1.7999961853172863,-0.0,50.0,44.290218531045376,-0.020913677176670475,-0.032869532022754555,0.07677063097746029,0.8136031682462583,20.78685993619945,0.1400003433227539,-0.25769757188586695,0.03700003623962367,-0.2858229810505364,0.3598230535297837,-0.12441147240545547,0.1984115448847028,-0.493236989833985,23.076941887050825,-23.950811473378703,0.16141150864507972,5,-0.004999637603759766,0.12999963760375977,0.31999969482421875,1.0299997329711914,1.7299995422363281,0,0.14210530331260274,1.0,9.5,-1.4285665628980475,9.5,-3.571444141689373,9.619999885559082,0.14210530331260274
2106,2008-05-13,10.760000228881836,11.06999969482422,9.81999969482422,9.81999969482422,234377.0,0.13263160304019328,-1.659572957058312,100.0,77.94119193892556,49.908761629024454,-1.2001940377849252,-1.2639501956313346,-1.1705516013076824,-0.4782327966858855,21.50538528316196,1.5699996948242205,-0.14569601797608556,1.2375002384185798,0.573386185267891,1.9016142915692686,0.9054432118432345,1.5695572649939251,-1.7373724751044435,81.32533166038152,29.40106189335777,0.3320570265753446,5,-0.5900001525878906,-0.7550005912780762,-0.9100005626678467,-0.23000049591064453,0.13000011444091797,1,-0.016728652541532996,1.7999961853172863,9.5,1.0,9.5,-1.4285665628980475,9.5,-0.016728652541532996
2107,2008-05-14,11.779999732971193,11.779999732971193,10.920000076293944,10.93000030517578,395933.0,0.0947954909286608,1.0235299661501487,0.9042541966718869,83.91421836900155,55.7643549048427,-2.0466360640664867,-2.228895034663063,-2.1602787835740873,-1.5203085298268046,22.60142259097403,1.0199995040893572,-0.010214719208988754,2.149999761581423,0.9405110134039649,3.359488509758881,1.5452553874926949,2.754744135670151,-2.6754771015519268,100.0,42.218380086643116,0.6047443740887288,5,-1.2199997901916522,-1.420000076293947,-1.917500019073488,-1.2500000000000018,-1.25,2,-0.10950763931194596,-1.659572957058312,10.760000228881836,1.7999961853172863,9.5,1.0,9.5,-0.10950763931194596
2108,2008-05-15,11.529999732971193,11.75,11.31999969482422,11.720000267028807,156426.0,-0.02122241134694358,2.440002441406236,-0.22353019054425158,81.51043205936625,60.04070739118415,-1.6258597129687615,-1.9330894315170664,-1.8719712089819982,-1.2873564152382553,23.756691116827238,0.46000003814697266,0.09698736350280335,1.8079997539520285,0.3293290483090825,3.2866704595949745,1.0686644011305546,2.5473351067735024,-2.2649484754588105,89.45147628388915,26.031891998623756,0.7393353528214734,5,-0.9349999427795428,-1.170000076293947,-1.6549999713897723,-1.0000000000000018,-0.5299997329711932,3,-0.07285344076685685,1.0235299661501487,11.779999732971193,-1.659572957058312,10.760000228881836,1.7999961853172863,9.5,-0.07285344076685685
2109,2008-05-16,11.550000190734865,11.68000030517578,11.43000030517578,11.619999885559082,140858.0,0.0017346451194164558,1.631571550469356,0.3684184108818928,80.86254872802661,63.032168294856255,-1.4888989676379758,-1.889286766682643,-1.8558656702911005,-1.3228648092637307,24.815027384319905,0.25,0.23638420314105524,1.726000213623049,0.041752488222346784,3.4102479390237512,0.8838763509226979,2.5681240763234,-2.134052024694954,90.29537749610182,23.69884654893798,0.8421238627003511,5,-0.9550004005432147,-1.190000534057619,-1.6475005149841326,-1.0200004577636737,-0.5900001525878924,4,-0.053679642884892353,2.440002441406236,11.529999732971193,1.0235299661501487,11.779999732971193,-1.659572957058312,10.760000228881836,-0.053679642884892353
2110,2008-05-19,11.5,11.670000076293945,11.289999961853027,11.510000228881836,111106.0,-0.004329020771356662,1.3030315290581742,0.14286103542234696,78.77096385866327,66.63241895244259,-1.2926537458891882,-1.775974571818253,-1.778945058143874,-1.2822742145526345,25.770287597332754,0.38000011444091797,0.37445060624050974,1.5780000209808343,-0.2579290834315593,3.413929125393228,0.6600354687746375,2.495964573187031,-1.9422087399442116,85.71429961624332,20.52895116306223,0.9179645522061964,5,-0.9050002098083496,-1.140000343322754,-1.5975003242492676,-0.9700002670288086,-0.5,0,-0.02521738798721973,1.631571550469356,11.550000190734865,2.440002441406236,11.529999732971193,1.0235299661501487,11.779999732971193,-0.02521738798721973
2111,2008-05-20,11.670000076293945,11.800000190734865,11.399999618530273,11.449999809265135,183337.0,0.01478261532990821,-1.4999985098869115,-21.999523173755662,82.82548630129926,70.48990467528958,-1.2543799678543284,-1.8709950539829592,-1.9198166431032053,-1.4665390560829366,26.784266642004596,0.4000005722045916,0.4892834315795547,1.6395000934600823,-0.3421257570533758,3.6211259439735404,0.6486871682033541,2.6303130187168104,-1.9788763078632332,85.2272616437657,19.246658108469575,0.9908129252567287,5,-1.065000057220459,-1.3000001907348633,-1.8075003623962402,-1.140000343322754,-0.6000003814697248,1,-0.037703558798720116,1.3030315290581742,11.5,1.631571550469356,11.550000190734865,2.440002441406236,11.529999732971193,-0.037703558798720116
2112,2008-05-21,11.630000114440918,11.9399995803833,11.539999961853027,11.59000015258789,115294.0,-0.0034275888253233466,-4.714266251592291,0.18181778773836263,81.66666799121451,74.03946069176489,-1.0049597098809215,-1.7315385452747272,-1.8479733646030745,-1.4490051752265227,26.973842874965225,0.39999961853027344,0.5807555968126064,1.4800001144409176,-0.5873093400761586,3.547309568957994,0.4463453871823795,2.5136548416994557,-1.7701662322258738,52.30774648093971,-12.069388827912505,1.033654727258538,5,-0.9550004005432129,-1.1900005340576172,-1.820000410079956,-1.1000003814697266,-0.8100004196166974,2,-0.06362852655515538,-1.4999985098869115,11.670000076293945,1.3030315290581742,11.5,1.631571550469356,11.550000190734865,-0.06362852655515538
2113,2008-05-22,11.670000076293945,11.720000267028807,11.350000381469727,11.68000030517578,63029.0,0.0034393775975427587,7.222205738990664,-0.25000596047011747,80.81395558372219,77.58949609224658,-0.7875987898254397,-1.6663784257315157,-1.8376001903857624,-1.5084329335561968,26.95279068406775,0.36999988555908025,0.7173351028873505,1.3990000724792484,-0.7289087117730091,3.526908856731506,0.33504568035312055,2.4629544646053763,-1.6021496242620756,58.46159037756722,-3.2535074260811,1.0639543921261285,5,-0.9950003623962402,-1.2300004959106445,-1.875000238418579,-1.140000343322754,-1.3199996948242188,3,-0.09768640410195983,-4.714266251592291,11.630000114440918,-1.4999985098869115,11.670000076293945,1.3030315290581742,11.5,-0.09768640410195983
2114,2008-05-23,11.68000030517578,11.859999656677244,11.619999885559082,11.670000076293945,79833.0,0.0008569176363715236,-3.363607990012452,-1.0,80.00000577984397,80.92283006778479,-0.5094165973255507,-1.5536237241676716,-1.7996186857173484,-1.538159718040344,26.493609404216922,0.2399997711181623,0.8566430916982153,1.280500268936155,-0.8625469908263224,3.4235475286986325,0.20897663905491548,2.3520238988173947,-1.4249349403087663,60.00008803152676,0.8811792219787122,1.0715236298812387,5,-0.8000006675720197,-1.2400007247924787,-1.900000572204588,-1.150000572204588,-1.760000228881836,4,-0.05821920268910008,7.222205738990664,11.670000076293945,-4.714266251592291,11.630000114440918,-1.4999985098869115,11.670000076293945,-0.05821920268910008
2115,2008-05-26,11.470000267028807,11.65999984741211,11.390000343322756,11.600000381469727,26927.0,-0.017979454851034138,1.1600042724772215,-12.999713904255778,79.75830841823478,81.12473189881916,0.010521772675478047,-1.232771701957594,-1.5459892712245331,-1.343878810359426,26.107164551989893,0.2899999618530238,1.0124257762455802,0.9600002288818335,-1.1634726377711502,3.083473095534817,-0.10173620444465925,2.021736662208326,-1.0464414806101647,20.338991269826856,-38.18755326356314,1.061736433326492,5,-0.04000043869018377,-1.030000686645506,-1.7050004005432111,-0.9400005340576154,-1.6599998474121076,0,-0.044463837577045195,-3.363607990012452,11.68000030517578,7.222205738990664,11.670000076293945,-4.714266251592291,11.630000114440918,-0.044463837577045195
2116,2008-05-27,11.050000190734863,11.510000228881836,10.970000267028807,11.40999984741211,84976.0,-0.03661726822284905,-1.0769249109138885,2.7692256904962393,69.80609506097174,79.5571626423714,0.5319216369078905,-0.723040668617557,-1.0902092597816413,-0.9444351345059907,25.886443024173754,0.5399999618530291,1.1773629667821695,0.4595001220703132,-1.6146766916950277,2.533676935835654,-0.5775882848123572,1.4965885289529837,-0.4747973249197557,8.247420653257706,-47.43959167272992,1.0370884068826707,5,0.4049997329711914,-0.6100006103515625,-1.2850003242492676,-0.7400002479553223,-0.8400001525878906,1,-0.004524904060796975,1.1600042724772215,11.470000267028807,-3.363607990012452,11.68000030517578,7.222205738990664,11.670000076293945,-0.004524904060796975
2117,2008-05-28,11.350000381469727,11.350000381469727,11.15999984741211,11.1899995803833,47211.0,0.027149338059415218,1.3749947846196944,-0.44444709354229417,74.40633159071831,78.76781814585496,0.1838448032671547,-0.9081465628468699,-1.3508505246215456,-1.2589851344662009,25.455974825184853,0.3000001907348633,1.366025490326514,0.6570003032684326,-1.3501878667179117,2.664188473254777,-0.34659378172473865,1.6605943882616039,-0.6383178441978004,42.69667135288994,-15.078509245480781,1.003594084993172,5,0.10499954223632812,-0.9100008010864258,-1.5850005149841309,-1.1450004577636719,-1.0600004196166992,2,-0.02466966319249131,-1.0769249109138885,11.050000190734863,1.1600042724772215,11.470000267028807,-3.363607990012452,11.68000030517578,-0.02466966319249131
2118,2008-05-29,11.170000076293944,11.420000076293945,10.989999771118164,11.40999984741211,55719.0,-0.015859057191720982,2.3076917433884754,-1.4999910593480588,71.03274008563365,77.67561718558908,0.34353529852545783,-0.6164089737639227,-1.1234224211445802,-1.0873841550247398,24.84572698682302,0.43000030517578125,1.3744340792782292,0.3860000133514383,-1.5276672584777753,2.299667285180652,-0.5708336225631676,1.3428336492660442,-0.3354858347108802,22.471904092444323,-40.85121331616335,0.9568336359146065,5,0.28499984741211115,-0.7300004959106428,-1.4975001811981183,-1.0350003242492658,-1.0,3,-0.031333964107352896,1.3749947846196944,11.350000381469727,-1.0769249109138885,11.050000190734863,1.1600042724772215,11.470000267028807,-0.031333964107352896
2119,2008-05-30,11.539999961853027,11.539999961853027,11.199999809265137,11.279999732971193,34696.0,0.033124429993902416,1.6153834867769505,-1.0833353201567053,73.50229771726902,77.09020983654527,-0.03132662654258489,-0.8745158568009757,-1.4520005036286214,-1.46515415246893,25.105513854480733,0.3699998855590838,1.2518898952557613,0.656499910354615,-1.1928730552247764,2.5058728759340063,-0.2681865724350807,1.5811863931443106,-0.5949371863899398,82.60870166146758,13.60834473934925,0.9246864827896952,5,-0.08500003814697266,-1.1000003814697266,-1.8675000667572021,-1.890000343322754,-1.1999998092651367,4,-0.10311954803440204,2.3076917433884754,11.170000076293944,1.3749947846196944,11.350000381469727,-1.0769249109138885,11.050000190734863,-0.10311954803440204
2120,2008-06-02,11.1899995803833,11.579999923706055,11.109999656677246,11.579999923706055,41083.0,-0.030329322584635943,1.4102556578513004,-1.5000000000000102,56.26820982050632,74.13940133867938,0.3018148448918261,-0.42916866330393155,-1.0841012202289058,-1.11529803127236,25.991137193797876,0.4700002670288086,1.1404542280729242,0.23199954032897985,-1.5348365203095042,1.998835600967464,-0.6514184899902631,1.1154175706482228,-0.19999980926513672,36.06548150417994,-30.07974504644139,0.8834180303192424,6,0.2650003433227539,-0.6599998474121094,-1.6724998950958252,-1.5399999618530273,-1.1499996185302734,0,-0.11349415118082207,1.6153834867769505,11.539999961853027,2.3076917433884754,11.170000076293944,1.3749947846196944,11.350000381469727,-0.11349415118082207
2121,2008-06-03,11.390000343322756,11.460000038146973,11.130000114440918,11.25,24619.0,0.01787316983372067,1.357144560134332,-0.358974923278196,42.528754531775604,69.79074428763062,0.06472586275979886,-0.5062722099355081,-1.253838635836571,-1.313642839024327,26.68075079027721,0.3299999237060547,1.0352544410231346,0.337500286102296,-1.2983079634960912,1.9733085357006832,-0.4804038386968976,1.1554044109014896,-0.30500059127807866,67.79668961950051,5.688742413173415,0.8179041247991935,6,0.024999618530269885,-0.8300004005432147,-1.877500772476198,-1.7400007247924822,-1.0200004577636737,1,-0.13871816295706363,1.4102556578513004,11.1899995803833,1.6153834867769505,11.539999961853027,2.3076917433884754,11.170000076293944,-0.13871816295706363
2122,2008-06-04,11.329999923706055,11.399999618530273,11.170000076293944,11.399999618530273,52200.0,-0.005267815435306411,5.571444141689424,-0.4999965940286447,45.867777551400785,65.90783561737268,0.08682679186832942,-0.3284332776804231,-1.1668718880060318,-1.2564700144714323,27.40763196241849,0.2299995422363299,0.9420287696964191,0.19199986457824636,-1.3010803438974552,1.685080073053948,-0.5545402396596035,0.9385399688160962,0.6099996566772461,57.627129602689685,-0.9798254438549563,0.7465401042378507,6,0.08500003814697088,-0.7699999809265137,-1.817500352859497,-1.6800003051757812,-1.2200002670288086,2,-0.09885259427192727,1.357144560134332,11.390000343322756,1.4102556578513004,11.1899995803833,1.6153834867769505,11.539999961853027,-0.09885259427192727
2123,2008-06-05,11.43000030517578,11.539999961853027,11.34000015258789,11.34000015258789,49338.0,0.0088261590594092,-3.444432670707413,-1.2857220708446613,47.60000503539456,62.30783553465608,-0.056767436401989,-0.29136783708985803,-1.2417341318182356,-1.3606612559880968,28.131200698848247,0.21000003814697266,0.8138367630633621,0.19550023078918244,-1.0863648009898057,1.4773652625681706,-0.44543228510031163,0.8364327466786765,0.4945992851257337,68.08520567902549,12.929504472500582,0.6409325158894943,6,-0.11500024795532049,-0.8250002861022931,-1.9175007343292219,-1.780000686645506,-1.6599998474121076,3,-0.09973756018243785,5.571444141689424,11.329999923706055,1.357144560134332,11.390000343322756,1.4102556578513004,11.1899995803833,-0.09973756018243785
2124,2008-06-06,11.09000015258789,11.479999542236328,11.06999969482422,11.40999984741211,101464.0,-0.029746294270344698,-1.277773068282978,-3.555546136566001,42.65233991789522,58.18495014572946,0.2131554929940478,0.18325427458031918,-0.8964697262481032,-1.0257538986489703,28.61823414597955,0.4099998474121076,0.6788601910315784,-0.22399992942809988,-1.2177784712789936,0.7697786124227939,-0.7208892003535468,0.272889341497347,0.8195074474334714,3.921656625041272,-45.41183991761147,0.496889270925447,6,0.18499994277954102,-0.4500002861022949,-1.5825004577636719,-1.4400005340576172,-1.3699998855590838,4,-0.0829576252151143,-3.444432670707413,11.43000030517578,5.571444141689424,11.329999923706055,1.357144560134332,11.390000343322756,-0.0829576252151143
2125,2008-06-09,10.850000381469727,11.149999618530273,10.81999969482422,10.979999542236328,82538.0,-0.021641097188096925,-2.4736736435276274,0.4062477648236893,35.664353619457614,54.39142331889456,0.39779150992726464,0.5581974557862424,-0.6451817295098703,-0.7889411109628632,28.806274376159042,0.3299999237060529,0.5366724769768538,-0.5314997196197506,-1.0980505723956586,0.03505113315615738,-0.8147751460077046,-0.24822429323179662,1.02592690234375,4.16676048875767,-38.948180823629606,0.2832754263879542,6,0.34999942779541016,-0.17500066757202148,-1.3625006675720215,-1.2000007629394531,-1.1500005722045898,0,-0.04700462773741876,-1.277773068282978,11.09000015258789,-3.444432670707413,11.43000030517578,5.571444141689424,11.329999923706055,-0.04700462773741876
2126,2008-06-10,10.579999923706056,10.869999885559082,10.529999732971193,10.800000190734863,81199.0,-0.024884833942014684,-1.1249966472455384,1.6923206713910393,33.009722221793595,49.791800055680696,0.6639306390213466,0.8580120387281323,-0.3703438965289969,-0.5203769291658578,27.994785536312282,0.34000015258788885,0.38617996611008465,-0.7925001621246324,-1.4045157818786294,-0.18048454237063538,-1.0985079720016309,-0.4864923522476339,1.2325717047680644,4.950512812281065,-35.47310252403912,0.3060078098769989,6,0.4749999046325666,0.09499979019164861,-1.047500133514406,-0.930000305175783,-0.6099996566772496,1,-0.051039694305014094,-2.4736736435276274,10.850000381469727,-1.277773068282978,11.09000015258789,-3.444432670707413,11.43000030517578,-0.051039694305014094
2127,2008-06-11,10.489999771118164,10.800000190734863,10.460000038146973,10.630000114440918,46864.0,-0.008506630740727439,-2.4000047683761294,0.6363644245232769,31.210205398155594,45.36707397929425,0.691868031422679,0.8921546453844442,-0.27677482875195736,-0.4333090007946012,26.22269537499863,0.3400001525878906,0.24000471855151417,-0.818000316619873,-1.515170636726367,-0.120829996513379,-1.16658547667312,-0.469415156566626,1.2199661057157218,2.7777532491156434,-33.903321778490245,0.34858516005324663,6,0.5300002098083496,0.18499994277954102,-0.9574999809265137,-0.8400001525878906,-0.5100002288818359,2,-0.011439455498318929,-1.1249966472455384,10.579999923706056,-2.4736736435276274,10.850000381469727,-1.277773068282978,11.09000015258789,-0.011439455498318929
2128,2008-06-12,10.6899995803833,10.699999809265137,10.449999809265137,10.529999732971193,36534.0,0.019065759163864993,1.7777730682829653,-1.1428532503184456,35.13513668318082,41.10405608661779,0.46558055285716016,0.659827159572302,-0.4766109599065693,-0.6298386558015014,24.362711597124935,0.25,0.157061009833539,-0.5760004997253425,-1.3167087573967269,0.16470775794604187,-0.9463546285610356,-0.20564637088964943,0.8949697125818936,23.300954693051047,-9.999552044838161,0.37035412883569235,6,0.3250002861022949,-0.014999866485595703,-1.1574997901916504,-1.0399999618530273,-0.6899995803833008,3,-0.054256309305229955,-2.4000047683761294,10.489999771118164,-1.1249966472455384,10.579999923706056,-2.4736736435276274,10.850000381469727,-0.054256309305229955
2129,2008-06-13,10.93000030517578,10.93000030517578,10.65999984741211,10.65999984741211,43796.0,0.022450957363262525,1.000000000000013,1.687504470352629,41.964294584015356,39.514732171452124,0.14522356645303347,0.39104510767942635,-0.7052739356452804,-0.8673334855827299,22.169483932878364,0.2700004577636701,0.02607138575297796,-0.3049997806549083,-1.047555995387686,0.4375564340778695,-0.6762778880212963,0.06627832671147971,0.5187726497454079,68.57151810006201,32.24218562380113,0.37127810736638855,6,0.06499958038330256,-0.2550005912780744,-1.3525004386901838,-1.280000686645506,-0.9300003051757795,4,-0.10612990073411088,1.7777730682829653,10.6899995803833,-2.4000047683761294,10.489999771118164,-1.1249966472455384,10.579999923706056,-0.10612990073411088
2130,2008-06-16,11.210000038146973,11.31999969482422,11.0,11.020000457763672,59681.0,0.025617541185118053,-1.782600042293307,0.703700956498401,52.48446726678983,40.620922475342596,-0.14711104432370803,0.09297206782018463,-0.9704485383773864,-1.1438123837537066,20.33017453806847,0.38999938964844105,-0.07926610060629358,-0.010500049591064098,-0.7425190709376093,0.7215189717554811,-0.3765095602643367,0.3555094610822085,0.11892013929548817,87.3563596383051,45.51371692373909,0.3660095106732724,6,-0.21500015258789062,-0.5350003242492676,-1.6324999332427979,-1.5600004196166992,-1.2100000381469727,0,-0.1329170174886516,1.000000000000013,10.93000030517578,1.7777730682829653,10.6899995803833,-2.4000047683761294,10.489999771118164,-0.1329170174886516
2131,2008-06-17,11.229999542236328,11.350000381469727,11.149999618530273,11.25,66431.0,0.0017840770759409708,-1.2222269317170347,-0.10526579965768036,47.95917109551787,40.85329953580005,-0.21477985739336347,0.04038946245388608,-0.9792757876047133,-1.1695596328745506,18.23216594087916,0.20000076293945312,-0.24149774409119473,0.03149948120117152,-0.6694256597207406,0.7324246221230837,-0.31896308925978545,0.3819620516621285,-0.7799997329711914,86.66658189567022,43.07587480788993,0.35046257046095625,6,-0.2349996566772461,-0.34999990463256836,-1.6674995422363281,-1.5799999237060547,-1.3399991989135742,1,-0.13624219014585193,-1.782600042293307,11.210000038146973,1.000000000000013,10.93000030517578,1.7777730682829653,10.6899995803833,-0.13624219014585193
2132,2008-06-18,10.890000343322754,11.210000038146973,10.789999961853027,11.130000114440918,63419.0,-0.030275976204168886,1.1000023841880648,11.99971390425329,45.4838772197145,40.618174222946706,0.06285122075661143,0.33951428158857944,-0.6269891306657271,-0.8403773615475316,15.738909841504217,0.4399995803833008,-0.292367106696517,-0.2714997291564938,-0.9544123843196708,0.4114129260066832,-0.6129560567380814,0.06995659842509383,-0.4220005226135246,48.8889171458877,2.5183121419564287,0.34145632758158817,6,0.07499933242797852,0.30499935150146484,-0.8025004863739014,-0.9250006675720215,-1.3600006103515607,2,-0.08448117973274893,-1.2222269317170347,11.229999542236328,-1.782600042293307,11.210000038146973,1.000000000000013,10.93000030517578,-0.08448117973274893
2133,2008-06-19,10.529999732971193,10.890000343322754,10.479999542236328,10.890000343322754,51373.0,-0.033057906244447155,1.2777783664646294,1.5000039736467672,33.65696512023389,39.61868813431767,0.31487336333372795,0.6426804563750554,-0.2589533159126365,-0.4847746206536758,13.979186451400743,0.4100008010864258,-0.3202565241749582,-0.5745003223419172,-1.2689135824392057,0.11991293775537137,-0.9217069523905614,-0.2272936922932729,0.8200006484985334,5.747142816427941,-34.55082852604056,0.3472066300486443,6,0.37000036239623846,0.6649999618530256,-0.06999993324279963,-0.21000003814697443,-1.0299997329711932,3,-0.052231738336395384,1.1000023841880648,10.890000343322754,-1.2222269317170347,11.229999542236328,-1.782600042293307,11.210000038146973,-0.052231738336395384
2134,2008-06-20,11.0,11.109999656677246,10.479999542236328,10.489999771118164,243504.0,0.044634404458449906,-1.3773558424172194,-1.416664900606119,47.04050677212337,40.88270515128053,-0.18912445177981319,0.1255618392569886,-0.7117451056123034,-0.955686016073706,11.719731397873995,0.630000114440918,-0.348324563372163,-0.07050004005432164,-0.7107460681373503,0.569745988028707,-0.39062305409583686,0.24962297398719357,0.3326003646850584,59.77010990263763,18.15449916030127,0.32012301404151433,6,-0.09999990463256836,0.19499969482421875,-0.5225002765655518,-0.6800003051757812,-1.5299997329711932,4,-0.09090909090909094,1.2777783664646294,10.529999732971193,1.1000023841880648,10.890000343322754,-1.2222269317170347,11.229999542236328,-0.09090909090909094
2135,2008-06-23,10.960000038146973,11.239999771118164,10.960000038146973,11.0,45660.0,-0.0036363601684570312,-13.0,-0.07843126255203133,42.95081731421646,41.98727127266085,-0.1473785575863964,0.13217131499835055,-0.6478767032967347,-0.9169987055359066,9.965231578902884,0.2799997329711914,-0.3943208130429898,-0.08499999046325613,-0.6983086953638153,0.5283087144373031,-0.3916543429135366,0.22165436198702437,0.3555483100891106,55.17241757302178,16.171715357686914,0.3066543524502797,6,-0.059999942779541016,0.2349996566772461,-0.4825003147125244,-0.6400003433227539,-1.4099998474121094,0,-0.08759124405160879,-1.3773558424172194,11.0,1.2777783664646294,10.529999732971193,1.1000023841880648,10.890000343322754,-0.08759124405160879
2136,2008-06-24,11.0,11.15999984741211,10.899999618530273,11.0,131793.0,0.0036496315432303916,-1.5999923706345724,-0.0,44.55445793856575,43.4699659993731,-0.1358190120761602,0.09300164347575901,-0.6559589548486322,-0.9563356662951819,9.342919569074244,0.26000022888183594,-0.3994123405243091,-0.04250001907348633,-0.6561304488509716,0.571130410703999,-0.3493152339622281,0.2643151958152554,0.29883737211608796,68.42109225792366,30.463853076319424,0.3068152148887424,6,-0.09999990463256836,0.19499969482421875,-0.5225002765655518,-0.6800003051757812,-1.0,1,-0.09090909090909094,-13.0,10.960000038146973,-1.3773558424172194,11.0,1.2777783664646294,10.529999732971193,-0.09090909090909094
2137,2008-06-25,11.06999969482422,11.130000114440918,11.0,11.0,27813.0,0.006363608620383765,-2.714305177111717,100.0,43.99998982747401,44.454949682072325,-0.1283958073158562,0.0010007551069346476,-0.6945037515515367,-1.0525624092214727,8.686977044954666,0.13000011444091797,-0.3592093921114863,0.041499710083009234,-0.555132184846439,0.6381316050124575,-0.2568162373817149,0.33981565754773335,0.21246092069427291,77.63157564517327,41.68898782349231,0.29831594746472423,6,-0.15499973297119318,0.12499999999999822,-0.5824997425079363,-0.7399997711181658,-1.1099996566772479,2,-0.10659434363427989,-1.5999923706345724,11.0,-13.0,10.960000038146973,-1.3773558424172194,11.0,-0.10659434363427989
2138,2008-06-26,10.81999969482422,11.010000228881836,10.6899995803833,11.010000228881836,95615.0,-0.022583559791504504,2.3684184108818953,-2.7143051771116222,45.360816633654046,44.83234102092108,0.15866979945895032,0.23550987809930746,-0.4172396014620876,-0.825399959354014,8.692806940390264,0.38000011444091975,-0.2871679783632999,-0.1910002708435048,-0.7906810222891245,0.4086804806021149,-0.49084064656631554,0.10884010487930595,0.44641169922863,44.736848709654176,4.547865785460637,0.29984037572281,6,0.09500026702880682,0.3350000381469709,-0.2625000476837176,-0.4200000762939471,-0.8699998855590838,3,-0.11922365972617377,-2.714305177111717,11.06999969482422,-1.5999923706345724,11.0,-13.0,10.960000038146973,-0.11922365972617377
2139,2008-06-27,10.350000381469727,10.800000190734863,10.199999809265137,10.800000190734863,102959.0,-0.04343801539840331,1.6666694923695426,2.3684133915575183,42.038215012901944,43.67164632604465,0.600939199148943,0.6448480103272374,0.08092736150215885,-0.3741775317924443,8.775130064348202,0.6199998855590838,-0.20692137316181558,-0.6014996051788337,-1.2161377566037679,0.013138546246100447,-0.9088186808913008,-0.29418052946636664,0.9006827755467928,14.42313247178637,-29.069831462475722,0.30731907571246675,6,0.4249997138977051,0.6799993515014648,0.20749926567077637,0.049999237060546875,-0.6300001144409197,4,-0.08212563769480985,2.3684184108818953,10.81999969482422,-2.714305177111717,11.06999969482422,-1.5999923706345724,11.0,-0.08212563769480985
2140,2008-06-30,9.920000076293944,10.470000267028807,9.579999923706056,10.34000015258789,162886.0,-0.04154592167413251,1.6176468938280502,0.9333338984739125,39.99999999999996,42.78729398209822,0.9260987148084752,1.0275054886456942,0.5337123020644885,0.03068239324291433,9.429971771607077,0.8900003433227504,-0.16089478537872637,-0.9679999351501483,-1.7248521898651443,-0.2111476804351522,-1.3464260625076463,-0.5895738077926502,1.2886557468125197,21.51899803832785,-25.740208757098223,0.3784261273574976,6,0.48999977111816584,0.6999998092651385,0.7399995326995867,0.4799995422363299,0.0,0,-0.04536288364961927,1.6666694923695426,10.350000381469727,2.3684184108818953,10.81999969482422,-2.714305177111717,11.06999969482422,-0.04536288364961927
2141,2008-07-01,9.8100004196167,9.899999618530273,9.710000038146973,9.850000381469727,54366.0,-0.011088674982988489,1.714310042983944,0.09523798711177475,39.75904202804091,42.151201183023375,0.9090892190132962,1.0678136971669296,0.6669776739452935,0.14690042953878368,10.12020193842716,0.21000003814697088,-0.16436583201438992,-0.9989995956420898,-1.858152071821797,-0.1398471194623827,-1.4285758337319443,-0.5694233575522354,1.30093604952574,14.83873984567696,-36.475386383561386,0.4295762380898539,7,0.5999994277954102,0.7699995040893555,1.1249992847442627,0.5949993133544922,0.6199998855590803,1,-0.02650358998577851,1.6176468938280502,9.920000076293944,1.6666694923695426,10.350000381469727,2.3684184108818953,10.81999969482422,-0.02650358998577851
2142,2008-07-02,10.210000038146973,10.390000343322754,9.869999885559082,9.869999885559082,115238.0,0.04077467904388765,-2.058824849375624,-8.500011920940324,43.18182187632247,43.20951860036654,0.4497876891770254,0.6109268290471377,0.30375335664562897,-0.2432143302070937,10.40514400718244,0.5799999237060547,-0.22741151387197434,-0.5429999828338623,-1.4051660705201616,0.319166104852437,-0.9740830266770111,-0.11191693899071353,0.8090802382692832,44.055942656842646,-10.355455882808968,0.43108304384314955,7,0.19999980926513672,0.36999988555908203,0.7374997138977051,0.19499969482421875,0.18000030517578125,2,-0.02056807417848805,1.714310042983944,9.8100004196167,1.6176468938280502,9.920000076293944,1.6666694923695426,10.350000381469727,-0.02056807417848805
2143,2008-07-03,10.289999961853027,10.470000267028807,10.25,10.279999732971193,163554.0,0.007835447934099626,-5.285749318801039,0.02941242468780682,40.47617898775921,42.4801488465483,0.3711991804826038,0.4649817654941337,0.26189418072964443,-0.3103687649915905,10.303397666235517,0.26000022888183416,-0.279452750174233,-0.4060000419616703,-1.2295838476747374,0.41758376375139683,-0.8177919448182038,0.005791860894863277,0.6427354934006164,58.196711700408684,5.346114703125629,0.4117919028565336,7,0.11999988555908203,0.28999996185302734,0.6574997901916504,0.11499977111816406,-0.01999950408935547,3,-0.03206996354999292,-2.058824849375624,10.210000038146973,1.714310042983944,9.8100004196167,1.6176468938280502,9.920000076293944,-0.03206996354999292
2144,2008-07-04,10.170000076293944,10.34000015258789,9.90999984741211,10.260000228881836,80997.0,-0.011661796501841182,2.44000244140625,-8.99980926950397,33.74998994170957,41.457834694047534,0.4035161557958826,0.5402210114805701,0.42394010454246533,-0.18575501335581457,11.175878217843648,0.43000030517578125,-0.30429391075265677,-0.4799999237060568,-1.3136347867770795,0.3536349393649658,-0.8968173552415681,-0.0631824921705455,0.6815712470668451,66.29212640358824,17.070717408306187,0.41681743153551115,7,0.1999998092651385,0.40999984741211115,0.7774996757507342,0.23499965667724787,0.2899999618530291,4,-0.02163227781498478,-5.285749318801039,10.289999961853027,-2.058824849375624,10.210000038146973,1.714310042983944,9.8100004196167,-0.02163227781498478
2145,2008-07-07,10.34000015258789,10.34000015258789,10.170000076293944,10.210000038146973,22595.0,0.016715838251585957,1.6153834867769779,-1.4444432670707128,36.71642096968511,40.586941697505246,0.15234053288236282,0.3478904829882161,0.29399267385572436,-0.3443576572574081,12.171517763969895,0.1700000762939471,-0.25388713826164455,-0.28449983596801687,-1.123558631290722,0.5545589593546882,-0.7040292336293703,0.13502956169333657,0.43527688679361454,82.89472693551929,36.823207936422364,0.41952939766135255,7,0.014999866485595703,0.23999977111816406,0.6074995994567871,0.06499958038330078,0.05999946594238281,0,-0.059961303327825455,2.44000244140625,10.170000076293944,-5.285749318801039,10.289999961853027,-2.058824849375624,10.210000038146973,-0.059961303327825455
2146,2008-07-08,10.039999961853027,10.239999771118164,9.970000267028807,10.239999771118164,18512.0,-0.029013557669994805,1.699997615811953,-1.538458716942376,37.160113011865334,39.82695538465984,0.337316421861388,0.6380754124180807,0.6255824756666826,-0.03730322812035425,12.654860927668105,0.3699998855590838,-0.29873751691936157,-0.5575000286102298,-1.4363956780109621,0.32139562079050243,-0.996947853310596,-0.1180522039098637,0.6635604505879513,28.33332803514614,-16.663784444508295,0.43944782470036625,7,0.25500011444091797,0.5199999809265137,0.9524998664855957,0.39999961853027344,0.35000038146972656,1,-0.01195217988197439,1.6153834867769779,10.34000015258789,2.44000244140625,10.170000076293944,-5.285749318801039,10.289999961853027,-0.01195217988197439
2147,2008-07-09,10.369999885559082,10.600000381469727,10.210000038146973,10.210000038146973,47289.0,0.03286851842229965,-3.875008940705243,-0.8,47.560977028070575,40.071417650706124,-0.11445704555343816,0.3147624845358763,0.33617138960816106,-0.35346823151036233,12.69801811083085,0.5600004196166992,-0.3231143269033492,-0.22150011062622,-1.1051115308175117,0.6621113095650717,-0.6633058207218667,0.22030559946942674,0.2661468975578014,66.66662059547932,16.01459902666022,0.4418057100956462,7,-0.17999982833862305,0.19000005722045898,0.6175000667572021,0.06999969482421875,-0.010000228881835938,2,0.00578596145408361,1.699997615811953,10.039999961853027,1.6153834867769779,10.34000015258789,2.44000244140625,10.170000076293944,0.00578596145408361
2148,2008-07-10,10.109999656677246,10.289999961853027,10.079999923706056,10.289999961853027,36760.0,-0.025072346359801156,1.3333298012122041,-1.125002980235081,35.504874458199424,39.345490922405844,0.03826196505030488,0.5576749308035307,0.6329641824639829,-0.08739136951397874,12.79659268163902,0.28999996185302557,-0.3685573523132071,-0.4525003433227539,-1.3602417668887234,0.45524108024321563,-0.9063710551057387,0.0013703684602308641,0.49000072479248047,28.98545716899925,-19.665808930551993,0.45387071178298455,7,-0.01999950408935547,0.4500002861022949,0.8775002956390381,0.3299999237060547,0.40000057220458984,3,0.027695419995447557,-3.875008940705243,10.369999885559082,1.699997615811953,10.039999961853027,1.6153834867769779,10.34000015258789,0.027695419995447557
2149,2008-07-11,9.770000457763672,10.199999809265137,9.710000038146973,10.170000076293944,94569.0,-0.033629991143374394,1.1304380276317316,2.222216335353697,32.34420928324687,38.49484750943328,0.32110354134501407,0.8498882074441152,1.0001161298503263,0.2593238162977709,13.76805398664219,0.48999977111816406,-0.43354937873391286,-0.7344995498657223,-1.6903340329073178,0.22133493317587316,-1.21241679138652,-0.25658230834492457,0.8299999237060547,6.741617581032819,-39.38759738131859,0.47791724152079756,7,0.38499975204467773,0.7599992752075195,1.1899995803833008,0.6699991226196289,0.8399991989135742,4,0.05117707027359231,1.3333298012122041,10.109999656677246,-3.875008940705243,10.369999885559082,1.699997615811953,10.039999961853027,0.05117707027359231
2150,2008-07-14,9.720000267028807,10.0,9.720000267028807,9.800000190734863,68706.0,-0.0051177265498624225,-5.9999999999997335,0.20000000000000534,31.0650826635743,37.528852024492544,0.3796774147316615,0.8248272053376677,1.072412217459405,0.3156577521445314,14.754076888929117,0.2799997329711932,-0.49524209235546657,-0.7099997520446788,-1.6665723056700568,0.24657280158069916,-1.1882860288573678,-0.23171347523198982,0.8188000869751004,1.123620789234643,-40.44316884159869,0.4782862768126889,7,0.4349999427795428,0.7449998855590838,1.2374997138977069,0.719999313354494,0.7799997329711932,0,0.07613166160378793,1.1304380276317316,9.770000457763672,1.3333298012122041,10.109999656677246,-3.875008940705243,10.369999885559082,0.07613166160378793
2151,2008-07-15,9.699999809265137,9.850000381469727,9.649999618530273,9.800000190734863,61939.0,-0.002057660207223866,1.0,1.2500059604701341,29.429424785287182,36.0008079032664,0.42737657326976475,0.7634703242523386,1.1213834361961794,0.3409819343692728,15.761191022476442,0.20000076293945312,-0.5137473236652799,-0.6535002231597904,-1.585081063991721,0.2780806176721402,-1.1192906435757557,-0.1877098027438251,0.7812725189208987,5.2631737452667675,-30.43044764833985,0.46579042041596497,7,0.4250001907348633,0.7650003433227539,1.2374999523162842,0.7399997711181641,0.9899997711181641,1,0.07216493020922732,-5.9999999999997335,9.720000267028807,1.1304380276317316,9.770000457763672,1.3333298012122041,10.109999656677246,0.07216493020922732
2152,2008-07-16,9.970000267028807,9.970000267028807,9.600000381469727,9.609999656677246,44612.0,0.027835099285855147,1.055551434747605,-3.599992370634555,37.31343920923016,35.64939237231872,0.13382511122393304,0.44376381636636,0.8802199358047549,0.08144206504164408,16.9641302879561,0.36999988555908025,-0.484398701762224,-0.33749976158142303,-1.2481586414701233,0.5731591183072773,-0.7928292015257732,0.11782967836292713,0.45719571688842997,53.623204430579804,18.28558425640083,0.4553294399443503,7,0.13000011444091975,0.4949998855590838,0.8949995040893572,0.46999931335449396,1.0299997329711932,2,0.0421263856614833,1.0,9.699999809265137,-5.9999999999997335,9.720000267028807,1.1304380276317316,9.770000457763672,0.0421263856614833
2153,2008-07-17,9.979999542236328,10.09000015258789,9.899999618530273,9.899999618530273,78258.0,0.001002936302879398,-3.7500178814104856,0.22222163353537175,43.59860004540679,36.743682383840635,0.08406858000441986,0.4115474689198617,0.9036369128559478,0.07855494454491208,17.44524181577036,0.1900005340576172,-0.4426795151865637,-0.3000004768371589,-1.2155731786404065,0.6155722249660887,-0.7577868277387818,0.15778587406446398,0.39636467806823816,63.33325386039784,24.302905513256775,0.45778635090162356,7,0.12000083923339844,0.4850006103515625,0.8675003051757812,0.46000003814697266,1.2800006866455078,3,0.038076165518116545,1.055551434747605,9.970000267028807,1.0,9.699999809265137,-5.9999999999997335,9.720000267028807,0.038076165518116545
2154,2008-07-18,10.0,10.0,9.760000228881836,9.989999771118164,56120.0,0.0020040539760575182,46.99885561701316,0.12500298023508094,51.612901985334986,38.39884694113506,0.041814936537287295,0.3296917323510584,0.917974085150572,0.06553579689391498,18.5917237841533,0.23999977111816406,-0.44164632024512684,-0.23000001907348633,-1.0873887789609658,0.6273887408139931,-0.6586943990172252,0.1986943608702525,0.328582362508655,81.63261334132604,38.71884350517077,0.4286943799437396,7,0.10000038146972656,0.4650001525878906,0.8449997901916504,0.4399995803833008,1.239999771118164,4,0.051000022888183505,-3.7500178814104856,9.979999542236328,1.055551434747605,9.970000267028807,1.0,9.699999809265137,0.051000022888183505
2155,2008-07-21,10.0,10.199999809265137,9.829999923706056,9.979999542236328,99394.0,0.0,-1.3125014901175551,2.0,54.008430159448714,40.27088217975544,-0.012835834591815143,0.26781431288451074,0.9530196827560893,0.07178963739155364,19.924239331751913,0.36999988555908025,-0.43798557374360314,-0.18200001716613734,-0.972165693834274,0.6081656595019993,-0.5770828555002048,0.2130828211679301,0.2836674161804993,66.66666666666666,19.367087328197996,0.3950828383340682,7,0.10000038146972656,0.4650001525878906,0.8349997997283936,0.4399995803833008,1.3999996185302734,0,0.0609999656677247,46.99885561701316,10.0,-3.7500178814104856,9.979999542236328,1.055551434747605,9.970000267028807,0.0609999656677247
2156,2008-07-22,10.0,10.0,9.699999809265137,9.979999542236328,49838.0,0.0,28.99933244325768,1.0,44.670050515686015,39.94966812282382,-0.021351906389343256,0.19927236531554016,0.9481680567025315,0.07874565345289497,21.274819447833607,0.3000001907348633,-0.40113143584210853,-0.1320000171661384,-0.8247775797218804,0.5607775453896036,-0.4783887984440085,0.2143887641117317,0.24144736663203226,66.66666666666666,18.173703699226934,0.34638878127787065,7,-0.05499982833862305,0.4650001525878906,0.8349997997283936,0.4399995803833008,1.1599998474121094,1,0.050000000000000044,-1.3125014901175551,10.0,46.99885561701316,10.0,-3.7500178814104856,9.979999542236328,0.050000000000000044
2157,2008-07-23,9.890000343322754,10.0,9.789999961853027,10.0,66320.0,-0.010999965667724654,2.8181944287906506,-5.499856952126645,40.000009536743185,40.449127575995355,0.014974153710499039,0.22802786052631774,1.0190551881518637,0.19784671890406003,22.698386591608138,0.21000003814697266,-0.3897803645730864,-0.1829997062683102,-0.7237241893725397,0.3577247768359193,-0.4533619478204258,0.08736253528380544,0.3117601767337206,38.00010681152344,-8.882653201796266,0.27036224155211497,7,0.009999752044677734,0.5199995040893555,1.047499418258667,0.5499992370605469,1.5299997329711914,2,0.08088970771377846,28.99933244325768,10.0,-1.3125014901175551,10.0,46.99885561701316,10.0,0.08088970771377846
2158,2008-07-24,9.529999732971193,9.890000343322754,9.399999618530273,9.880000114440918,110644.0,-0.036400464899338014,1.648646558790022,3.18183158059005,35.71428267323347,40.82358017488275,0.3174309267872193,0.512716957381004,1.3430130994631355,0.5700572340605081,23.730580883258114,0.49000072479248047,-0.36851252391989675,-0.4785003185272192,-0.9469703861608956,-0.010030250893542814,-0.7127353523440565,-0.2442652847103819,0.6344551513042571,16.250010430810573,-27.01360787508727,0.2342350338168378,7,0.2699999809265119,0.7899999618530256,1.5499999523162824,0.9099998474121076,1.9099998474121076,3,0.1542497700123755,2.8181944287906506,9.890000343322754,28.99933244325768,10.0,-1.3125014901175551,10.0,0.1542497700123755
2159,2008-07-25,9.5,9.529999732971193,9.399999618530273,9.529999732971193,36850.0,-0.003147925898402959,7.666751438470657,0.08571342935461393,29.999999999999986,40.70523765670782,0.34095885086854416,0.501483022058494,1.3352336383205436,0.6106196612547627,23.87701820573687,0.13000011444091975,-0.41881612642265686,-0.46600003242492605,-0.9576738149174133,0.02567375006756123,-0.7118369236711697,-0.2201631411786824,0.603298463015836,12.500044703472923,-24.686778100787365,0.24583689124624383,7,0.2999997138977051,0.8199996948242188,1.5474998950958252,0.9399995803833008,1.8500003814697266,4,0.18526318198756164,1.648646558790022,9.529999732971193,2.8181944287906506,9.890000343322754,28.99933244325768,10.0,0.18526318198756164
2160,2008-07-28,9.470000267028807,9.649999618530273,9.34000015258789,9.600000381469727,75276.0,-0.0031578666285466683,1.6956640723801784,4.333375719235585,34.42623719705202,41.260439035792814,0.37075564644960046,0.5228480247419487,1.327938554720939,0.646484403502857,22.972242230753327,0.3099994659423828,-0.4094756033190201,-0.4734997749328631,-1.012905792257131,0.06590624239140475,-0.743202783594997,-0.20379676627072918,0.5770342884281838,19.69699159032427,-17.840989647147506,0.269703008662134,7,0.29999971389770685,0.8199996948242205,1.5774996280670184,0.969999313354494,2.6300001144409197,0,0.18690596137065274,7.666751438470657,9.5,1.648646558790022,9.529999732971193,2.8181944287906506,9.890000343322754,0.18690596137065274
2161,2008-07-29,9.550000190734863,9.550000190734863,9.289999961853027,9.460000038146973,43916.0,0.008447721378064488,4.777773068282965,-0.6923082566115153,24.05064131582924,39.78679482541494,0.2986465445187676,0.44519625258118545,1.205324033173632,0.5727145523180699,22.051604778484617,0.26000022888183594,-0.35442018390778784,-0.38049983978271484,-0.9453835301949081,0.18438385062947837,-0.6629416849888106,-0.09805799457661912,0.4263309244352165,36.61974857922682,2.652069488525129,0.2824418452060962,7,0.19499969482421875,0.6749997138977051,1.497499704360962,0.8899993896484375,1.9499998092651367,1,0.19371721370123396,1.6956640723801784,9.470000267028807,7.666751438470657,9.5,1.648646558790022,9.529999732971193,0.19371721370123396
2162,2008-07-30,10.0,10.0,9.550000190734863,9.600000381469727,130630.0,0.04712039793483069,1.2500011920940324,4.444432670707413,46.89266419501514,40.15280195314919,-0.16388448888676166,-0.02249629284521859,0.7183495580884269,0.13290217734599352,21.906947517215876,0.4499998092651367,-0.27615841835150334,0.07999997138977122,-0.47063593147492533,0.6306358742544678,-0.19531798004257794,0.3553179228221204,-0.7100000381469727,100.0,62.70040991818322,0.27531795143234844,7,-0.25500011444091797,0.21000003814697266,1.0474998950958252,0.4399995803833008,1.1999998092651367,2,0.11599998474121098,4.777773068282965,9.550000190734863,1.6956640723801784,9.470000267028807,7.666751438470657,9.5,0.11599998474121098
2163,2008-07-31,9.960000038146973,9.989999771118164,9.789999961853027,9.989999771118164,55044.0,-0.003999996185302779,12.333439298089456,-0.07499940395298381,56.46256958739643,40.6916539089338,-0.1419470459797747,-0.008945343356522528,0.7188581979436108,0.19158266021129577,21.94394852967912,0.21000003814697266,-0.18727128636669121,0.05650000572204661,-0.4665385992571238,0.579538610701217,-0.2050192967675386,0.3180193082116318,-0.6700000762939453,94.36620285860504,51.00354663989166,0.26151930248958544,7,-0.21500015258789062,0.19000005722045898,1.0949997901916504,0.4799995422363281,0.7200002670288068,3,0.1465863486501151,1.2500011920940324,10.0,4.777773068282965,9.550000190734863,1.6956640723801784,9.470000267028807,0.1465863486501151
2164,2008-08-01,9.949999809265137,9.989999771118164,9.710000038146973,9.920000076293944,59793.0,-0.001004039040515603,4.090920125191819,-1.0000000000000593,58.04194032000774,41.13982170455147,-0.15621264652265054,-0.017151421798139665,0.6881142891938978,0.2186385114961169,21.501109648421064,0.2799997329711914,-0.1481452136024135,0.057499790191650746,-0.4509911693941877,0.5659907497774892,-0.19674568960126848,0.31174526998457,-0.6457998466491706,92.95771999317653,42.42410085543589,0.2542454797929191,8,-0.30499982833862305,0.0950002670288086,1.0850000381469727,0.48999977111816406,1.4000005722045898,4,0.14974872358597646,12.333439298089456,9.960000038146973,1.2500011920940324,10.0,4.777773068282965,9.550000190734863,0.14974872358597646
2165,2008-08-04,9.720000267028807,10.0,9.670000076293944,9.890000343322754,93652.0,-0.023115532326157595,-1.444439734949613,-5.666719649044452,50.609770280705945,41.799790567331456,0.03340494769488167,0.1728814280412152,0.8806269878284496,0.46309234624347617,21.066044435328763,0.32999992370605646,-0.14512116365338912,-0.1414997577667254,-0.6090700323526903,0.3260705168192395,-0.37528489505970875,0.09228537952625793,-0.4018843036651596,60.56342001023496,4.125625225426468,0.23378513729298284,8,-0.07500028610229315,0.22499990463257014,1.1824996471405047,0.719999313354494,0.9799995422363299,0,0.167695480417839,4.090920125191819,9.949999809265137,12.333439298089456,9.960000038146973,1.2500011920940324,10.0,0.167695480417839
2166,2008-08-05,9.920000076293944,10.0,9.65999984741211,9.65999984741211,68868.0,0.02057611149904548,-1.6153834867769505,-1.5294124246877856,48.40763596096129,42.73397128113347,-0.20018816749872315,-0.03854567864056513,0.6582313820317278,0.2769405054364267,20.30489091006744,0.3400001525878906,-0.168217201543726,0.0645000457763647,-0.39645875997117663,0.525458851523906,-0.16597935709740597,0.29497944865013537,-0.58824643219757,82.22223164123142,24.377988714335714,0.23047940287377097,8,-0.27500009536742986,0.025000095367433417,0.5949997901916522,0.5199995040893572,0.4799995422363299,1,0.21975809358967457,-1.444439734949613,9.720000267028807,4.090920125191819,9.949999809265137,12.333439298089456,9.960000038146973,0.21975809358967457
2167,2008-08-06,10.43000030517578,10.489999771118164,9.949999809265137,9.949999809265137,48811.0,0.05141131299994606,-1.2499975164757002,1.846154128305768,60.869585248360714,45.52900490059206,-0.6990461694751389,-0.5732090771998273,0.12162846854844567,-0.21642487628161255,20.14467467788945,0.5699996948242205,-0.18719320095883774,0.5715002536773657,0.09589431106944168,1.0471061962852897,0.3336972823734037,0.8093032249813277,-1.0848817339613337,92.77114801716134,34.14975187056133,0.23780297130396172,8,-0.5400004386901838,-0.4850001335144025,0.06499958038330256,0.009999275207521308,-0.23000049591064275,2,0.10258865422019636,-1.6153834867769505,9.920000076293944,-1.444439734949613,9.720000267028807,4.090920125191819,9.949999809265137,0.10258865422019636
2168,2008-08-07,10.390000343322754,10.390000343322754,10.210000038146973,10.380000114440918,35333.0,-0.0038350873137728003,34.999237078008775,0.020833788646121707,59.330155330334186,48.78791104840696,-0.5858326994874297,-0.5387801510696519,0.13981528865671322,-0.155223312317311,19.7590755849963,0.22000026702880682,-0.1826712463963176,0.5175002574920651,-0.003586723758520094,1.0385872387426502,0.2569567668667716,0.7780437481173585,-0.99908652411216,87.95187506175904,30.90939063445675,0.26054349062529264,8,-0.5000004768371582,-0.44500017166137695,0.10499954223632812,0.049999237060546875,-0.030000686645507812,3,0.07795952253870109,-1.2499975164757002,10.43000030517578,-1.6153834867769505,9.920000076293944,-1.444439734949613,9.720000267028807,0.07795952253870109
2169,2008-08-08,10.270000457763672,10.390000343322754,10.260000228881836,10.390000343322754,14240.0,-0.011549555495077635,1.1666706403134413,-11.99971390425329,56.1086101723001,51.19706360121231,-0.3856802265239949,-0.39990418852112697,0.22422985646962346,-0.02009288341911919,18.777448498417098,0.13000011444091797,-0.1602928085885047,0.3725003719329827,-0.17517907168537228,0.9201798155513377,0.09866065012380432,0.6463400937421611,-0.8351232004767759,73.49405619555152,16.939079331583642,0.2738397218091778,8,-0.38000059127807617,-0.3250002861022949,0.22499942779541016,0.1699991226196289,-0.04000091552734375,4,0.03992208657616625,34.999237078008775,10.390000343322754,-1.2499975164757002,10.43000030517578,-1.6153834867769505,9.920000076293944,0.03992208657616625
2170,2008-08-11,10.460000038146973,10.460000038146973,10.279999732971193,10.350000381469727,25154.0,0.018500445171808044,2.272743035988281,-0.9166646798432794,59.58333945936966,55.14514117271679,-0.46989452877553894,-0.5603518458785999,0.011402362582245473,-0.2037627794303951,17.807590777485917,0.18999958038330078,-0.08758056305661555,0.5254999637603763,-0.06961978521340662,1.1206197127341593,0.22794008927348486,0.8230598382472678,-0.9829178803068253,96.38557400858078,39.41146033715992,0.2975598744868911,8,-0.440000057220459,-0.5149998664855957,0.014999866485595703,-0.020000457763671875,0.3900003433227539,0,0.0850860745771489,1.1666706403134413,10.270000457763672,34.999237078008775,10.390000343322754,-1.2499975164757002,10.43000030517578,0.0850860745771489
2171,2008-08-12,10.399999618530273,10.470000267028807,10.260000228881836,10.399999618530273,19660.0,-0.0057361777627037425,1.999972752414868,0.0,60.8510510508073,56.696073045582594,-0.309152591398556,-0.4692805788287391,0.040959387636315014,-0.1329271670865637,16.655734591498433,0.21000003814697088,0.005424767802509223,0.4304995536804199,-0.18841208252518804,1.0494111898860279,0.12104373557761683,0.739955371783223,-0.8824007561590061,83.33330389893877,22.96938001433967,0.3094558181028036,8,-0.3249998092651367,-0.4549994468688965,0.06750035285949707,0.039999961853027344,0.3299999237060547,1,0.02884617324411587,2.272743035988281,10.460000038146973,1.1666706403134413,10.270000457763672,34.999237078008775,10.390000343322754,0.02884617324411587
2172,2008-08-13,10.390000343322754,10.670000076293944,10.229999542236328,10.300000190734863,94625.0,-0.0009614688052203002,-2.826067486544969,100.0,71.50003576282086,58.36690262062975,-0.26598514943447604,-0.449235143989684,0.02170568777591697,-0.11363754916861168,15.954176179355006,0.4400005340576154,0.09161845050149253,0.3995002746582035,-0.2473537143304565,1.0463542636468635,0.07607328016387349,0.7229272691525335,-0.8335054446016112,39.13049788014818,-25.7058997198967,0.3234269944943298,8,-0.22500038146972656,-0.4100003242492676,0.03749966621398926,0.1399993896484375,-0.11999988555908203,2,0.0009623941171421624,1.999972752414868,10.399999618530273,2.272743035988281,10.460000038146973,1.1666706403134413,10.270000457763672,0.0009623941171421624
2173,2008-08-14,10.359999656677246,10.56999969482422,10.279999732971193,10.3100004196167,37152.0,-0.0028874577145503455,-4.272697322791126,0.5555461365659305,71.5000016689308,59.86224277051009,-0.19364097239572864,-0.4103447118440222,0.01827785136979898,-0.07618305105289735,15.536432484602198,0.28999996185302734,0.19482409225974529,0.3504995822906487,-0.3170481805930834,1.0180473451743808,0.016725700848782665,0.6842734637325147,-0.7366944473017352,29.54544469345922,-40.17984320880717,0.33377388144186615,8,-0.19499969482421875,-0.37999963760375977,0.015000343322753906,0.20000028610229492,0.1400003433227539,3,-0.01544400122725742,-2.826067486544969,10.390000343322754,1.999972752414868,10.399999618530273,2.272743035988281,10.460000038146973,-0.01544400122725742
2174,2008-08-15,10.510000228881836,10.510000228881836,10.25,10.420000076293944,35876.0,0.014478820190685138,4.777773068282965,1.800030518043829,74.52830231117588,62.51985744056229,-0.2859191812511561,-0.5482893879096657,-0.1531365497693038,-0.2259251427143507,14.811568981381967,0.26000022888183594,0.22988446844487953,0.47500014305114746,-0.2289885255607178,1.1789888116630127,0.12300580874521394,0.826994477357081,-0.8238933274912199,63.63644245232744,-11.904151356763272,0.35199433430593285,8,-0.3450002670288086,-0.5300002098083496,-0.18500018119812012,0.04999971389770508,-0.38000011444091797,4,-0.01427217592178387,-4.272697322791126,10.359999656677246,-2.826067486544969,10.390000343322754,1.999972752414868,10.399999618530273,-0.01427217592178387
2175,2008-08-18,10.609999656677246,10.739999771118164,10.470000267028807,10.5,36779.0,0.009514693208151348,-2.1764811480053625,1.2222163353536826,74.76634972584084,65.44860341443781,-0.275351896370692,-0.6326840482141911,-0.2660922174907725,-0.3207708365626267,14.800408777480056,0.26999950408935725,0.2552297732016502,0.5444995880126946,-0.2045200853561333,1.2935192613815225,0.16998975132828065,0.9190094246971086,-0.8648591647924313,74.5097929218698,-5.708071376102367,0.37450983668441357,8,-0.2649998664855957,-0.5949997901916504,-0.2674996852874756,-0.004999637603759766,-0.7100000381469727,0,-0.03581528055957761,4.777773068282965,10.510000228881836,-4.272697322791126,10.359999656677246,-2.826067486544969,10.390000343322754,-0.03581528055957761
2176,2008-08-19,10.5,10.649999618530273,10.460000038146973,10.649999618530273,82536.0,-0.010367545733898198,1.5333341810459926,-1.3636371517994157,63.888894775769884,65.7840822508166,-0.08317375856748832,-0.509423422628382,-0.1618898825072197,-0.2079611477282377,14.532060866850482,0.18999958038330078,0.27980913703249044,0.40949993133544993,-0.3633137479907145,1.1823136106616143,0.023093091672368615,0.7959067709985312,-0.6752707657765171,52.941242468781205,-23.750913320405964,0.386406839663082,8,-0.02500009536743164,-0.4850001335144043,-0.18999981880187988,0.1399998664855957,-0.8900003433227539,1,0.03333336966378342,-2.1764811480053625,10.609999656677246,4.777773068282965,10.510000228881836,-4.272697322791126,10.359999656677246,0.03333336966378342
2177,2008-08-20,10.6899995803833,10.829999923706056,10.5,10.539999961853027,98387.0,0.018095198131742984,-1.8695702652049315,-1.0,68.71794796554249,66.8271703213953,-0.25972699183322945,-0.6708087818702211,-0.35269708325678906,-0.3941770048037867,14.409038942984264,0.32999992370605646,0.34481419729844376,0.5594995498657234,-0.25149000224477547,1.3704891019762222,0.15400477381047395,0.9649943259209728,-0.792048703208243,75.86200659679608,1.3474391872267546,0.4054947760552497,8,-0.15999984741210938,-0.6299996376037598,-0.39499950408935547,-0.014999866485595703,-0.6699991226196289,2,0.0037418113585738766,1.5333341810459926,10.5,-2.1764811480053625,10.609999656677246,4.777773068282965,10.510000228881836,0.0037418113585738766
2178,2008-08-21,11.0,11.40999984741211,10.789999961853027,10.789999961853027,98286.0,0.02899910493781177,-4.904759742235503,1.4000038147069669,73.33334746184771,68.74103002023394,-0.5298150533474804,-0.9117813275563158,-0.6663671207326836,-0.7014267423322522,13.991481217466939,0.7200002670288086,0.41423391843505364,0.7959999561309807,-0.05147043522602601,1.6434703474879875,0.37226476045247736,1.219735151809484,-1.008844218171843,64.65518091861868,-7.215541769569356,0.42373519567850354,8,-0.18000030517578125,-0.6500000953674316,-0.7174997329711914,-0.3250002861022949,-0.75,3,-0.06636359474875708,-1.8695702652049315,10.6899995803833,1.5333341810459926,10.5,-2.1764811480053625,10.609999656677246,-0.06636359474875708
2179,2008-08-22,11.260000228881836,11.369999885559082,11.0,11.050000190734863,61808.0,0.023636384443803227,-1.3870928046908408,1.0,83.77193294330287,71.42865151844873,-0.709195005742,-1.0889997289484388,-0.9348285260985545,-0.9529850126885453,13.551358153608852,0.36999988555908203,0.4258844291338768,0.9680001735687256,0.06465911263248891,1.8713412345049623,0.5163296431006081,1.419670704036843,-1.0985831591836046,84.21056330039643,10.458880907065875,0.45167053046811834,8,-0.4400005340576172,-0.9100003242492676,-0.9774999618530273,-0.5850005149841309,-1.260000228881836,4,-0.0674955784576664,-4.904759742235503,11.0,-1.8695702652049315,10.6899995803833,1.5333341810459926,10.5,-0.0674955784576664
2180,2008-08-25,11.239999771118164,11.390000343322756,11.119999885559082,11.25,89011.0,-0.0017762395521423446,-1.1600036621093892,-0.047620128882248494,81.42855845341309,73.71504122984938,-0.6335394447407268,-0.9798328717939473,-0.9327227123147424,-0.9245731936552275,13.4624245998963,0.27000045776367365,0.44682349228536644,0.8594997406005866,-0.051542922999976426,1.7705424042011497,0.4039784088003042,1.315021072400869,-0.9287527680942667,82.10525153416113,9.035698110855506,0.45552133180028176,8,-0.4200000762939453,-0.8899998664855957,-0.9574995040893555,-0.565000057220459,-1.0999994277954102,0,-0.09875441986479883,-1.3870928046908408,11.260000228881836,-4.904759742235503,11.0,-1.8695702652049315,10.6899995803833,-0.09875441986479883
2181,2008-08-26,11.399999618530273,11.43000030517578,11.119999885559082,11.239999771118164,78929.0,0.014234862159271389,1.8181699958385644,-15.999618539004388,77.71426609584272,74.40551126685182,-0.7116047119575839,-1.0478530564312187,-1.1097716827298179,-1.0772216258507417,13.300334173057443,0.31000041961669744,0.492762952836987,0.9269996166229255,-0.0044416573643903945,1.8584408906102414,0.46127897962926667,1.3927202536165844,-0.9569022741797912,96.77412077409635,25.114528466218346,0.46572063699365795,8,-0.5599994659423828,-1.0399994850158691,-1.1174993515014648,-0.7249999046325684,-1.4099998474121094,1,-0.1315789517713497,-1.1600036621093892,11.239999771118164,-1.3870928046908408,11.260000228881836,-4.904759742235503,11.0,-0.1315789517713497
2182,2008-08-27,11.15999984741211,11.449999809265135,11.050000190734863,11.359999656677244,62438.0,-0.02105261220606125,1.1052605161384337,-1.249999999999989,69.74357895910595,74.21035318798238,-0.392130855489075,-0.7552133329978243,-0.8790005015585898,-0.8287963272402479,14.292417546740419,0.39999961853027166,0.5115878196528136,0.6289998531341556,-0.3226721742203864,1.5806718804886977,0.15316383945688372,1.1048358668114275,-0.5787360885460853,56.06060168193524,-12.978880391752426,0.475836013677271,8,-0.309999942779541,-0.7899999618530273,-0.9549996852874756,-0.4850001335144043,-1.1700000762939453,2,-0.1388889078788198,1.8181699958385644,11.399999618530273,-1.1600036621093892,11.239999771118164,-1.3870928046908408,11.260000228881836,-0.1388889078788198
2183,2008-08-28,11.420000076293945,11.5,10.869999885559082,11.079999923706056,80662.0,0.023297511867092613,1.5200004577636719,-1.700002384188071,77.51195058781013,74.54186966316395,-0.5430668350426302,-0.9488751109940843,-1.1337926972727246,-1.0789332622778431,15.080723914028955,0.630000114440918,0.5423036428508627,0.8160000801086422,-0.17444676393772518,1.8064469241550096,0.3207766580854585,1.311223502131826,-0.6997385493640635,87.30160171842998,18.04792747163411,0.4952234220231841,8,-0.440000057220459,-1.0250000953674316,-1.2650001049041748,-0.6600003242492676,-1.3000001907348633,3,-0.12259190973531109,1.1052605161384337,11.15999984741211,1.8181699958385644,11.399999618530273,-1.1600036621093892,11.239999771118164,-0.12259190973531109
2184,2008-08-29,11.4399995803833,11.479999542236328,11.0,11.350000381469727,114604.0,0.0017512700486641553,4.647082583012168,0.2647034074207062,75.52082039829808,74.62569973788143,-0.46631024625571094,-0.8975415231253514,-1.1633962253726118,-1.0870966613975916,15.732650078193512,0.4799995422363281,0.5576606113709648,0.7614995956420891,-0.24582647513066647,1.7688256664148447,0.25783656025571133,1.265162631028467,-0.5793851283007978,90.47612560039843,23.636004129160142,0.5036630353863774,8,-0.45999956130981445,-1.044999599456787,-1.3799998760223389,-0.7699999809265137,-1.9399995803833008,4,-0.10402094615666324,1.5200004577636719,11.420000076293945,1.1052605161384337,11.15999984741211,1.8181699958385644,11.399999618530273,-0.10402094615666324
2185,2008-09-01,11.350000381469727,11.350000381469727,11.199999809265137,11.34000015258789,128914.0,-0.00786706313065777,28.99942780850658,0.11111464326964851,74.35900821725399,75.7890456758241,-0.29089361588009055,-0.7158685110689227,-1.0829553475801035,-0.9823114341493984,16.328965910281045,0.23999977111816406,0.5784135900579024,0.5900003910064697,-0.35247101482818444,1.532471796841124,0.11876468808914353,1.061236093923796,-0.48000049591064453,76.19054106626825,10.9642581240402,0.4712357029173267,9,-0.35000038146972656,-0.9550004005432129,-1.2900006771087646,-0.6800007820129395,-1.8500003814697266,0,-0.1189427608895739,4.647082583012168,11.4399995803833,1.5200004577636719,11.420000076293945,1.1052605161384337,11.15999984741211,-0.1189427608895739
2186,2008-09-02,12.100000381469727,12.40999984741211,11.270000457763672,11.270000457763672,255740.0,0.06607929293328185,-1.7469867335847358,82.99809269502194,81.78439228424179,77.24087282234626,-0.8829134713371616,-1.3641132160590868,-1.8352851906641057,-1.7095013047402734,17.60259124884608,1.1399993896484375,0.6011272429827521,1.23100037574768,0.19770418934728973,2.26429656214807,0.714352282547484,1.747648468947876,-1.1166004753112801,79.87016405056455,10.87437465981796,0.5166480932001952,9,-0.5000004768371582,-1.2500004768371582,-2.070000410079956,-1.4600005149841309,-2.8500003814697266,1,-0.16198346912026307,28.99942780850658,11.350000381469727,4.647082583012168,11.4399995803833,1.5200004577636719,11.420000076293945,-0.16198346912026307
2187,2008-09-03,11.5,12.0,11.399999618530273,12.0,160362.0,-0.04958680682263317,1.4000015258789062,-0.6024096939279665,67.48467172972278,76.59101996322124,-0.17425633036715382,-0.7165804535564728,-1.246891390088603,-1.090906229493683,19.671813574244585,0.7000007629394531,0.6064047783135429,0.5775000095367435,-0.47078431110526964,1.6257843301787567,0.05335784921573605,1.101642169857751,-0.3000001907348633,40.90909935366889,-31.710520978329924,0.5241421603210068,9,0.1399998664855957,-0.5199999809265137,-1.5150001049041748,-0.8850002288818359,-2.8199996948242188,2,-0.13130436772885534,-1.7469867335847358,12.100000381469727,28.99942780850658,11.350000381469727,4.647082583012168,11.4399995803833,-0.13130436772885534
2188,2008-09-04,11.199999809265137,11.579999923706055,11.0,11.420000076293945,149894.0,-0.026086973107379396,1.1481480173286167,0.4400005340576172,60.11729918227295,73.96272732310682,0.1755592440870064,-0.37185069988337816,-0.9541636309553496,-0.7748250748479997,21.355230999308834,0.5799999237060547,0.6529940324417183,0.2369998455047604,-0.78696771142193,1.2609674024314508,-0.2749839329585839,0.7489836239681047,1.2100000381469727,14.184385170836231,-57.11070760066449,0.511983778463345,9,0.440000057220459,-0.16499996185302734,-1.2224998474121094,-0.5850000381469727,-2.34999942779541,3,-0.10803571953153135,1.4000015258789062,11.5,-1.7469867335847358,12.100000381469727,28.99942780850658,11.350000381469727,-0.10803571953153135
2189,2008-09-05,10.68000030517578,11.199999809265137,10.609999656677246,11.199999809265137,77804.0,-0.046428527941508535,1.2692335202169978,2.3636312405987416,50.913846831895526,70.57220380960487,0.675689642168189,0.1901910729933416,-0.43247713914207786,-0.23873104505929632,22.725562188626864,0.5900001525878906,0.6634938989677721,-0.30349965095520126,-1.2845684447752674,0.6775691428648649,-0.7940340478652335,0.18703474595483094,1.7017995452880879,3.8889245044999186,-64.23184883213256,0.490534396910033,9,0.8299994468688983,0.3549995422363299,-0.7325003147125226,-0.06500053405761541,-1.1800003051757795,4,-0.05243449472050188,1.1481480173286167,11.199999809265137,1.4000015258789062,11.5,-1.7469867335847358,12.100000381469727,-0.05243449472050188
2190,2008-09-08,11.350000381469727,11.390000343322756,10.779999732971193,10.789999961853027,79690.0,0.0627340877480358,-1.1034471985859462,-1.0769249109138923,59.681099084820104,68.56851858615792,0.025629268955276174,-0.43185512996398323,-1.0791076703450244,-0.8890561932899335,24.106646764670643,0.7100000381469762,0.649517147381033,0.3220004081726078,-0.6396343034758676,1.2836351198210831,-0.1588169476516299,0.8028177639968455,0.9609274612426759,41.11114702106614,-27.73467737560076,0.4808173558242378,9,0.15999937057495117,-0.3150005340576172,-1.505000352859497,-0.7750005722045898,-1.890000343322754,0,-0.16299562284509528,1.2692335202169978,10.68000030517578,1.1481480173286167,11.199999809265137,1.4000015258789062,11.5,-0.16299562284509528
2191,2008-09-09,10.699999809265137,11.31999969482422,10.600000381469727,11.270000457763672,94684.0,-0.05726877095667726,1.1492544961532651,-1.0178575381937762,50.10309513500292,66.38624260570202,0.6323958591487511,0.25483879858521163,-0.4092626268405297,-0.22232198554426397,25.45061949532744,0.75,0.5688595299494743,-0.3430001735687256,-1.2722014060791924,0.5862010589417412,-0.8076007898239581,0.12160044268650694,1.5428909060058587,7.142818217364234,-58.303280484134945,0.46460061625523325,9,0.8050003051757812,0.33500003814697266,-0.9049997329711914,-0.125,-1.3999996185302734,1,-0.11214951688373453,-1.1034471985859462,11.350000381469727,1.2692335202169978,10.68000030517578,1.1481480173286167,11.199999809265137,-0.11214951688373453
2192,2008-09-10,10.399999618530273,10.789999961853027,10.31999969482422,10.649999618530273,61943.0,-0.028037401503044235,-1.2926850826673228,0.43859599223007284,43.80164914717087,62.64065355674211,0.9088254853640478,0.5856532672308994,-0.10538999936497007,0.09698869975323632,26.082501607257548,0.4700002670288068,0.49161561368069506,-0.6435003280639648,-1.5712317842048122,0.28423112807688256,-1.1073660561343885,-0.17963459999354114,1.7443176767126456,6.349199140784878,-56.75158059189019,0.4638657280704239,9,0.9650001525878906,0.7800002098083496,-0.6049995422363281,0.07500028610229492,-1.0499992370605469,2,-0.11057689045307784,1.1492544961532651,10.699999809265137,-1.1034471985859462,11.350000381469727,1.2692335202169978,10.68000030517578,-0.11057689045307784
2193,2008-09-11,10.199999809265137,10.460000038146973,9.90999984741211,10.420000076293944,94594.0,-0.01923075159625831,2.666665607029211,0.8800010681152273,38.912128882507126,58.57302116609867,1.0254008577111584,0.8148283631316531,0.09365904141187542,0.3151723832598847,26.62958751888934,0.5500001907348633,0.4135517752895357,-0.8355001449584964,-1.7904095314214814,0.1194092415044885,-1.312954838189988,-0.35804545172700486,1.7983720779442862,19.594585451445404,-39.14905771683414,0.47745469323149203,9,0.9600000381469727,0.9600000381469727,-0.2824997901916504,0.2350001335144043,-0.8999996185302734,3,-0.1490195620110374,-1.2926850826673228,10.399999618530273,1.1492544961532651,10.699999809265137,-1.1034471985859462,11.350000381469727,-0.1490195620110374
2194,2008-09-12,10.359999656677246,10.449999809265137,10.1899995803833,10.199999809265137,38759.0,0.01568625984353189,-1.8888865341414827,-0.7272711509534623,41.056907811272474,54.87278778765628,0.7778963193589856,0.6777639700188622,-0.06158341822660418,0.17670681398228893,27.309803986574337,0.26000022888183594,0.3646015796702038,-0.6680002689361579,-1.6424444970131464,0.30644395914083056,-1.1552223829746513,-0.18077815489766458,1.4295350265524451,30.405382329838424,-24.334621741164007,0.48722211403849414,9,0.8000001907348633,0.8000001907348633,-0.44249963760375977,0.07500028610229492,-1.5699996948242188,4,-0.14575283062237288,2.666665607029211,10.199999809265137,-1.2926850826673228,10.399999618530273,1.1492544961532651,10.699999809265137,-0.14575283062237288
2195,2008-09-15,10.229999542236328,10.34000015258789,9.949999809265137,10.300000190734863,57215.0,-0.012548274010523719,4.199984741269145,-0.4375044703526214,38.03680754264818,50.01194503859032,0.8183779819109152,0.819870962792681,0.06628110928384956,0.3253088010341383,27.585082290498885,0.4099998474121094,0.26369510410765074,-0.7790003776550289,-1.801400316132618,0.2433995608225601,-1.2902003468938226,-0.2678004084162353,1.371581657411605,22.695016273337938,-25.62385049149422,0.5111999692387943,9,0.7250003814697266,0.9300003051757812,-0.3124995231628418,0.2050004005432129,-1.2999992370605469,0,-0.07135870722402271,-1.8888865341414827,10.359999656677246,2.666665607029211,10.199999809265137,-1.2926850826673228,10.399999618530273,-0.07135870722402271
2196,2008-09-16,10.850000381469727,11.270000457763672,10.010000228881836,10.1899995803833,119230.0,0.06060614535451525,-1.4705898852504846,-9.428495524584134,47.05882885184862,47.74240694104875,0.0027020162207396226,0.2397266230984929,-0.5390235016568194,-0.27517011748501474,28.00603479487553,1.260000228881836,0.17951119643264235,-0.17649955749511648,-1.1738917027115772,0.8208925877213442,-0.6751956301033459,0.322196515113113,0.5824226829546237,69.11765530859765,20.878436504888384,0.49869607260822996,9,-0.10500049591064453,0.3099994659423828,-0.8675003051757812,-0.41500043869018555,-1.9000005722045898,1,-0.12811062621681368,4.199984741269145,10.229999542236328,-1.8888865341414827,10.359999656677246,2.666665607029211,10.199999809265137,-0.12811062621681368
2197,2008-09-17,10.729999542236328,11.0,10.710000038146973,10.949999809265137,58488.0,-0.011059984793949207,-1.2307751559812052,-0.3333333333333333,43.27484999617044,45.87102369814847,0.0022259548724630207,0.3824881768567785,-0.4160563614786845,-0.1339115750930162,27.991800376532545,0.28999996185302734,0.09466011362053095,-0.29850039482116664,-1.2932082522716097,0.6962074626292765,-0.7958543235463882,0.1988535339040549,0.5501812004867972,60.29406814841409,16.293891750774563,0.49735392872522116,9,-0.07999944686889648,0.43000030517578125,-0.7199995517730713,-0.2949995994567871,-1.9299993515014648,2,-0.13327114748445057,-1.4705898852504846,10.850000381469727,4.199984741269145,10.229999542236328,-1.8888865341414827,10.359999656677246,-0.13327114748445057
2198,2008-09-18,10.270000457763672,10.8100004196167,10.18000030517578,10.8100004196167,68163.0,-0.042870373168420794,1.333333922021231,2.454542301906913,39.49731610053748,44.60252028355314,0.35361817082717373,0.8274154327512591,0.05000681995150913,0.34408779222207997,26.428672112956825,0.6300001144409197,-0.11681113403692223,-0.7219995021820065,-1.773086350718799,0.3290873463547861,-1.2475429264504019,-0.19645607791361108,1.0,24.242461461100582,-13.305500196660013,0.5255434242683958,9,0.37999963760375977,0.8899993896484375,-0.19750046730041504,0.14499950408935547,-2.060000419616699,3,-0.08958130820709609,-1.2307751559812052,10.729999542236328,-1.4705898852504846,10.850000381469727,4.199984741269145,10.229999542236328,-0.08958130820709609
2199,2008-09-19,10.5,10.600000381469727,10.0,10.380000114440918,233281.0,0.022395280621672953,2.7499947846041515,-0.22222202599292515,42.556915640757126,42.6998332342128,0.10661181705062361,0.5666095945577787,-0.16017011466052544,0.13041528467356756,24.89387436973712,0.6000003814697266,-0.2573921893179758,-0.4539999485015862,-1.5191494783141781,0.6111495813110057,-0.9865747134078813,0.07857481640470887,0.6340003967285153,41.666660645998434,8.63466686110555,0.5325747649062956,9,0.11499977111816406,0.6599998474121094,-0.42750000953674316,-0.08500003814697266,-2.5,4,-0.11428569612048922,1.333333922021231,10.270000457763672,-1.2307751559812052,10.729999542236328,-1.4705898852504846,10.850000381469727,-0.11428569612048922
2200,2008-09-22,10.130000114440918,10.510000228881836,10.130000114440918,10.470000267028807,78362.0,-0.03523808433896014,-1.2352937876560939,-2.833337306980093,31.51970034949565,40.635011591378664,0.3188901131116033,0.8950784366851252,0.22737354895802042,0.5123613626995365,23.239560775040275,0.38000011444091797,-0.3670420006070323,-0.7684998512268066,-1.88532397536199,0.34832427290837664,-1.3269119132943974,-0.2100877891592159,0.8816002273559569,10.236225793952356,-16.1741286009686,0.5584120620675913,9,0.46000003814697266,1.0299997329711914,-0.05750012397766113,0.2849998474121094,-2.2200002670288095,0,-0.13228036894862816,2.7499947846041515,10.5,1.333333922021231,10.270000457763672,-1.2307751559812052,10.729999542236328,-0.13228036894862816
2201,2008-09-23,9.899999618530273,10.1899995803833,9.880000114440918,10.0600004196167,79763.0,-0.022704885815624576,-2.0999976158119353,0.4705903802353916,33.87096712169999,39.53160247743745,0.473243225765442,1.061357147395423,0.47325168494905157,0.7562853162180847,21.577897169141664,0.3099994659423828,-0.4117353558837138,-0.9235003471374519,-2.098472475057834,0.2514717807829303,-1.5109864110976439,-0.3360142831772599,1.0014406738281245,1.7856701904368597,-21.849230562540242,0.5874860639601913,9,0.6750006675720215,1.2450003623962402,0.2800002098083496,0.4850001335144043,-1.699999809265135,1,-0.09797973239704993,-1.2352937876560939,10.130000114440918,2.7499947846041515,10.5,1.333333922021231,10.270000457763672,-0.09797973239704993
2202,2008-09-24,9.609999656677246,10.06999969482422,9.5,10.029999732971193,135830.0,-0.029292926568423416,1.279998779296866,2.624987334076412,33.93939487351007,38.97907647643778,0.7145382656668406,1.295712913760923,0.7673825710777997,1.056747697720457,20.3437809944269,0.5699996948242205,-0.5712338991098775,-1.1360002994537357,-2.4171908174809396,0.14519021857346814,-1.7765955584673385,-0.4954050404401329,1.1688678143310547,8.396917667357048,-15.754562542976497,0.640595259013602,9,0.7750005722045898,1.3450002670288086,0.6350002288818359,0.7100005149841309,-1.3800001144409197,2,-0.0686784465131095,-2.0999976158119353,9.899999618530273,-1.2352937876560939,10.130000114440918,2.7499947846041515,10.5,-0.0686784465131095
2203,2008-09-25,10.020000457763672,10.020000457763672,9.420000076293944,9.550000190734863,114256.0,0.04266397666326105,1.5531916620504873,-1.1190480515528947,43.18182266000148,39.21517812629656,0.3087922332383055,0.8173561753401657,0.3660397542618128,0.6616157235102271,19.823916280250824,0.6000003814697283,-0.6302588366360737,-0.6559995174407955,-1.9351178482163736,0.6231188133347825,-1.2955586828285846,-0.016440352053006535,0.579825567303466,50.84747680470703,23.136013557508132,0.6395591653877891,9,0.3249998092651367,0.8949995040893555,0.27499938011169434,0.2999997138977051,-1.9400005340576172,3,-0.12175650811308403,1.279998779296866,9.609999656677246,-2.0999976158119353,9.899999618530273,-1.2352937876560939,10.130000114440918,-0.12175650811308403
2204,2008-09-26,10.25,10.449999809265137,9.920000076293944,9.920000076293944,154662.0,0.02295404508271459,-2.212120336386995,0.7021270983359444,37.5,39.15553284378009,0.0687814311489987,0.5203103409086403,0.14690454677236886,0.4479733955350067,18.957861307145514,0.5299997329711932,-0.6266385723123804,-0.3664999961853024,-1.606080419825675,0.8730804274550703,-0.9862902080054887,0.25329021563488396,-0.8299999237060565,76.14677133167918,48.05944789141833,0.6197902118201866,9,0.0950002670288086,0.6649999618530273,0.33499979972839355,0.09999990463256836,-2.1800003051757812,4,-0.19902438652224652,1.5531916620504873,10.020000457763672,1.279998779296866,9.609999656677246,-2.0999976158119353,9.899999618530273,-0.19902438652224652
2205,2008-09-29,10.0,10.239999771118164,9.550000190734863,10.15999984741211,159036.0,-0.024390243902439046,3.3125014901175405,-0.4848481345548048,41.25000447034729,38.510107912502164,0.31595057513731106,0.699868633386453,0.4050878587243645,0.7130429336619848,18.252755344441148,0.6999998092651367,-0.5850901761948766,-0.5489999771118157,-1.7672457050924653,0.6692457508688339,-1.1581228411021414,0.060122886878509973,-0.5799999237060565,56.310686803088494,24.51758774811976,0.609122863990325,9,0.21000003814697266,0.9149999618530273,0.5849997997283936,0.34999990463256836,-1.7299995422363263,0,-0.19999999999999996,-2.212120336386995,10.25,1.5531916620504873,10.020000457763672,1.279998779296866,9.609999656677246,-0.19999999999999996
2206,2008-09-30,10.140000343322754,10.140000343322754,9.609999656677246,9.699999809265137,156283.0,0.01400003433227548,1.409091106130818,-2.750005960470162,46.61459374603412,38.88119055137591,0.07224242155774796,0.4274149319703273,0.2750663657399137,0.5689606015154176,15.593827546346056,0.5300006866455078,-0.5624333700981232,-0.31099963188171387,-1.2971330747493148,0.6751338109858871,-0.8040663533155143,0.18206708955208661,-0.6994002723693864,69.90295666891664,33.45004866883394,0.4930667214338007,9,-0.02500009536743164,0.7749996185302734,0.44499945640563965,0.20999956130981445,-2.010000228881836,1,-0.2199211459967172,3.3125014901175405,10.0,-2.212120336386995,10.25,1.5531916620504873,10.020000457763672,-0.2199211459967172
2207,2008-10-01,9.989999771118164,10.210000038146973,9.949999809265137,10.210000038146973,72051.0,-0.014792955337853186,1.3636355754767282,-0.5,47.229552314294665,39.74032790846004,0.1187197951954797,0.48326713812179456,0.4370546710583394,0.6976790139511486,12.73814340087252,0.26000022888183594,-0.514889271459678,-0.3855001926422119,-1.2581605106546494,0.48716012537022557,-0.8218303516484298,0.05082996636400594,-0.529211705398561,55.339790543437175,16.06231038992233,0.43633015900621874,10,0.020000457763671875,0.9250001907348633,0.6100003719329834,0.37000036239624023,-1.829999923706053,2,-0.17917917946585438,1.409091106130818,10.140000343322754,3.3125014901175405,10.0,-2.212120336386995,10.25,-0.17917917946585438
2208,2008-10-02,9.989999771118164,10.3100004196167,9.949999809265137,10.0,78981.0,0.0,-7.0,0.04545553065408974,44.90358568207249,40.001069024161744,0.08361815260489891,0.4089353829593563,0.460895236532437,0.6801725806735526,11.077250340110762,0.3600006103515625,-0.5697625266663557,-0.32500019073486364,-1.1214266229515228,0.47142624148179557,-0.7232134068431932,0.07321302537346597,-0.5094274705276511,48.88886298661252,8.138445248462396,0.3982132161083293,10,-0.024999618530273438,0.9250001907348633,0.6200001239776611,0.38000011444091797,-1.7899999618530256,3,-0.17617620312366067,1.3636355754767282,9.989999771118164,1.409091106130818,10.140000343322754,3.3125014901175405,10.0,-0.17617620312366067
2209,2008-10-03,10.119999885559082,10.119999885559082,9.949999809265137,9.989999771118164,52904.0,0.013013024766703074,1.6153834867769505,-12.99971390425329,48.48485405769805,41.886086102850896,-0.11840516679765045,0.24752086133756102,0.3577049700929109,0.5329248982266712,10.484306240428609,0.1700000762939453,-0.5951300312112036,-0.16700005531311035,-0.9486341465555395,0.6146340359293188,-0.5578171009343258,0.2238169903081051,-0.6200390347950773,74.99993725828756,30.645165352494935,0.3908170456212147,10,-0.18499994277954102,0.7950000762939453,0.567500114440918,0.27500009536743164,-2.119999885559082,4,-0.2015810261780776,-7.0,9.989999771118164,1.3636355754767282,9.989999771118164,1.409091106130818,10.140000343322754,-0.2015810261780776
2210,2008-10-06,9.5,9.90999984741211,9.5,9.600000381469727,152732.0,-0.0612648115188027,-7.199965667855576,-0.7692330264460991,31.404958894810022,41.61208518875202,0.4501715782910889,0.7608249275963406,0.9988301408272626,1.1326952064561269,9.781324639226142,0.619999885559082,-0.5748053630091796,-0.6944999217987053,-1.3781888629907044,-0.010810980606706266,-1.0363443923947049,-0.3526554512027058,0.9499998092651367,0.0,-39.51957748149127,0.34184447059599926,10,0.434999942779541,1.4149999618530273,1.1875,0.8949999809265137,-0.5399999618530273,0,-0.15052634791324015,1.6153834867769505,10.119999885559082,-7.0,9.989999771118164,1.3636355754767282,9.989999771118164,-0.15052634791324015
2211,2008-10-07,9.5,9.850000381469727,9.350000381469727,9.5,103545.0,0.0,-2.3333418104599266,-0.0,32.478640142024105,41.4497791074758,0.4329991582481636,0.7023229089269698,1.0178119523914066,1.1095458379609724,9.617777856561167,0.5,-0.5951978288112478,-0.6344999313354496,-1.341620888382531,0.07262102571163176,-0.9880604098589902,-0.2809394528119089,0.9309998130798345,15.624959642690037,-20.38827555621466,0.35356047852354044,10,0.40000009536743164,1.380000114440918,1.1974999904632568,0.8949999809265137,-0.8400001525878888,1,-0.1294736360248765,-7.199965667855576,9.5,1.6153834867769505,10.119999885559082,-7.0,9.989999771118164,-0.1294736360248765
2212,2008-10-08,9.25,9.649999618530273,9.0,9.350000381469727,224500.0,-0.02631578947368418,-1.1666640175730276,-100.0,34.54545296913389,40.49018247515718,0.7001960350489878,0.9083204432474332,1.269773047602314,1.3353464000405406,10.339093807594764,0.6499996185302734,-0.5274876616472675,-0.8269999504089363,-1.624472314688786,-0.02952758612908646,-1.2257361325488603,-0.42826376826901225,1.1377598358154302,19.083963352710146,-17.65735890100863,0.3987361821399249,10,0.47499990463256836,1.25,1.9749999046325684,1.5999999046325684,-0.020000457763671875,2,-0.12108106870908997,-2.3333418104599266,9.5,-7.199965667855576,9.5,1.6153834867769505,10.119999885559082,-0.12108106870908997
2213,2008-10-09,8.680000305175781,9.640000343322754,8.680000305175781,9.260000228881836,267274.0,-0.061621588629645285,-2.310345394574579,5.799977111903718,25.000013099917254,39.10129504181465,1.184712546818206,1.4320276884014351,1.8364403405323664,1.876947773712752,11.588214630353619,0.9600000381469727,-0.47986636533245,-1.3209996700286872,-2.3306144412614653,-0.31138489879590914,-1.8258070556450754,-0.8161922844122991,1.6244939404907228,0.0,-34.626290352793625,0.5048073856163887,10,0.815000057220459,1.4499998092651367,2.6299996376037598,2.169999599456787,0.5900001525878906,3,-0.05990788473286113,-1.1666640175730276,9.25,-2.3333418104599266,9.5,-7.199965667855576,9.5,-0.05990788473286113
2214,2008-10-10,8.850000381469727,8.850000381469727,7.420000076293945,7.800000190734862,305001.0,0.019585261557257816,1.7238096103105798,-1.8103453945745804,31.395360764580317,38.00633463006277,0.8886937915841493,1.2048766142296756,1.6653369577650423,1.6790899379101365,13.344150395878355,1.4300003051757812,-0.40651214253127144,-1.0754996299743649,-2.192233008869472,0.041233748920742386,-1.6338663194219176,-0.5171329405268121,1.3245343489575205,57.42973641052275,18.903725657161864,0.5583666894475533,10,0.014999866485595703,0.554999828338623,2.487499475479126,1.9999995231628418,0.14999961853027344,4,-0.07344638917367385,-2.310345394574579,8.680000305175781,-1.1666640175730276,9.25,-2.3333418104599266,9.5,-0.07344638917367385
2215,2008-10-13,9.5,9.699999809265137,9.0,9.0,192461.0,0.073446281413869,-1.7999992370605469,0.47619038968941974,44.818658610343554,37.8067862816527,0.17915000057571184,0.5242623509844258,1.0291790444246303,1.0080825603074572,14.093003890452364,0.8499994277954102,-0.4057826650380889,-0.38900003433227504,-1.5115328064911466,0.7335327378265966,-0.9502664204117117,0.17226635174716165,0.3990812650139173,85.59669392945166,40.67081536823607,0.5612663860794358,10,-0.6349997520446777,-0.09499979019165039,1.7724997997283936,1.3499999046325684,-0.630000114440918,0,-0.1578947368421053,1.7238096103105798,8.850000381469727,-2.310345394574579,8.680000305175781,-1.1666640175730276,9.25,-0.1578947368421053
2216,2008-10-14,9.460000038146973,9.600000381469727,9.260000228881836,9.56999969482422,92391.0,-0.004210522300318709,2.999977560740271,-0.21999931335449574,47.922443307902014,37.8837741698313,0.12577461486725028,0.47936491837863215,1.0763937163212525,1.0333350940236006,14.613256824791469,0.3400001525878906,-0.39912510596935036,-0.35949997901916575,-1.400682853751201,0.6816828957128696,-0.8800914163851843,0.1610914583468528,0.23999977111816406,89.47369301638439,38.277797334706634,0.520591437366018,10,-0.5949997901916504,-0.09000015258789062,1.812499761581421,1.3899998664855957,-0.7600002288818342,1,-0.0528541224084329,-1.7999992370605469,9.5,1.7238096103105798,8.850000381469727,-2.310345394574579,8.680000305175781,-0.0528541224084329
2217,2008-10-15,9.300000190734863,9.380000114440918,9.09000015258789,9.380000114440918,101783.0,-0.01691330304090044,6.250005960470162,0.7272743035988196,39.28570921729159,37.259565673744525,0.1984769850843282,0.5552054849143744,1.2254564661238803,1.172717255526205,15.224222090319461,0.36999988555908203,-0.40605386238001273,-0.4479998588562015,-1.4200210006840859,0.5240212829716828,-0.9340104297701437,0.03801071205774065,0.39999961853027344,82.4561550273073,29.926678228498105,0.48601057091394206,10,-0.5300002098083496,0.04500007629394531,1.9699997901916504,1.549999713897705,-0.5200004577636719,2,-0.06881723980611887,2.999977560740271,9.460000038146973,-1.7999992370605469,9.5,1.7238096103105798,8.850000381469727,-0.06881723980611887
2218,2008-10-16,9.350000381469727,9.5,8.659999847412111,9.0,126429.0,0.005376364484882101,1.5846173709677838,-4.375008940705243,35.84906395975135,35.855588996194896,0.05380378543479125,0.45613344115195886,1.1661642007185336,1.1050549043750841,17.066651134655164,0.8400001525878888,-0.45439893831249734,-0.351999664306641,-1.3069335036721128,0.6029341750588308,-0.829466583989376,0.12546725537609404,-1.9300003051757812,84.64914610585033,33.65686021555091,0.4774669196827355,10,-0.6850004196166992,-0.005000114440917969,1.922499418258667,1.4999995231628418,-0.7800006866455078,3,-0.012834313832887245,6.250005960470162,9.300000190734863,2.999977560740271,9.460000038146973,-1.7999992370605469,9.5,-0.012834313832887245
2219,2008-10-17,9.300000190734863,9.710000038146973,9.199999809265137,9.359999656677246,136870.0,-0.005347613764161596,-2.9230752301654257,-0.17142685870921684,38.25503871181023,36.616708975861584,-0.027653298386947966,0.43386777911999275,1.2099682745900822,1.1310150330828517,18.541558514601558,0.5100002288818359,-0.5018474878566384,-0.3419998645782467,-1.2345796275286318,0.5505798983721384,-0.7882897460534402,0.10429001689694672,-1.838400115966797,60.952402577644904,10.193626212272356,0.44628988147519283,10,-0.6649999618530273,0.04500007629394531,1.859999656677246,1.549999713897705,-0.5,4,-0.0032257776726799525,1.5846173709677838,9.350000381469727,6.250005960470162,9.300000190734863,2.999977560740271,9.460000038146973,-0.0032257776726799525
2220,2008-10-20,8.789999961853027,9.25,8.789999961853027,9.239999771118164,212504.0,-0.054838733163675046,-1.044445480535499,7.500063578853673,29.85074286950605,36.32472039002625,0.41464657493257207,0.8836357411295204,1.701593197402211,1.6193540221726188,20.237432363606185,0.5100002288818359,-0.5584273037316674,-0.7850000858306885,-1.7233411290874745,0.15334095742609755,-1.2541706074590824,-0.3158295642022946,-1.2384638885498047,12.38096103105784,-34.4708915277412,0.46917052162839323,10,-0.22499990463256836,0.5550003051757812,2.369999885559082,2.059999942779541,-0.23999977111816584,0,0.023890789426431525,-2.9230752301654257,9.300000190734863,1.5846173709677838,9.350000381469727,6.250005960470162,9.300000190734863,0.023890789426431525
2221,2008-10-21,8.930000305175781,9.119999885559082,8.640000343322754,8.899999618530273,138053.0,0.015927229116078356,1.341462053052224,-0.06666822080324843,34.131745246761795,36.27875286531824,0.2070638245190839,0.7032979188948616,1.5463997940190986,1.455093183113373,21.623242222287114,0.4799995422363281,-0.6463847099029678,-0.5964997768402096,-1.5639330170039933,0.37093346332357413,-1.0802163969221006,-0.11278315675831863,-1.2921256732788082,27.102807903199356,-17.903917001323727,0.4837166200818914,10,-0.36500024795532227,0.41499996185302734,2.127499580383301,1.919999599456787,-0.5200004577636701,1,-0.006718971731940804,-1.044445480535499,8.789999961853027,-2.9230752301654257,9.300000190734863,1.5846173709677838,9.350000381469727,-0.006718971731940804
2222,2008-10-22,8.949999809265137,8.989999771118164,8.699999809265138,8.890000343322754,83670.0,0.0022395860476918106,3.1428746594005195,1.9999364231673977,34.52380851012498,37.33695235534131,0.15649073810076963,0.6654348454277432,1.511448733713257,1.4116612177072447,22.459707653760532,0.28999996185302557,-0.6164804180183125,-0.5435002803802487,-1.543421750760956,0.45642119000045867,-1.0434610155706032,-0.04353954518989411,-1.229240161118164,28.971920968006447,-14.901643729794404,0.49996073519035394,10,-0.38499975204467773,0.26000022888183594,2.002500057220459,1.9000000953674316,-0.47000026702881037,2,-0.027932961489138264,1.341462053052224,8.930000305175781,-1.044445480535499,8.789999961853027,-2.9230752301654257,9.300000190734863,-0.027932961489138264
2223,2008-10-23,8.800000190734863,9.199999809265137,8.640000343322754,8.800000190734863,124777.0,-0.016759734271166393,-2.5,0.0,30.473372447157118,37.23450920896096,0.36353166733001174,0.7582232751733375,1.6454126784233072,1.535521522518021,23.06129969829503,0.5599994659423828,-0.5996450883733466,-0.6324998855590813,-1.645943565347757,0.38094379422959435,-1.1392217254534192,-0.1257780456647435,-0.999670926987891,14.953261032321546,-23.9510038042519,0.506721839894338,10,0.375,0.315000057220459,2.1049997806549072,2.049999713897705,-0.14000034332275213,3,-0.0022727792420651483,3.1428746594005195,8.949999809265137,1.341462053052224,8.930000305175781,-1.044445480535499,8.789999961853027,-0.0022727792420651483
2224,2008-10-24,8.210000038146973,8.800000190734863,7.8499999046325675,8.800000190734863,171373.0,-0.06704547043181619,2.220339120033624,-100.0,30.74626593739511,35.6709100230778,0.953467960819232,1.2517325699805113,2.20735497640198,2.101115000808207,24.872761506220257,0.9500002861022958,-0.594073451015575,-1.1205000400543206,-2.1962317286990913,-0.04476835140954982,-1.6583658843767068,-0.5826341957319343,1.5,25.71429349938169,-17.36294836662826,0.5378658443223854,10,0.5699999332427979,0.8000001907348633,2.694999933242798,2.6399998664855957,0.3000001907348633,4,0.04384892265585161,-2.5,8.800000190734863,3.1428746594005195,8.949999809265137,1.341462053052224,8.930000305175781,0.04384892265585161
2225,2008-10-27,8.0,8.170000076293945,7.690000057220459,8.0,35874.0,-0.025578567255935214,1.823528256796329,-0.0,28.932581109209124,33.56092533433415,1.0374118064869808,1.3746965229654116,2.3830546753045727,2.289071555341158,26.234589570511808,0.5199999809265137,-0.5009280200075032,-1.2305000782012936,-2.4109276524827603,-0.05007250391982687,-1.820713865342027,-0.6402862910605602,1.6728000354766852,20.529800906243377,-24.94511191151199,0.590213787140733,10,0.7000000476837158,0.9650001525878906,2.8874998092651367,2.8499999046325684,0.4499998092651385,0,0.10000002384185791,2.220339120033624,8.210000038146973,-2.5,8.800000190734863,3.1428746594005195,8.949999809265137,0.10000002384185791
2226,2008-10-28,7.9099998474121085,8.180000305175781,7.860000133514403,8.0,135859.0,-0.01125001907348644,-2.3684302988018593,-100.0,30.2941131921783,32.56185910932156,0.9883589320091888,1.3587272889711857,2.440547640573244,2.360592225483157,27.66246723334672,0.32000017166137784,-0.4538921926514252,-1.2090002059936529,-2.4475544559377473,0.02955404395044159,-1.8282773309657,-0.5897230810216056,1.6834881889343274,14.569524921692844,-32.82909501440199,0.6192771249720472,10,0.7900002002716073,1.0250000953674325,2.9650001525878915,2.94000005722046,0.53999996185303,1,0.08091028516671095,1.823528256796329,8.0,2.220339120033624,8.210000038146973,-2.5,8.800000190734863,0.08091028516671095
2227,2008-10-29,8.199999809265138,8.600000381469728,8.039999961853027,8.039999961853027,112341.0,0.03666244847626743,-6.000011920940346,-1.7777730682829676,42.3076840782539,33.27948356693295,0.5877197624454915,0.9778858942144044,2.114614897030348,2.055048555280809,29.011479498311125,0.6900005340576199,-0.5065312958241606,-0.8295002460479726,-2.0617250153650453,0.40272452326910013,-1.445612630706508,-0.2133878613894371,1.317348707916258,33.77482356232795,-18.80894572003973,0.6161123846585363,10,0.5000002384185773,0.7350001335144025,2.660000324249266,2.65000009536743,0.10000038146972301,2,0.02560976134532278,-2.3684302988018593,7.9099998474121085,1.823528256796329,8.0,2.220339120033624,8.210000038146973,0.02560976134532278
2228,2008-10-30,8.229999542236326,8.5,8.109999656677246,8.149999618530272,218599.0,0.0036585041059746803,-3.875008940705351,0.49999999999999445,39.597299757165004,33.42862368308349,0.4270491726535983,0.8530047483865868,2.03829635670086,2.0063283314478877,30.653094058478537,0.3900003433227539,-0.5789725814480082,-0.7115005016326919,-1.9057019539256252,0.48270095066024155,-1.3086012277791585,-0.11439977548622515,1.214255036546632,48.6485964020706,-3.1849543616527782,0.5971007261464668,10,0.24000048637390314,0.7050004005432147,2.440000534057619,2.620000362396242,-0.029999732971187854,3,0.030376672406480898,-6.000011920940346,8.199999809265138,-2.3684302988018593,7.9099998474121085,1.823528256796329,8.0,0.030376672406480898
2229,2008-10-31,8.079999923706055,8.180000305175781,7.75,8.170000076293945,254089.0,-0.018225957092764644,6.818143986683313,-1.125002980235081,21.370960919342195,32.486425688620834,0.43113047480214917,0.8878574421217387,2.130897298867067,2.132713037265379,32.51485420084374,0.47999954223632635,-0.6154585466622073,-0.7595001220703121,-1.8758189648545898,0.3568187207139646,-1.317659543462451,-0.20134070067817333,1.2940844742144044,42.85711291447475,-4.5112426992309835,0.5581594213921385,10,0.36500000953674316,0.8550000190734863,2.5500001907348633,2.7699999809265137,0.5299997329711914,4,0.0717821694532923,-3.875008940705351,8.229999542236326,-6.000011920940346,8.199999809265138,-2.3684302988018593,7.9099998474121085,0.0717821694532923
2230,2008-11-03,8.069999694824219,8.140000343322754,7.949999809265138,8.130000114440918,203870.0,-0.0012376521010224462,3.749961257405774,0.666670198787776,21.632643846211607,31.097636644115262,0.3668347096436655,0.8276675887568317,2.082843984665258,2.1143296619548,33.695768868445384,0.1900005340576163,-0.6520818573446263,-0.6980003356933597,-1.8193643932996295,0.42336372191291094,-1.2586823644964955,-0.13731830689022395,1.2367213294682404,37.64700602497496,-4.213741960149029,0.5606820288031353,11,0.3750002384185791,0.7950005531311035,2.560000419616699,2.7800002098083496,0.2700004577636701,0,0.05452299265138949,6.818143986683313,8.079999923706055,-3.875008940705351,8.229999542236326,-6.000011920940346,8.199999809265138,0.05452299265138949
2231,2008-11-04,8.270000457763674,8.510000228881836,7.96999979019165,8.090000152587889,244378.0,0.024783242937137517,-1.5714243545116633,-2.9999841055392786,29.317280458682788,30.519133527288346,0.07081436146675557,0.5594783510594592,1.8207587042259519,1.8865007984906814,34.426862388540194,0.5400004386901855,-0.7003536383428663,-0.43649959564208807,-1.5232094621637629,0.6502102708795867,-0.9798545289029246,0.10685533761874844,0.9720517278459049,61.176496987512564,23.44075785406237,0.5433549332608372,11,0.1749994754791242,0.5949997901916486,2.2924995422363263,2.5799994468688947,0.029999732971187854,1,0.021765337549949804,3.749961257405774,8.069999694824219,6.818143986683313,8.079999923706055,-3.875008940705351,8.229999542236326,0.021765337549949804
2232,2008-11-05,8.130000114440918,8.359999656677246,7.920000076293945,8.350000381469728,80347.0,-0.016928698376470708,2.6666812367627366,-1.2222216335353564,26.356592012721592,30.061713479017733,0.09193323140570264,0.6443026399737786,1.903504759253817,2.0030052475239355,34.70250448937294,0.4399995803833008,-0.6787170145999308,-0.5204999446868896,-1.6047117211425839,0.5637118317688055,-1.0626058329147376,0.02160594354095835,1.049969986033096,50.0,17.446730432126508,0.5421058882278474,11,0.11500000953674316,0.7350001335144043,2.384999990463257,2.7199997901916504,-0.2000002861022958,2,0.039360355512888745,-1.5714243545116633,8.270000457763674,3.749961257405774,8.069999694824219,6.818143986683313,8.079999923706055,0.039360355512888745
2233,2008-11-06,8.159999847412111,8.460000038146973,7.949999809265138,8.0,130673.0,0.003690004003555458,-2.9230752301654457,-0.7272711509534586,27.73437194409837,29.727058590873654,-0.04291016509669632,0.6043327791965449,1.807037011245093,1.9551937155731771,34.49371174467975,0.510000228881835,-0.6883891864047271,-0.46450018882751287,-1.5704550995242208,0.641454721869195,-1.0174776441758677,0.08847726652084198,0.9603714513317598,53.94733209690356,23.954201024798557,0.5529774553483542,11,-0.014999628067018378,0.7050004005432111,2.3025002479553205,2.690000057220457,-0.5999999046325701,3,0.017156905139789957,2.6666812367627366,8.130000114440918,-1.5714243545116633,8.270000457763674,3.749961257405774,8.069999694824219,0.017156905139789957
2234,2008-11-07,8.199999809265138,8.350000381469728,8.119999885559082,8.159999847412111,64081.0,0.004901956201103674,-2.8333452542735733,0.24999999999999722,35.88516484419068,30.499567894760492,-0.09440559374425739,0.5408702887428216,1.6990186684887778,1.8899291595029926,33.0149302643459,0.2300004959106463,-0.7050632942904116,-0.39200019836425604,-1.508208277075525,0.7242078803470129,-0.9501042377198914,0.16610384099137931,0.8631566398177952,47.45756958587946,14.607208502406628,0.5581040393556347,11,-0.024999618530275214,0.5700001716613752,2.2400002479553205,2.65000009536743,-0.6499996185302761,4,0.0,-2.9230752301654457,8.159999847412111,2.6666812367627366,8.130000114440918,-1.5714243545116633,8.270000457763674,0.0
2235,2008-11-10,8.0,8.239999771118164,7.949999809265138,8.199999809265138,86986.0,-0.02439022120941514,1.07143027442004,-5.000000000000044,28.372082088751213,30.286008883268597,0.11800354939342306,0.6563851899717417,1.8301750769986693,2.0638835796062978,33.264245403512895,0.28999996185302646,-0.7031613152418839,-0.5170000076293952,-1.5764559036384416,0.5424558883796511,-1.0467279556339193,0.012727940375127922,1.0082301934084352,13.559305595965473,-19.191155979063222,0.5297279480045234,11,0.17500019073486328,0.6649999618530273,2.424999952316284,2.8499999046325684,-0.4499998092651376,0,0.07624995708465576,-2.8333452542735733,8.199999809265138,-2.9230752301654457,8.159999847412111,2.6666812367627366,8.130000114440918,0.07624995708465576
2236,2008-11-11,8.960000038146973,9.0,7.940000057220459,7.940000057220459,217238.0,0.12000000476837158,-1.07843129921766,-5.100004768376084,50.16181599333353,31.158690207166334,-0.756996990820749,-0.3615300547504994,0.7868890797996375,1.0825174024118418,32.97943448373991,1.059999942779541,-0.6361068931004805,0.46800003051757777,-0.5188740614384848,1.4548741224736395,-0.025437015460452628,0.961437076495609,-1.2699999809265137,96.29629956678458,60.46260903214271,0.49343704597803095,11,-0.5850000381469727,-0.3249998092651367,1.4649999141693115,1.8899998664855957,-1.2100000381469727,1,-0.06919641550440292,1.07143027442004,8.0,-2.8333452542735733,8.199999809265138,-2.9230752301654457,8.159999847412111,-0.06919641550440292
2237,2008-11-12,8.659999847412111,9.399999618530273,8.630000114440918,8.970000267028809,117623.0,-0.03348216400196635,-3.162160768919487,-0.30392198569955814,47.83950135795542,32.074490385031936,-0.4301149655102048,-0.11798462094999174,1.0177428719567896,1.3580723588239998,32.261093516829575,0.7699995040893555,-0.5424874050698758,0.19999985694885503,-0.7154812505997903,1.1154809644975003,-0.2577406968254685,0.6577404107231786,-0.943799791336061,49.31506894054929,10.392349315523091,0.45774055377432277,11,-0.08500003814697443,-0.09499979019165217,1.7300002574920637,2.190000057220457,-1.0099997520446786,2,-0.04157039988688094,-1.07843129921766,8.960000038146973,1.07143027442004,8.0,-2.8333452542735733,8.199999809265138,-0.04157039988688094
2238,2008-11-13,9.229999542236328,9.350000381469727,8.619999885559082,8.75,167463.0,0.06581982735190817,1.0277757173737974,-1.5483835242217656,65.838500302836,37.01532809430902,-0.9424566250328787,-0.7351257086497842,0.3934659583388189,0.7706855644292041,31.08080427849996,0.7300004959106445,-0.4307334388249462,0.7759995937347419,-0.11619822248163914,1.668197409951122,0.3299006856265514,1.2220985018429324,-1.4464475036621094,88.35615565929126,45.78963278783416,0.44609890810819025,11,-0.5699996948242188,-0.6649994850158691,0.882500410079956,1.4750003814697266,-1.7299995422363281,3,-0.14084504641077478,-3.162160768919487,8.659999847412111,-1.07843129921766,8.960000038146973,1.07143027442004,8.0,-0.14084504641077478
2239,2008-11-14,9.270000457763672,9.449999809265137,9.0,9.329999923706056,64770.0,0.004333793879869763,2.0000063578449447,-0.12499900658831005,70.81967182359345,42.48055342512922,-0.8894381534486548,-0.8195058569208946,0.31529726246295553,0.7208581843705097,30.277863022625095,0.4499998092651367,-0.3860216986682694,0.8175004959106449,-0.0687899284572282,1.703790920278518,0.37435528372670923,1.2606457080945805,-1.4217905159912112,88.07951118814891,40.96054522490373,0.4431452121839364,11,-0.5850005149841309,-0.7050004005432129,0.5424997806549072,1.2749996185302734,-1.8700003623962393,4,-0.18446606586216474,1.0277757173737974,9.229999542236328,-3.162160768919487,8.659999847412111,-1.07843129921766,8.960000038146973,-0.18446606586216474
2240,2008-11-17,9.0,9.329999923706056,8.569999694824219,9.300000190734863,110344.0,-0.029126261535137754,3.22222752041789,5.000047684140107,66.87305980509623,46.65341779695294,-0.529306145059774,-0.5617682077493775,0.5216061644242043,0.9862282567273848,29.188424616841885,0.7600002288818377,-0.33681300487450017,0.5370000362396237,-0.37083961381680197,1.4448396862960502,0.08308021121140996,0.9909198612678374,-1.0556826661779786,70.19868323449751,18.179113386389467,0.45391982502821315,11,-0.315000057220459,-0.2999999523162842,0.13500022888183594,0.9149999618530273,-1.3499999046325675,0,-0.16111108991834866,2.0000063578449447,9.270000457763672,1.0277757173737974,9.229999542236328,-3.162160768919487,8.659999847412111,-0.16111108991834866
2241,2008-11-18,8.869999885559082,9.050000190734863,8.760000228881836,9.010000228881836,48250.0,-0.014444457160102009,1.636360089645277,0.4666675143766312,60.912047665052334,50.49291286943413,-0.34111785643357173,-0.46008231036607583,0.6060455956284301,1.1125514137283687,27.898978180898947,0.28999996185302734,-0.22384858544756447,0.40999994277954066,-0.4917177815740299,1.3117176671331112,-0.04085891939724462,0.8608588049563259,-0.8353416032104732,34.0909263319198,-19.400533053365393,0.45085886217678545,11,-0.17499995231628418,-0.1699998378753662,0.2650003433227539,1.0450000762939453,-0.3900003433227557,1,-0.14881620201295176,3.22222752041789,9.0,2.0000063578449447,9.270000457763672,1.0277757173737974,9.229999542236328,-0.14881620201295176
2242,2008-11-19,8.699999809265138,8.90999984741211,8.579999923706055,8.859999656677246,58932.0,-0.019165736018859958,1.538458716942376,1.1428532503184456,57.32087199648483,53.780301764143736,-0.09136880584382823,-0.32651237991047566,0.7372415928333975,1.2714618078359106,26.642060328678813,0.3299999237060547,-0.10810250537301513,0.2524998664855982,-0.6272818798010071,1.1322816127722035,-0.18739100665770358,0.6923907396289,-0.5804210353015389,14.77273835623436,-37.706574755356186,0.43989087314330244,11,-0.0049998760223406435,2.3841857732520566e-07,0.41750025749206365,1.2150001525878888,0.0,2,-0.10919538276925345,1.636360089645277,8.869999885559082,3.22222752041789,9.0,2.0000063578449447,9.270000457763672,-0.10919538276925345
2243,2008-11-20,8.779999732971191,9.100000381469727,8.550000190734862,8.689999580383299,192218.0,0.009195393731026957,-1.9729825863721935,-0.5625014901175578,61.146485788592415,56.5871152024106,-0.08288968423917353,-0.43014107095048004,0.6250147181615731,1.1794474422736378,25.63300462570035,0.5500001907348651,-0.020692785402802727,0.33349981307983434,-0.5446388056352109,1.2116384317948805,-0.1055694962776883,0.772569122437357,-0.5805956968894996,25.55551552476496,-26.978467945684056,0.439069309357523,11,-0.08499979972839355,-0.07999968528747559,0.2775003910064697,1.135000228881836,0.020000457763671875,3,-0.12870155717207088,1.538458716942376,8.699999809265138,1.636360089645277,8.869999885559082,3.22222752041789,9.0,-0.12870155717207088
2244,2008-11-21,8.569999694824219,9.039999961853027,8.25,8.819999694824219,222723.0,-0.023918000516374494,1.289853189554372,-2.7777730682829103,57.4850253237494,59.82188667296595,0.2068687384405994,-0.20215236856697594,0.794525074178619,1.3780059816199817,23.978839833225237,0.7899999618530273,0.09071163038227681,0.10549979209899973,-0.7669674080297213,0.9779669922277208,-0.3307338079653608,0.5417333921633603,0.880000114440918,29.629603465723303,-23.763537196175594,0.4362336000643604,11,0.1250002384185791,0.13000035285949707,0.4350004196166992,1.3450002670288086,0.36999988555908203,4,-0.12485411119331036,-1.9729825863721935,8.779999732971191,1.538458716942376,8.699999809265138,1.636360089645277,8.869999885559082,-0.12485411119331036
2245,2008-11-24,8.800000190734863,9.039999961853027,8.439999580383299,8.680000305175781,240605.0,0.026837865122626647,1.0000031789174255,-0.4799995422363281,57.863493338291285,60.67762860018349,0.11430231640397004,-0.3890949537728545,0.5300636458937582,1.1350708557154476,22.098558748240922,0.6000003814697283,0.20857146754818956,0.2955002784729004,-0.5604996712370323,1.1515002281828322,-0.13249969638206593,0.7235002533278667,0.6259996223449704,64.70587575312187,11.789289479034565,0.427999974854966,11,0.04999971389770508,-0.23000025749206543,0.19000005722045898,1.114999771118164,0.3299999237060547,0,-0.15909091647991436,1.289853189554372,8.569999694824219,-1.9729825863721935,8.779999732971191,1.538458716942376,8.699999809265138,-0.15909091647991436
2246,2008-11-25,8.550000190734862,8.720000267028809,8.300000190734862,8.720000267028809,110863.0,-0.02840909029334071,3.941175150624397,-1.4166686534900688,56.03448134115051,61.58818193164961,0.3352866747843848,-0.09348221128654366,0.7219996437668392,1.375341320661434,20.218716810714223,0.5000000000000018,0.2909776555211092,0.01350026130676163,-0.7954829233865031,0.8224834460000254,-0.3909913310398707,0.417991853653394,0.852479626083376,35.294124246877914,-17.248184789495767,0.40449159234663196,11,0.29999971389770685,0.019999742507936347,0.4049999713897723,1.3649997711181658,0.4499998092651385,1,-0.10526316670059344,1.0000031789174255,8.800000190734863,1.289853189554372,8.569999694824219,-1.9729825863721935,8.779999732971191,-0.10526316670059344
2247,2008-11-26,8.409999847412111,8.609999656677246,8.260000228881836,8.560000419616701,85828.0,-0.016374308795274684,1.8000061035389479,0.882355911095145,53.481892152513424,60.21522547050265,0.48734466115540265,0.06646517568369781,0.8049805923870306,1.4994300997418346,19.143166724691252,0.34999942779541016,0.41417331552852943,-0.13700008392333807,-0.9329398404881903,0.6589396726415133,-0.5349699622057642,0.26096979435908807,0.9694303730697609,18.823503012487727,-32.15553263729729,0.39796987828242575,11,0.4400000572204572,0.1600000858306867,0.5450003147125226,1.5050001144409162,0.42000007629394354,2,0.008323388358414174,3.941175150624397,8.550000190734862,1.0000031789174255,8.800000190734863,1.289853189554372,8.569999694824219,0.008323388358414174
2248,2008-11-27,8.479999542236326,8.619999885559082,8.369999885559082,8.489999771118164,72603.0,0.008323388358414174,-1.1739173701756422,0.0666679382275831,53.86739771123543,58.33163945801843,0.3349980240041859,0.01702821250844444,0.6924287032214291,1.4179158104653862,18.001218202953424,0.25,0.4129637951647638,-0.07950038909912216,-0.8622210506828587,0.7032202724846144,-0.4708607198909913,0.311859941692747,0.876842073835908,29.11386751169436,-21.388981630317886,0.3913603307918683,11,0.310000419616701,0.0900003910064715,0.40750050544738947,1.435000419616701,0.03000068664550959,3,0.02594342911612868,1.8000061035389479,8.409999847412111,3.941175150624397,8.550000190734862,1.0000031789174255,8.800000190734863,0.02594342911612868
2249,2008-11-28,8.659999847412111,8.659999847412111,8.270000457763674,8.409999847412111,131314.0,0.021226452227887105,2.1199951171875,-24.99942780850214,59.1666587193858,57.47537267071726,0.06634654639471371,-0.1236306332201611,0.4636757818136701,1.2327595231682675,16.483106458173253,0.3899993896484375,0.44813851663091775,0.07149991989135884,-0.6787218356860425,0.8217216754687602,-0.30361095789734094,0.4466107976800586,0.6747049363386779,51.282019931800264,-3.733084404910997,0.3751108777887006,11,0.01500034332275213,-0.0899999141693133,0.4850003719329816,1.2550001144409162,-0.21000003814697266,4,0.01616632168470411,-1.1739173701756422,8.479999542236326,1.8000061035389479,8.409999847412111,3.941175150624397,8.550000190734862,0.01616632168470411
2250,2008-12-01,8.510000228881836,8.630000114440918,8.380000114440918,8.630000114440918,77369.0,-0.01732097242185282,3.1666706403134413,-0.4799995422363281,41.93549269209088,55.36686656261043,0.1559276212294165,0.06432062733822619,0.5741026292212545,1.3774769350458325,14.882954068311955,0.2799997329711932,0.36284989698806136,-0.10049972534179652,-0.8114805052958403,0.6104810546122472,-0.4559901153188175,0.25499066463522446,0.8030104591939367,54.34782157998943,4.3663686639553845,0.35549038997702176,12,0.16499996185302734,0.059999704360961914,0.3849998712539673,1.4049997329711914,-0.11000061035156428,0,0.05052871209592946,2.1199951171875,8.659999847412111,-1.1739173701756422,8.479999542236326,1.8000061035389479,8.409999847412111,0.05052871209592946
2251,2008-12-02,8.449999809265138,8.449999809265138,8.25,8.430000305175781,71064.0,-0.00705057790868957,19.00047684897855,-0.16666269301990688,45.8823555811032,54.095920294234695,0.16772364665159145,0.14598215082539845,0.6004319006217944,1.4321119727752407,14.073751083291205,0.26000022888183594,0.2496986240177037,-0.16950011253356756,-0.8667571943333048,0.5277569692661697,-0.5181286534334362,0.17912842836630105,0.8417506650491191,48.780459438588224,-1.2321927062956988,0.3486285408998685,12,0.2250003814697248,0.15000009536742986,0.3825002908706647,1.4650001525878888,-0.25,1,0.08047341071300163,3.1666706403134413,8.510000228881836,2.1199951171875,8.659999847412111,-1.1739173701756422,8.479999542236326,0.08047341071300163
2252,2008-12-03,8.449999809265138,8.520000457763674,8.350000381469728,8.380000114440918,27461.0,0.0,-1.6154026732397975,3.500071527347067,30.303060953682788,50.668873090355845,0.1436367287072926,0.18043597138082745,0.5754155221591688,1.422380983007102,13.092278774677652,0.1700000762939453,0.16026313717984486,-0.1855000972747778,-0.8493478235653722,0.4783476290158166,-0.517423960420075,0.14642376587051942,0.8209156555628336,48.780459438588224,3.468546656986348,0.33192386314529737,12,0.19500017166137518,0.15000009536742986,0.3675001859664899,1.4650001525878888,0.19999980926513317,2,0.06508878143781782,19.00047684897855,8.449999809265138,3.1666706403134413,8.510000228881836,2.1199951171875,8.659999847412111,0.06508878143781782
2253,2008-12-04,8.300000190734862,8.369999885559082,8.25,8.369999885559082,52185.0,-0.017751434546283362,2.42858310626703,-1.0,26.794264268032478,47.258788528609536,0.24405281967638892,0.3599148635023397,0.6849223965465239,1.561518920460676,12.341090729091736,0.1999998092651385,0.09721799051203917,-0.3424997329711932,-0.9879331354387251,0.3029336694963387,-0.6652164342049591,-0.019783031737427237,0.9504969647965513,12.195173010541108,-26.562381660730058,0.3227167012337658,12,0.34499979019165217,0.29999971389770685,0.5174998044967669,1.6149997711181658,0.6199998855590838,3,0.06385538804719815,-1.6154026732397975,8.449999809265138,19.00047684897855,8.449999809265138,3.1666706403134413,8.510000228881836,0.06385538804719815
2254,2008-12-05,8.199999809265138,8.270000457763674,8.149999618530272,8.25,88079.0,-0.012048238454422155,1.6666525383319117,0.7142915531334715,29.166672875480486,44.070252921630555,0.31966551882835326,0.4847696362972638,0.7350184409422624,1.6496465032987082,11.616664725344878,0.15000057220458984,0.05258507477095442,-0.4425001144409162,-1.087933516908448,0.2029332880266157,-0.7652168156746821,-0.11978341320715025,1.0304874031556466,10.416695641117531,-23.35732560826329,0.3227167012337658,12,0.23500013351440252,0.40000009536742986,0.5025001764297468,1.7150001525878888,0.8299999237060547,4,0.037804930100904244,2.42858310626703,8.300000190734862,-1.6154026732397975,8.449999809265138,19.00047684897855,8.449999809265138,0.037804930100904244
2255,2008-12-08,8.609999656677246,8.609999656677246,8.159999847412111,8.25,92677.0,0.04999998255473748,1.500001324548915,-7.199965667855832,44.090905938267795,42.74318898797692,-0.1342366382918332,0.12944954183479496,0.2869090514550017,1.2300374513694585,10.285342245566945,0.44999980926513494,-0.006093796687729025,-0.06300024986267161,-0.6339496811539522,0.507949181428609,-0.3484749655083128,0.2224744657829696,0.5772680519879181,100.0,63.528682317325575,0.2854747156456405,12,-0.2049999237060547,0.07500028610229492,0.08000028133392334,1.3050003051757812,0.23000049591064453,0,-0.018583025992111923,1.6666525383319117,8.199999809265138,2.42858310626703,8.300000190734862,-1.6154026732397975,8.449999809265138,-0.018583025992111923
2256,2008-12-09,8.340000152587889,8.600000381469728,8.149999618530272,8.510000228881836,157307.0,-0.03135882867079631,1.5714301284461607,-0.4722228844966896,42.17392115601895,41.4867477661442,0.11492756312076757,0.3695664994092187,0.5103625394181535,1.4887601624549465,10.458568570945904,0.46000003814697443,-0.04628811462956861,-0.30199975967407333,-0.8746611770231478,0.27066165767500117,-0.5883304683486106,-0.015669050999536083,0.8057768324718797,41.30446050026417,2.0021480519042996,0.2863307086745369,12,0.06499958038330256,0.34499979019165217,0.3149999380111712,1.5749998092651385,0.5199995040893572,1,0.007194180437007036,1.500001324548915,8.609999656677246,1.6666525383319117,8.199999809265138,2.42858310626703,8.300000190734862,0.007194180437007036
2257,2008-12-10,8.300000190734862,8.409999847412111,8.260000228881836,8.409999847412111,35954.0,-0.004796158407816775,1.7272743035987754,0.647056513592672,39.38054217645332,39.87709715116841,0.15386355990800382,0.4018145825581083,0.5072277106837486,1.518892630125059,11.325321830859087,0.1499996185302752,-0.11032708316689543,-0.3239997386932387,-0.9165642000483327,0.26856472266185527,-0.6202819693707848,-0.027717508015692616,0.8059456996637273,32.608817340285356,-8.084039857794878,0.2962822306775468,12,0.1049995422363299,0.3849997520446795,0.35499989986419855,1.6149997711181658,0.6499996185302752,2,-0.012048238454422155,1.5714301284461607,8.340000152587889,1.500001324548915,8.609999656677246,1.6666525383319117,8.199999809265138,-0.012048238454422155
2258,2008-12-11,7.929999828338622,8.390000343322754,7.769999980926514,8.289999961853027,164011.0,-0.044578355890794286,1.2142834639098712,3.2727387010914293,36.776865285060836,37.3893423251323,0.48907315437280285,0.7056053518139214,0.8289045000145885,1.8825219708169927,12.573955694148875,0.6200003623962402,-0.16235624777607072,-0.6290001153945939,-1.2268525335278104,-0.03114769726137645,-0.927926324461203,-0.3300739063279847,1.1377082111852337,19.047608234980796,-22.09272435453163,0.2989262090666086,12,0.27000021934509366,0.680000066757203,0.6250003576278695,1.9850001335144052,0.7900004386901864,3,0.09079442695807649,1.7272743035987754,8.300000190734862,1.5714301284461607,8.340000152587889,1.500001324548915,8.609999656677246,0.09079442695807649
2259,2008-12-12,7.559999942779541,8.060000419616701,7.449999809265138,7.760000228881836,276988.0,-0.0466582463516394,-1.904760985689244,0.5555561442431854,25.78124461579121,35.59442587221012,0.7673208835723546,0.9917766466333884,1.141094120684592,2.244413633714691,13.997969168306982,0.6100006103515634,-0.20620684764186947,-0.9134999752044681,-1.5694933759676903,-0.2575065744412459,-1.2414966755860792,-0.585503274822857,1.4298456132284745,9.482771377927959,-27.492074481316287,0.327996700381611,12,0.4699997901916504,0.8899998664855957,0.9450002908706665,2.3550000190734863,1.2800002098083496,4,0.17989419891640646,1.2142834639098712,7.929999828338622,1.7272743035987754,8.300000190734862,1.5714301284461607,8.340000152587889,0.17989419891640646
2260,2008-12-15,7.550000190734862,7.8499999046325675,7.460000038146973,7.619999885559082,119647.0,-0.0013227185344398817,-2.1199989318847585,0.34999797344498107,28.448273027127073,33.657305588434994,0.7004876704792258,0.9355419554549984,1.1119629948104697,2.2466437089477767,15.035832791226374,0.3899998664855948,-0.2617877293496811,-0.8509997367858899,-1.5785883005810541,-0.12341117299072568,-1.214794018683473,-0.4872054548883069,1.3166577055337223,8.695681018490331,-27.314799406295307,0.36379428189758234,12,0.479999542236329,0.8999996185302743,0.9224998950958261,2.364999771118165,1.739999771118165,0,0.1960264244830805,-1.904760985689244,7.559999942779541,1.2142834639098712,7.929999828338622,1.7272743035987754,8.300000190734862,0.1960264244830805
2261,2008-12-16,7.550000190734862,7.550000190734862,7.329999923706055,7.550000190734862,126019.0,0.0,1.0,-0.0,30.275231364520167,33.65421341186136,0.6251368750717861,0.8765200756748301,1.0720253229570362,2.2375177821630325,16.205291534947527,0.2200002670288077,-0.36101096100399843,-0.784999752044679,-1.5706203840680812,0.0006208799787223995,-1.17781006805638,-0.39218943603297785,1.203325058573447,20.37039653427653,-17.07823798332258,0.39281031601170074,12,0.419999599456788,0.8399996757507333,0.8699998855590829,2.364999771118165,1.4600000381469735,1,0.17086091778329737,-2.1199989318847585,7.550000190734862,-1.904760985689244,7.559999942779541,1.2142834639098712,7.929999828338622,0.17086091778329737
2262,2008-12-17,7.75,7.75,7.480000019073486,7.5900001525878915,153009.0,0.026490040293054795,2.375002980235081,100.0,34.19914045437851,34.47697743256648,0.35246540610945587,0.6342160605487948,0.8416479090928632,2.022277173156473,16.926238651009086,0.26999998092651367,-0.3816629324265701,-0.5374999523162849,-1.3447792024523757,0.2697792978198068,-0.9411395773843303,-0.13386032724823949,0.8609927167480844,39.62263302176986,1.0734526107070366,0.4036396250680458,12,0.2199997901916504,0.6399998664855957,0.755000114440918,2.1649999618530273,1.3199996948242205,2,0.14322576215190264,1.0,7.550000190734862,-2.1199989318847585,7.550000190734862,-1.904760985689244,7.559999942779541,0.14322576215190264
2263,2008-12-18,7.6500000953674325,7.760000228881836,7.53000020980835,7.75,125145.0,-0.012903213500976451,2.8333220747122096,-0.6249999999999979,27.354256158311685,34.2755977973255,0.39176471975851523,0.6800870269769499,0.9278574862851459,2.1069387412112546,18.047189874828018,0.23000001907348633,-0.41946554651071644,-0.580999875068664,-1.4012153879793408,0.23921563784201272,-0.9911076315240015,-0.17089211861332565,0.8328933420764484,43.83561017478358,6.612138377609796,0.4101077564553383,12,0.31999969482421786,0.7399997711181632,0.9199998378753653,2.264999866485595,1.6500000953674308,3,0.1699346010054219,2.375002980235081,7.75,1.0,7.550000190734862,-2.1199989318847585,7.550000190734862,0.1699346010054219
2264,2008-12-19,7.5,7.699999809265138,7.389999866485597,7.699999809265138,301383.0,-0.019607855359147885,2.1000023841880373,2.0000000000000266,27.354250309195805,32.415969394095285,0.4827991399182183,0.7861200738008876,1.0565594642741054,2.2407322140834207,18.82944815764468,0.309999942779541,-0.4302098181839913,-0.6774999856948849,-1.5429507952049732,0.18795082381520345,-1.1102253904499282,-0.24477458093984072,0.8676040860700986,32.692323563367594,-2.267336074357381,0.43272540475504395,12,0.4650001525878915,0.8899998664855957,1.1124999523162842,2.2100000381469727,1.9499998092651367,4,0.16266670227050772,2.8333220747122096,7.6500000953674325,2.375002980235081,7.75,1.0,7.550000190734862,0.16266670227050772
2265,2008-12-22,7.4000000953674325,7.730000019073486,7.4000000953674325,7.53000020980835,132368.0,-0.01333332061767567,-4.076917433884808,0.6500011920940251,26.872243087066067,30.71578294198941,0.43930852201328285,0.8177860430869286,1.1127054864400039,2.327451905718177,19.619057617951007,0.3299999237060538,-0.42418404450846126,-0.7074998855590815,-1.587305342921323,0.17230557180316008,-1.1474026142402023,-0.2675971568779607,0.8638435744662614,16.279098135235564,-16.232866469523977,0.43990272868112096,12,0.4699997901916504,0.9299998283386222,1.2249999046325675,2.0999999046325675,2.0999999046325675,0,0.19459459981925287,2.1000023841880373,7.5,2.8333220747122096,7.6500000953674325,2.375002980235081,7.75,0.19459459981925287
2266,2008-12-23,7.6500000953674325,7.800000190734862,7.5,7.559999942779541,161247.0,0.0337837833483956,-1.8571441546586898,-0.6923082566115364,34.12698367645751,30.132054219767653,0.0906743738154967,0.5237564292256982,0.822141969372697,2.062297180480061,20.13783701676444,0.40000009536742986,-0.41789262754507384,-0.4124998807907092,-1.289068970672134,0.4640692090907166,-0.8507844257314217,0.025784664150003245,0.5204591998534971,63.41463981959314,31.59896488788038,0.43828454494071284,12,0.21000003814697177,0.5650000572204581,1.042499899864196,1.755000114440917,1.8299994468688956,1,0.21437906484193636,-4.076917433884808,7.4000000953674325,2.1000023841880373,7.5,2.8333220747122096,7.6500000953674325,0.21437906484193636
2267,2008-12-29,8.479999542236326,8.520000457763674,7.800000190734862,7.800000190734862,110453.0,0.10849665836886868,-1.1176498637506778,7.555535540202518,52.81249087303551,31.91379039620928,-0.7946756765595326,-0.31698174857837635,-0.03445459786821381,1.2136723113989998,19.94129014717769,0.8700003623962411,-0.4595159182524178,0.4139995813369737,-0.46894742591044114,1.2969465885843885,-0.02747392228673462,0.8554730849606811,-1.1499996185302717,96.46009782330249,59.594690066753756,0.4414735036237075,12,-0.5549993515014622,-0.2649993896484357,0.2175004482269305,0.9250006675720233,0.7300004959106463,0,0.06250008434620025,-1.8571441546586898,7.6500000953674325,-4.076917433884808,7.4000000953674325,2.1000023841880373,7.5,0.06250008434620025
2268,2008-12-30,8.699999809265138,8.899999618530273,8.489999771118164,8.75,124278.0,0.02594342911612868,1.3428601011986343,-0.07352976238059525,57.5301233371375,35.441443587469976,-0.9990229732043829,-0.5477378763320182,-0.2806558401543029,0.9767755093531267,20.041833230887267,0.4200000762939471,-0.47311382460273244,0.6229998350143457,-0.2867390959739904,1.5327387660026828,0.16813036952017768,1.0778693005085138,-1.3461998748779314,86.75497734391566,44.62130135788305,0.4548694654941685,12,-0.5850000381469744,-0.48499965667724787,-0.002499818801881659,0.6700000762939435,0.480000495910641,1,0.0425287234104359,-1.1176498637506778,8.479999542236326,-1.8571441546586898,7.6500000953674325,-4.076917433884808,7.4000000953674325,0.0425287234104359
2269,2009-01-02,8.800000190734863,8.800000190734863,8.649999618530272,8.800000190734863,14492.0,0.011494296972653695,1.0,-0.0,53.15615581077703,38.18676389676442,-1.0109431946658125,-0.671120714411714,-0.40462348885924726,0.8622046092648787,19.969819477588395,0.15000057220459162,-0.4755166479040893,0.7160001993179321,-0.2145433699851118,1.646543768620977,0.25072841466641016,1.181271983969454,-1.3843522689819334,93.33336936104118,56.10201837867574,0.46527178465152236,1,-0.6850004196166992,-0.6150002479553223,-0.10250020027160645,0.5450000762939453,0.4499998092651367,4,0.05681818058668098,1.3428601011986343,8.699999809265138,-1.1176498637506778,8.479999542236326,-1.8571441546586898,7.6500000953674325,0.05681818058668098
2270,2009-01-05,8.9399995803833,9.039999961853027,8.539999961853027,8.800000190734863,120704.0,0.015909021206140128,1.941175150624376,100.0,60.41665976797895,41.535811497148735,-1.0426854873674678,-0.8192576609067572,-0.5510161465951917,0.7052671162790105,20.06152773449158,0.5,-0.43582819558813135,0.8344996213912967,-0.15545975684381297,1.8244589996264056,0.3395199322737419,1.3294793105088516,-1.4649775907592772,93.50646857488233,54.444388248056526,0.49497968911755447,1,-0.7249996662139893,-0.7549996376037598,-0.24249958992004395,0.4050006866455078,0.3600006103515625,0,0.05704700814538177,1.0,8.800000190734863,1.3428601011986343,8.699999809265138,-1.1176498637506778,8.479999542236326,0.05704700814538177
2271,2009-01-06,9.130000114440918,9.350000381469727,8.739999771118164,8.899999618530273,86392.0,0.021252857156115246,-1.2181832683968046,1.6428678474114442,63.69636958502578,44.813281400553976,-1.1007490335458296,-1.007349559823691,-0.7498472612946792,0.5002193993734565,20.11310817383583,0.6100006103515625,-0.3201309985969374,0.9905001401901252,-0.09168997454689531,2.0726902549271466,0.44940508282161495,1.5315951975586355,-1.5610794464831539,85.80643613182363,44.03082059575193,0.5410950573685106,1,-0.7599999904632568,-0.7899999618530273,-0.42000019550323486,0.21500015258789062,0.029999732971191406,1,0.040525726278344054,1.941175150624376,8.9399995803833,1.0,8.800000190734863,1.3428601011986343,8.699999809265138,0.040525726278344054
2272,2009-01-07,9.0,9.260000228881836,8.899999618530273,9.260000228881836,43432.0,-0.014238785631042528,1.7692330264460991,-1.1304333403822153,69.17563385599142,49.46010114474061,-0.8658422045363814,-0.8791042525630246,-0.6310151500616996,0.6144232845850723,20.363054104847684,0.3600006103515625,-0.2119132970722557,0.8330000162124627,-0.30872706863879706,1.9747271010637233,0.2621364737868319,1.4038635586380925,-1.2885929549612793,59.30231010805345,14.046505638400603,0.5708635424256302,1,-0.6299998760223389,-0.6599998474121094,-0.2900000810623169,0.3450002670288086,-0.19999980926513672,2,0.053333282470703125,-1.2181832683968046,9.130000114440918,1.941175150624376,8.9399995803833,1.0,8.800000190734863,0.053333282470703125
2273,2009-01-08,8.829999923706055,9.130000114440918,8.699999809265138,8.880000114440918,81884.0,-0.018888897365993973,-1.7741917621108987,0.19230825661152479,74.5173772185588,54.70044857911428,-0.5708919942117276,-0.7034271373638887,-0.46955307688116044,0.7679572484858195,20.238126032406452,0.4300003051757795,-0.10674168309200738,0.6364999532699578,-0.5422284763953158,1.8152283829352314,0.047135738437320995,1.2258641681025946,-0.9875054117528537,35.80244587901058,-13.40097312749971,0.5893642148326367,1,-0.4549996852874756,-0.48999977111816406,-0.12000000476837158,0.5150003433227539,1.0500001907348633,3,0.04303512092007211,1.7692330264460991,9.0,-1.2181832683968046,9.130000114440918,1.941175150624376,8.9399995803833,0.04303512092007211
2274,2009-01-09,8.510000228881836,8.739999771118164,8.510000228881836,8.729999542236326,37202.0,-0.03624005635210825,-1.090911455398247,4.399969482538254,66.55172697287293,59.10928012198171,-0.10343440406077065,-0.3784136637392983,-0.14296546634332685,1.0670677996323334,19.739535352212627,0.31999969482421875,-0.023917027456935358,0.3010002374649048,-0.886210427959579,1.4882109028893886,-0.29260509524733713,0.8946055701771467,-0.546905247367313,0.0,-52.0831675920389,0.5936053327122418,1,-0.08500003814697266,-0.1700000762939453,0.16999971866607666,0.6999998092651367,1.4200000762939435,4,0.07873091166555435,-1.7741917621108987,8.829999923706055,1.7692330264460991,9.0,-1.2181832683968046,9.130000114440918,0.07873091166555435
2275,2009-01-12,8.449999809265138,9.0,8.340000152587889,8.689999580383299,55105.0,-0.00705057790868957,-1.8695702652049015,1.0909114553982395,65.20269606303279,62.56213705382342,0.13541175178997022,-0.3489030733569738,-0.07016854791975824,1.1040213996101986,20.358480103771814,0.6599998474121112,0.0904630185984594,0.24899981021881246,-0.9289536972695114,1.4269533177071354,-0.3399769435253486,0.8379765639629735,-0.37595239575419903,10.891052648476059,-43.33625446866053,0.5889767537441615,1,0.12500047683715643,-0.10999965667724787,0.17250025272369207,0.6650004386901838,1.650000572204588,0,0.09467458092220182,-1.090911455398247,8.510000228881836,-1.7741917621108987,8.829999923706055,1.7692330264460991,9.0,0.09467458092220182
2276,2009-01-13,8.399999618530272,8.5,8.25,8.399999618530272,91385.0,-0.005917182469050819,1.499990463293171,-0.0,61.56582778409221,63.53473004394082,0.3385942319209434,-0.3100751121987848,-0.004787611060075747,1.1322064270490344,20.906290343484592,0.25,0.22528571191043056,0.1959996461868272,-0.9837486339799941,1.3757479263536476,-0.3938744938965826,0.785873786270237,-0.22387596758262873,14.851444013664747,-39.52036596519935,0.5898741400834102,1,0.4000005722045916,-0.059999465942381036,0.2225004434585589,0.6100006103515643,1.7100000381469744,1,0.10714293012813991,-1.8695702652049015,8.449999809265138,-1.090911455398247,8.510000228881836,-1.7741917621108987,8.829999923706055,0.10714293012813991
2277,2009-01-14,8.199999809265138,8.420000076293945,8.180000305175781,8.25,81102.0,-0.023809502184254483,-4.333375719235782,-100.0,59.45016585246597,63.74806810119954,0.5528357960477592,-0.12432543733266499,0.1992370508496979,1.3059728604804857,21.418714534781593,0.23999977111816406,0.3775436596203541,0.0009998559951807096,-1.177882619036728,1.1798823310270894,-0.5884413815207736,0.590441093511135,1.150000572204588,2.1052113794451888,-51.385222865093446,0.5894412375159545,1,0.5650005340576154,0.14000034332275213,0.4375002384185773,0.7650003433227521,2.5500001907348615,2,0.11707317810693985,1.499990463293171,8.399999618530272,-1.8695702652049015,8.449999809265138,-1.090911455398247,8.510000228881836,0.11707317810693985
2278,2009-01-15,8.649999618530272,8.649999618530272,8.220000267028809,8.220000267028809,93283.0,0.05487802679662024,1.0000000000000082,-8.599954223807705,67.91276643090215,65.38769150343566,0.10616161382656131,-0.5455917386018125,-0.24239301395294,0.827140253102943,21.11607880981087,0.44999980926513317,0.5192457269668669,0.41499967575072993,-0.773231926975777,1.603231278477237,-0.17911612561252355,1.0091154771139834,0.6766007614135763,57.317010764893396,1.1463599728889164,0.5941158013632536,1,0.11500072479248225,-0.30999946594238104,-0.027499675750730646,0.28500032424926935,1.940000534057619,3,0.017341107377999876,-4.333375719235782,8.199999809265138,1.499990463293171,8.399999618530272,-1.8695702652049015,8.449999809265138,0.017341107377999876
2279,2009-01-16,8.920000076293945,9.0,8.600000381469728,8.600000381469728,52966.0,0.031213927129577046,-1.5000000000000167,0.7441864591349928,72.48520288500539,66.72864073866081,-0.16207018289102137,-0.7467674475048387,-0.4958780564784391,0.5254328581334988,20.474546646364644,0.39999961853027166,0.5526627495162622,0.6170001268386844,-0.564222993750386,1.7982232474277549,0.026388566544149228,1.2076116871332196,0.3836683021545415,90.2439081122824,27.828158680339882,0.590611560294535,1,-0.1549997329711914,-0.5799999237060547,-0.2975001335144043,0.014999866485595703,1.5299997329711914,4,0.1076233217417002,1.0000000000000082,8.649999618530272,-4.333375719235782,8.199999809265138,1.499990463293171,8.399999618530272,0.1076233217417002
2280,2009-01-19,9.029999732971193,9.239999771118164,8.869999885559082,8.960000038146973,35894.0,0.012331799970449087,-1.9599990844726562,0.21874925494123654,71.29628907396909,67.5730762374323,-0.28827605492139696,-0.7802057516898468,-0.5874211936213225,0.3843633620826079,19.935572549401144,0.36999988555908203,0.5547593259423795,0.6529998064041163,-0.5149600346742123,1.8209596474824457,0.069019885864952,1.2369797269432805,0.251195284011839,80.1886656650084,17.15986880409372,0.5839799205391647,1,-0.3099994659423846,-0.6899995803833026,-0.5124998092651385,-0.09499979019165217,1.7200002670288068,0,0.09966784040074983,-1.5000000000000167,8.920000076293945,1.0000000000000082,8.649999618530272,-4.333375719235782,8.199999809265138,0.09966784040074983
2281,2009-01-20,8.84000015258789,9.039999961853027,8.800000190734863,9.0,23088.0,-0.02104092868237395,1.0,-2.2857220708446286,56.92308764485764,66.21168221397299,-0.16063109547960153,-0.515012343446827,-0.38723998079220934,0.5393180962962969,19.080127278495475,0.23999977111816406,0.5646919381075488,0.398500227928162,-0.7185309929911607,1.5155314488474838,-0.16001538253149938,0.9570158383878233,0.41917097015899607,62.26416791873971,3.3211030228834417,0.558515610459661,1,-0.13000011444091797,-0.5,-0.2950003147125244,0.09499979019165039,2.5699996948242188,1,0.14253396008290498,-1.9599990844726562,9.029999732971193,-1.5000000000000167,8.920000076293945,1.0000000000000082,8.649999618530272,0.14253396008290498
2282,2009-01-21,8.859999656677246,8.859999656677246,8.520000457763674,8.739999771118164,66697.0,0.002262387301373625,4.666658719373088,-0.75,53.33333068423755,63.857899265715076,-0.22638488059817696,-0.4717779690178574,-0.39210221322415073,0.48786637201683547,18.53387903004507,0.33999919891357244,0.5383790281729794,0.3629997491836541,-0.7191247667978153,1.4451242651651226,-0.17806250880708063,0.9040620071743888,0.38000011444091797,62.745068706658046,7.017641061402998,0.5410622579907344,1,-0.14999961853027344,-0.5199995040893555,-0.3149998188018799,0.005000591278076172,2.0600004196166974,2,0.14108352691164616,1.0,8.84000015258789,-1.9599990844726562,9.029999732971193,-1.5000000000000167,8.920000076293945,0.14108352691164616
2283,2009-01-22,8.949999809265137,9.039999961853027,8.770000457763674,8.850000381469727,35651.0,0.01015803115974867,-1.0769250519937499,0.8333293596865587,53.13806813466044,62.36749272813591,-0.33254345824063236,-0.48421787754153023,-0.4665743157926805,0.36246657426175233,18.10279949075722,0.2699995040893537,0.4824575423813169,0.3879999160766605,-0.6344346644969221,1.410434496650244,-0.12321737421013168,0.8992172063634527,0.268799972534179,59.722189108499,8.390138120973042,0.5112172902867916,1,-0.23999977111816406,-0.6099996566772461,-0.4049999713897705,-0.08499956130981445,2.0500001907348633,3,0.20111734403295567,4.666658719373088,8.859999656677246,1.0,8.84000015258789,-1.9599990844726562,9.029999732971193,0.20111734403295567
2284,2009-01-23,8.720000267028809,8.779999732971191,8.649999618530272,8.75,48046.0,-0.02569827342322739,1.8889171461572276,-0.2999990463202266,45.56452915398306,60.18547418268594,-0.0778047532832673,-0.1666783295655616,-0.22468869917337386,0.5550503159675468,17.27128689336838,0.30000019073486506,0.41113292695199455,0.0970003604888916,-0.7960393394949214,0.9900400604727047,-0.3495194895030149,0.5435202104807981,0.4780235252380365,27.7777777777776,-17.466864561720897,0.4465198499919065,1,-0.010000228881835938,-0.38000011444091797,-0.3150002956390381,0.14499998092651367,1.6599998474121094,4,0.21444952159344965,-1.0769250519937499,8.949999809265137,4.666658719373088,8.859999656677246,1.0,8.84000015258789,0.21444952159344965
2285,2009-01-26,8.84000015258789,8.84000015258789,8.609999656677246,8.75,16713.0,0.01376145434453857,4.111113465858518,-3.0000317894268367,43.9834005192581,58.231871153259924,-0.15272606990555104,-0.1826291065614143,-0.32471545801875124,0.3993896013554661,16.534843583449106,0.23000049591064453,0.33872596662308396,0.14500024318695104,-0.5410870786631481,0.8310875650370502,-0.19804341773809853,0.4880439041120006,0.33766316993713374,61.538461538461405,20.539584643125835,0.3430436609250494,1,-0.13000011444091797,-0.5,-0.6000003814697266,0.02500009536743164,1.760000228881836,0,0.18212665485146196,1.8889171461572276,8.720000267028809,-1.0769250519937499,8.949999809265137,4.666658719373088,8.859999656677246,0.18212665485146196
2286,2009-01-27,9.289999961853027,9.289999961853027,8.800000190734863,8.800000190734863,124465.0,0.05090495492054936,1.0,5.444432670707413,55.311357358719015,57.7720035428436,-0.5176379879015123,-0.5306724356743828,-0.7800497063496366,-0.09599170734623819,16.270448825928415,0.48999977111816406,0.31935716304408857,0.5130000591278083,-0.022757267260820058,1.0487573855164367,0.24512139593349502,0.7808787223221216,-1.109999656677246,100.0,58.78346772155655,0.26787866319431414,1,-0.5349998474121094,-0.9499998092651367,-1.0500001907348633,-0.5199999809265137,1.9099998474121094,1,0.15715823941249552,4.111113465858518,8.84000015258789,1.8889171461572276,8.720000267028809,-1.0769250519937499,8.949999809265137,0.15715823941249552
2287,2009-01-28,9.010000228881836,9.470000267028807,9.0,9.140000343322754,51278.0,-0.030139906794503513,-5.2666463216921695,-0.26530647992806566,53.169021415374445,56.13380965222942,-0.12366083899078362,-0.2202213781540685,-0.49907663590374796,0.14611791477970293,18.028231966718494,0.4700002670288068,0.3032963452647053,0.20650029182434082,-0.31974869610658274,0.7327492797552644,-0.05662420214112096,0.4696247857898026,-0.807799930572509,46.51166143255097,4.419837575059596,0.2631244939654615,1,-0.014999866485595703,-0.5800001621246338,-0.8300004005432129,-0.3900003433227539,1.5999994277954102,2,0.2663706501179657,1.0,9.289999961853027,4.111113465858518,8.84000015258789,1.8889171461572276,8.720000267028809,0.2663706501179657
2288,2009-01-29,9.06999969482422,9.149999618530273,9.0,9.010000228881836,15698.0,0.00665920803753739,-2.749994039529838,-0.4615339471078154,60.85271117248806,54.84131057306083,-0.1316638364637459,-0.2646487988580457,-0.5757611024130913,0.05298271173286828,19.067284943697736,0.14999961853027344,0.3106459448303802,0.24799976348877095,-0.28883704124174514,0.784836568219287,-0.020418638876487094,0.516418165854029,-0.8170873977661142,53.488338567449446,5.821346498351204,0.2684184023652584,1,-0.07499933242798029,-0.6399996280670184,-0.8899998664855975,-0.4799995422363299,1.3100004196166974,3,0.20396917791799063,-5.2666463216921695,9.010000228881836,1.0,9.289999961853027,4.111113465858518,8.84000015258789,0.20396917791799063
2289,2009-01-30,9.300000190734863,9.300000190734863,8.970000267028809,8.970000267028809,10436.0,0.02535837967468635,1.0,5.5000476841400925,65.45456310935492,54.192229910325906,-0.33759434791193677,-0.4798732743945866,-0.821407527959396,-0.2008495707491207,20.24441616558439,0.3299999237060547,0.35011799974311764,0.45300025939941335,-0.12454820659829657,1.0305487253971233,0.1642260264005575,0.7417744923982692,-0.9984043748779285,80.23256329731568,26.76057763146285,0.28877423299885535,1,-0.30499982833862305,-0.8700001239776611,-1.1200003623962402,-0.7800002098083496,0.8000001907348633,4,0.18279567466662683,-2.749994039529838,9.06999969482422,-5.2666463216921695,9.010000228881836,1.0,9.289999961853027,0.18279567466662683
2290,2009-02-02,9.449999809265137,9.6899995803833,9.350000381469727,9.399999618530273,74126.0,0.016128990909022756,-3.5333630034650474,0.15151576452908708,68.4210720044813,55.46978372806187,-0.47131549883263446,-0.6215743551640251,-0.9769283991743585,-0.38474867125299994,21.19795498507959,0.3899993896484375,0.32714682563478625,0.5774998664855957,-0.05933035985746038,1.2143300928286518,0.25908475331406855,0.8959149796571229,-1.1016678153613277,73.0337150890668,14.070219953464438,0.3184151131715279,2,-0.3449997901916504,-0.9049999713897705,-1.2724997997283936,-0.929999828338623,0.6500005722045898,0,0.09841273269275352,1.0,9.300000190734863,-2.749994039529838,9.06999969482422,-5.2666463216921695,9.010000228881836,0.09841273269275352
2291,2009-02-03,9.5,9.56999969482422,9.300000190734863,9.449999809265137,60249.0,0.005291025581380504,1.8421063198630376,1.0,74.07409631341007,57.77431324241437,-0.4669544686373275,-0.6771517409987844,-1.0277917388467177,-0.45832309372189073,21.585932212274763,0.26999950408935725,0.2630134472731669,0.6090000629425045,-0.07878516811134872,1.2967852939963578,0.265107447415577,0.952892678469432,-1.0711679509074212,73.61114422483423,7.147481284943993,0.343892615526927,2,-0.35000038146972656,-0.9050002098083496,-1.4000000953674316,-0.9800000190734863,-0.010000228881835938,1,0.11578951383891867,-3.5333630034650474,9.449999809265137,1.0,9.300000190734863,-2.749994039529838,9.06999969482422,0.11578951383891867
2292,2009-02-04,9.479999542236328,9.56999969482422,9.4399995803833,9.5,16972.0,-0.0021053113435444137,-1.599992370634608,-0.40000762936542755,68.2819483200617,59.45696659634785,-0.3908614911830792,-0.6528174095590344,-1.0034241843020624,-0.457462351972854,21.994876210924875,0.13000011444091975,0.1976114807058913,0.5649996280670173,-0.1706347251013831,1.3006339812354177,0.1971824514828171,0.9328168046512175,-0.975497441266306,70.83330021961021,3.0799361486573105,0.36781717658419993,2,-0.3299999237060547,-0.7349996566772461,-1.4424993991851807,-0.9599995613098145,-0.23999977111816406,2,0.1814346360847039,1.8421063198630376,9.5,-3.5333630034650474,9.449999809265137,1.0,9.300000190734863,0.1814346360847039
2293,2009-02-05,9.210000038146973,9.4399995803833,9.050000190734863,9.399999618530273,32049.0,-0.028480961722247344,1.8888896738074634,9.499761586877742,56.38767112065252,60.65953792597779,-0.08951598467235655,-0.3719601642553165,-0.7346839924119166,-0.2051734813209336,22.558227939615477,0.42999935150146484,0.20330149992053137,0.2760001182556149,-0.4699475450469883,1.021947781558218,-0.09697371339568583,0.6489739499069156,-0.6343680884121543,33.33333333333333,-30.27079219983782,0.37297383165130155,2,-0.06000041961669922,-0.27500009536743164,-1.1399998664855957,-0.690000057220459,-0.18000030517577947,3,0.1520086441619548,-1.599992370634608,9.479999542236328,1.8421063198630376,9.5,-3.5333630034650474,9.449999809265137,0.1520086441619548
2294,2009-02-06,9.18000030517578,9.369999885559082,9.109999656677246,9.25,102840.0,-0.003257299983380757,-1.4761809611175194,0.36842026010270523,53.424674237135854,61.70856833907531,0.01407712676370032,-0.3048203644742582,-0.6995481707870699,-0.19579337197870395,23.650338564806038,0.26000022888183594,0.22146482250665045,0.2125003814697255,-0.5131754268647004,0.9381761898041514,-0.15033752269748746,0.5753382856369385,-0.5375062976020519,20.312537252938235,-39.492083944121,0.362837904167213,2,0.06499958038330256,-0.24500036239623846,-1.0150003433227521,-0.6600003242492658,-0.20000076293945135,4,0.1307189291255868,1.8888896738074634,9.210000038146973,-1.599992370634608,9.479999542236328,1.8421063198630376,9.5,0.1307189291255868
2295,2009-02-09,9.25,9.270000457763672,9.109999656677246,9.109999656677246,57067.0,0.007625238834115811,-1.2857201245223124,-2.000013623978151,59.90338854207457,62.21879402611483,0.009333574403234124,-0.3286638125605581,-0.7709072172059912,-0.284139248951746,24.284750596211673,0.16000080108642578,0.23754268535140355,0.24250006675720215,-0.45052920409263386,0.9355293376070382,-0.10401456866771497,0.5890147021821193,-0.5446556580576978,38.46153846153833,-20.163157770653598,0.3465146354249179,2,0.07999992370605469,-0.315000057220459,-1.1000001430511475,-0.7300000190734863,-0.11999988555908203,0,0.09189193313186239,-1.4761809611175194,9.18000030517578,1.8888896738074634,9.210000038146973,-1.599992370634608,9.479999542236328,0.09189193313186239
2296,2009-02-10,9.300000190734863,9.510000228881836,9.130000114440918,9.220000267028807,41467.0,0.005405426025390625,-1.9230752301654257,0.5714266251592418,60.4762108039571,63.030703958179565,-0.04369377332567126,-0.3244139598177398,-0.81365429956114,-0.3622807728382398,25.344048809755293,0.38000011444091797,0.29898454870168933,0.24750022888183665,-0.3944335561062413,0.8894340138699146,-0.07346666361220144,0.5684671213758747,-0.5355765344861005,48.07696892669339,-9.61234237371756,0.32096689249403865,2,0.029999732971191406,-0.36500024795532227,-1.100000262260437,-0.7800002098083496,-0.26000022888183594,1,0.08602152412124298,-1.2857201245223124,9.25,-1.4761809611175194,9.18000030517578,1.8888896738074634,9.210000038146973,0.08602152412124298
2297,2009-02-11,9.15999984741211,9.329999923706056,9.029999732971193,9.229999542236328,69628.0,-0.015053800048545063,1.2222198674747868,-0.8749970197648996,54.88372485015105,62.367483255697664,0.13390294840982797,-0.11468518712618092,-0.6633648006753177,-0.24960548295914364,26.534591325356892,0.3000001907348633,0.35780928208231444,0.059499883651733754,-0.44230630393762027,0.5613060712410878,-0.19140321014294415,0.31040297744641165,-0.34004163571527357,27.0833291941259,-29.09515759541095,0.25090309379467746,2,0.1700000762939453,-0.22499990463256836,-0.8049997091293335,-0.7699999809265137,-0.36999988555908203,2,0.036026193144455876,-1.9230752301654257,9.300000190734863,-1.2857201245223124,9.25,-1.4761809611175194,9.18000030517578,0.036026193144455876
2298,2009-02-12,8.800000190734863,9.100000381469727,8.770000457763674,9.100000381469727,55273.0,-0.03930127321770138,1.199998092652568,4.285735694822888,51.75438523109047,60.845241269223834,0.5046442098837982,0.271023860686066,-0.2993037204385338,0.08804320428764711,27.042786877033986,0.3899993896484357,0.33978782462459023,-0.3079998016357415,-0.7853432024637943,0.16934359919231134,-0.5466715020497688,-0.06932810122171418,0.8899993896484375,4.054019222986936,-53.41535584784798,0.23867170041402658,2,0.42999982833862305,0.13499975204467773,-0.4450000524520874,-0.4100003242492676,0.21000003814697266,3,0.0499999512325644,1.2222198674747868,9.15999984741211,-1.9230752301654257,9.300000190734863,-1.2857201245223124,9.25,0.0499999512325644
2299,2009-02-13,9.880000114440918,10.0,9.09000015258789,9.09000015258789,346649.0,0.12272726139746437,-1.3037971933001358,-2.6333315319496586,66.04938798517094,60.5817208226338,-0.541360459156845,-0.7729997643375697,-1.3684116249933211,-1.0119268903324716,27.458322347946414,1.1999998092651367,0.3768806416470909,0.7240001201629642,0.1441853317018289,1.3038149086240995,0.43409272593239656,1.0139075143935319,-1.1099996566772443,90.24390811228238,31.914100736304135,0.2899073942305677,2,-0.49499988555908203,-0.7899999618530273,-1.522499918937683,-1.4900002479553223,-0.9600000381469727,4,-0.08603242627774244,1.199998092652568,8.800000190734863,1.2222198674747868,9.15999984741211,-1.9230752301654257,9.300000190734863,-0.08603242627774244
2300,2009-02-16,9.93000030517578,10.1899995803833,9.75,9.880000114440918,129906.0,0.005060747991468162,-1.8387031277398873,0.06329138373321036,61.26761485650384,59.158778438533105,-0.5767652380455086,-0.7927623785569917,-1.4018785442851946,-1.0759014012308548,27.58975956519781,0.4399995803833008,0.3914112078689804,0.7290002822875952,0.057853579164969915,1.4001469854102204,0.39342693072628343,1.064573633848907,-1.1599998474121058,81.69018057364202,27.448639859392273,0.3355733515613125,2,-0.45000028610229315,-0.7450003623962385,-1.5475001335144025,-1.5400004386901838,-1.2899999618530256,0,-0.09566976170627972,-1.3037971933001358,9.880000114440918,1.199998092652568,8.800000190734863,1.2222198674747868,9.15999984741211,-0.09566976170627972
2301,2009-02-17,10.100000381469727,10.380000114440918,9.880000114440918,9.890000343322754,137138.0,0.017119846029142405,-3.3478167124843994,4.1999847412692946,69.9633761054589,59.34560374802169,-0.7294100645279737,-0.9101924582965903,-1.5510947643617214,-1.255356673471871,28.014755903500387,0.5,0.37759691971290543,0.8360003471374515,0.0767651750807854,1.5952355191941177,0.45638276110911846,1.2156179331657846,-1.2731999588012677,82.60870852922655,26.257962621225104,0.3796175860283327,2,-0.5250000953674316,-0.820000171661377,-1.6425001621246338,-1.7100005149841309,-0.780000686645506,1,-0.09603962677154443,-1.8387031277398873,9.93000030517578,-1.3037971933001358,9.880000114440918,1.199998092652568,8.800000190734863,-0.09603962677154443
2302,2009-02-18,10.109999656677246,10.279999732971193,9.949999809265137,10.15999984741211,63267.0,0.0009900272108767094,1.2758618421701529,-0.2380961031057988,69.40298905800792,60.79175018550562,-0.7159339520552237,-0.866151330928977,-1.5397654728085222,-1.2702185178252545,29.240997814063164,0.32999992370605646,0.34122304340510823,0.7834996223449711,-0.038878799535581265,1.6058780442255234,0.372310411404694,1.194688833285248,-1.1900072525024399,83.22978165592251,25.421572185965417,0.41118921094027633,2,-0.5349993705749512,-0.8299994468688965,-1.5399994850158691,-1.7199997901916504,-0.6099996566772461,2,-0.10583577954105339,-3.3478167124843994,10.100000381469727,-1.8387031277398873,9.93000030517578,-1.3037971933001358,9.880000114440918,-0.10583577954105339
2303,2009-02-19,10.75,10.789999961853027,10.109999656677246,10.109999656677246,79552.0,0.06330369585127138,-1.124999813735585,-12.799958038490148,73.46278616795348,63.01820706670758,-1.2454889463474839,-1.4381190279481562,-2.145724964754633,-1.9179557690489215,30.41515950133572,0.6800003051757812,0.3015892321617155,1.3334999561309822,0.3142066534604009,2.3527932588015634,0.8238533047956906,1.8431466074662737,-1.7424071332092268,97.64706080347632,40.91250529982615,0.5096466513352909,2,-0.9699997901916504,-1.244999885559082,-2.1974997520446777,-2.3600001335144043,-0.7799997329711932,3,-0.18232558494390438,1.2758618421701529,10.109999656677246,-3.3478167124843994,10.100000381469727,-1.8387031277398873,9.93000030517578,-0.18232558494390438
2304,2009-02-20,10.59000015258789,11.300000190734865,10.399999618530273,10.850000381469727,150973.0,-0.014883706736010138,-1.8124960884531192,-0.40625013969831125,68.38710570558837,63.960842307098005,-0.9660360775686918,-1.1919523526474478,-1.9496178251504546,-1.7703742043590438,32.14921182522732,0.9000005722045916,0.29038674735614656,1.0800001144409173,-0.010842154301185403,2.17084238318302,0.5345789800698668,1.6254212488119677,-1.439814718192137,54.193551562702794,-0.4594717277352629,0.5454211343710512,2,-0.5549998283386213,-0.6799998283386213,-2.0374999046325684,-2.200000286102295,-0.3000001907348633,4,-0.1491973466421479,-1.124999813735585,10.75,1.2758618421701529,10.109999656677246,-3.3478167124843994,10.100000381469727,-0.1491973466421479
2305,2009-02-23,10.449999809265137,10.649999618530273,10.210000038146973,10.489999771118164,137988.0,-0.013220051114781306,1.4444444444444444,0.1538458716942376,64.89028110077348,64.45129456229982,-0.7128820233140196,-0.9751467365844704,-1.7876100944413906,-1.6397405246034342,33.67504629006698,0.4399995803833008,0.33377170039005044,0.8594997882843014,-0.2603963385606942,1.979395915129297,0.2995517248618036,1.4194478517067992,-1.0848328992354723,40.14082142247899,-11.613704977395798,0.5599480634224978,2,-0.41499948501586736,-0.5399994850158674,-1.8974995613098145,-2.059999942779541,-0.1300001144409162,0,-0.14641146037291497,-1.8124960884531192,10.59000015258789,-1.124999813735585,10.75,1.2758618421701529,10.109999656677246,-0.14641146037291497
2306,2009-02-24,10.75,10.800000190734863,10.399999618530273,10.449999809265137,166189.0,0.028708152747417115,1.0,-7.500011920940324,68.29972203273933,65.94196091592073,-0.8778888827163183,-1.2228555984931866,-2.052958901999272,-1.9496933909531045,34.55052946611981,0.40000057220458984,0.40285820646275994,1.0864999771118171,-0.13651224481116664,2.309512199034801,0.47499386615032435,1.6980060880733099,-1.191349761899815,59.259256642869474,9.508361709218697,0.6115061109614921,2,-0.7149996757507306,-0.8399996757507306,-2.2199997901916504,-2.3600001335144043,-0.6400003433227539,1,-0.19627903783044154,1.4444444444444444,10.449999809265137,-1.8124960884531192,10.59000015258789,-1.124999813735585,10.75,-0.19627903783044154
2307,2009-02-25,11.40999984741211,11.40999984741211,10.640000343322754,10.789999961853027,231225.0,0.061395334642986965,1.4838698265081516,2.0666649712467375,78.49740939043156,68.91340804473641,-1.324441179178688,-1.7853714075197704,-2.668634158272811,-2.6135140071485647,35.382866918476076,0.7699995040893555,0.4762151243327306,1.6264998435974114,0.2167552232778096,3.036244463917013,0.9216275334376096,2.331372153757213,-1.6772146140484558,100.0,46.1824420358319,0.7048723101598012,2,-1.1599998474121094,-1.4449996948242188,-2.8849997520446777,-3.0199999809265137,-1.1399993896484375,2,-0.18317267138806492,1.0,10.75,1.4444444444444444,10.449999809265137,-1.8124960884531192,10.59000015258789,-0.18317267138806492
2308,2009-02-26,10.920000076293944,11.350000381469727,10.710000038146973,11.3100004196167,154819.0,-0.042944765790623785,1.7234041689747601,-0.6290329279191312,70.13888766245577,69.36779689776806,-0.5611001782078588,-1.2117974108141585,-2.1271617166275423,-2.1302231187779004,36.26018492101337,0.6999998092651367,0.5422292908536068,1.0440000534057603,-0.4106823429097961,2.4986824497213167,0.3166588552479812,1.7713412515635394,-0.9859490892444747,59.1666792498713,1.0650688267990063,0.7273411981577784,2,-0.34000015258788885,-0.9100003242492658,-2.394999980926512,-2.530000209808348,-0.9700002670288068,3,-0.1300366361147377,1.4838698265081516,11.40999984741211,1.0,10.75,1.4444444444444444,10.449999809265137,-0.1300366361147377
2309,2009-02-27,11.0,11.149999618530273,10.279999732971193,10.979999542236328,93721.0,0.00732600028819852,4.437504470352611,-0.05128317988971599,70.20785255005467,70.36115664149594,-0.5202281606326995,-1.2204822415924106,-2.14177008162363,-2.2186105706417454,36.54543284998234,0.8699998855590803,0.6460811485726943,1.0389999866485589,-0.4715648659842806,2.5495648392813983,0.28371756033213913,1.7942824129649786,-0.888835149707015,65.83334061834663,5.030628780034974,0.7552824263164202,2,-0.35500001907348633,-0.9900002479553223,-2.4749999046325684,-2.6100001335144043,-0.9300003051757795,4,-0.09363633936101756,1.7234041689747601,10.920000076293944,1.4838698265081516,11.40999984741211,1.0,10.75,-0.09363633936101756
2310,2009-03-02,10.380000114440918,10.899999618530273,10.020000457763672,10.899999618530273,125870.0,-0.05636362595991651,2.3846153846153846,-25.99938012588213,61.02040824270507,69.3674935456344,0.19033253218015922,-0.5557292251600252,-1.4619124866913893,-1.6007890037906733,36.07127031476192,0.9799995422363281,0.7845618484963239,0.37250008583068883,-1.1290622005407158,1.8740623722020935,-0.3782810573550144,1.123281229016392,1.0299997329711914,25.899267248476864,-35.004844280475325,0.7507811431857027,3,0.2999997138977051,-0.37000036239624023,-1.8550000190734863,-1.9900002479553223,-0.3400001525878906,0,-0.008670534835802157,4.437504470352611,11.0,1.7234041689747601,10.920000076293944,1.4838698265081516,11.40999984741211,-0.008670534835802157
2311,2009-03-03,10.600000381469727,10.600000381469727,10.350000381469727,10.420000076293944,77590.0,0.0211946305012789,1.7777730682829653,-0.3461547631492591,64.45783801629594,68.81803231877751,0.054441029989819256,-0.7263343837909009,-1.6182644857236212,-1.8217104134290025,35.73046933245394,0.25,0.7985790361951821,0.53750033378601,-0.9663735776026989,2.041374245174719,-0.21443662190834445,1.2894372894803645,0.7821994781494137,41.72663153850376,-22.48665562078586,0.7519369556943548,3,0.11499977111816406,-0.5100002288818359,-2.075000286102295,-2.210000514984131,-0.5500001907348633,1,-0.02641515816687956,2.3846153846153846,10.380000114440918,4.437504470352611,11.0,1.7234041689747601,10.920000076293944,-0.02641515816687956
2312,2009-03-04,11.199999809265137,11.270000457763672,10.510000228881836,10.600000381469727,80442.0,0.056603717566302336,1.0540526608131742,3.333324503030527,72.98850511713934,68.76533442424261,-0.4187141550151967,-1.2552247754762433,-2.1527788884142005,-2.4151595808728565,35.6287037729774,0.7600002288818359,0.8545529565581749,1.0514997482299808,-0.5078154418293508,2.6108149382893124,0.27184215320031413,1.8311573432596475,0.15495606231689507,88.72176084141327,16.200661741936585,0.7796575950296661,3,-0.4849996566772461,-1.109999656677246,-2.6524996757507324,-2.809999942779541,-1.0,2,-0.09732144385272168,1.7777730682829653,10.600000381469727,2.3846153846153846,10.380000114440918,4.437504470352611,11.0,-0.09732144385272168
2313,2009-03-05,10.609999656677246,11.289999961853027,10.510000228881836,11.289999961853027,52519.0,-0.052678585949601175,1.2941158321085169,-1.133334922792043,57.71669781062163,67.57973354702409,0.1668886273143695,-0.5849532676300342,-1.4995756156474904,-1.812872220602273,36.741665973332275,0.7799997329711914,0.8618076960965624,0.3914996147155758,-1.1152328542197623,1.898232083650914,-0.3618666197520941,1.1448658491832457,0.7182571066284194,46.456647976144616,-22.838546498884178,0.7533662344676693,3,0.10500049591064453,-0.5199995040893555,-1.897499442100525,-2.2099995613098145,-0.46000003814697266,3,-0.03204516587327133,1.0540526608131742,11.199999809265137,1.7777730682829653,10.600000381469727,2.3846153846153846,10.380000114440918,-0.03204516587327133
2314,2009-03-06,10.380000114440918,10.640000343322754,10.050000190734863,10.640000343322754,39163.0,-0.021677620139373133,3.538458716942376,0.382353106171953,54.58248381521091,66.43442273751712,0.4067400693959531,-0.27451792262507624,-1.2029067653456273,-1.5745125811428355,37.533711107499634,0.5900001525878906,0.8697724764053163,0.10150008201599192,-1.3245178240115862,1.52751798804357,-0.6115088709977972,0.814509035029781,0.9220915227539077,28.346440728367167,-37.754088192492205,0.7130089530137889,3,0.33500003814697266,-0.28999996185302734,-1.6674998998641968,-1.9800000190734863,-0.48999977111816406,4,-0.04142584782610492,1.2941158321085169,10.609999656677246,1.0540526608131742,11.199999809265137,1.7777730682829653,10.600000381469727,-0.04142584782610492
2315,2009-03-09,10.100000381469727,10.369999885559082,9.949999809265137,10.239999771118164,27182.0,-0.026974925807722205,1.1000023841880648,0.5384587169423761,50.0,64.40112028943497,0.7061282220674592,0.07634080680452016,-0.8548929799253262,-1.2980747029566082,38.29102586674193,0.43000030517578125,0.7973321320537572,-0.2209996700286858,-1.5663369081841338,1.1243375681267622,-0.8936682891064098,0.4516689490490382,1.1899995803833008,11.19407127789497,-50.636415119974096,0.672668619077724,3,0.5799994468688965,-0.010000228881835938,-1.3875001668930054,-1.700000286102295,-0.3000001907348633,0,-0.0029703649022180256,3.538458716942376,10.380000114440918,1.2941158321085169,10.609999656677246,1.0540526608131742,11.199999809265137,-0.0029703649022180256
2316,2009-03-10,10.100000381469727,10.239999771118164,10.0,10.0,76969.0,0.0,-3.7999771119037176,-0.714291553133515,49.900206819819296,61.22365333714473,0.6752379437346416,0.1468783473554396,-0.7935361053262842,-1.3010340330550392,38.651705241823976,0.23999977111816406,0.7526679716949936,-0.2609996795654297,-1.5235433504275537,1.0015439912966944,-0.8922715149964926,0.3702721558656332,1.1363995742797854,11.19407127789497,-45.949627993333756,0.6312718354310624,3,0.5499997138977051,-0.010000228881835938,-1.2750004529953003,-1.5900006294250488,-0.1700000762939471,1,-0.0059406353812402335,1.1000023841880648,10.100000381469727,3.538458716942376,10.380000114440918,1.2941158321085169,10.609999656677246,-0.0059406353812402335
2317,2009-03-11,9.489999771118164,10.199999809265137,9.149999618530273,10.199999809265137,210124.0,-0.060396097753691036,1.9577468572403354,-7.099973297221004,37.349394129502095,57.580376277927655,1.0999126673748485,0.8251765694605062,-0.1547592916049343,-0.6950151789372061,38.75463640522669,1.0500001907348633,0.7130680509130354,-0.8875002861022949,-2.091211518162467,0.31621094595787724,-1.489355902132381,-0.28564467007220884,1.6949441787719728,15.887855048657437,-34.63984750761512,0.6018556160300861,3,0.7300000190734863,0.6000003814697266,-0.6175000667572021,-0.9800000190734863,0.18000030517577947,2,0.05900952930694503,-3.7999771119037176,10.100000381469727,1.1000023841880648,10.100000381469727,3.538458716942376,10.380000114440918,0.05900952930694503
2318,2009-03-12,9.239999771118164,9.4399995803833,9.239999771118164,9.399999618530273,51652.0,-0.02634352012956309,-1.5,0.2253518856557988,36.686385969136325,53.85576888004784,1.2142329210475271,1.169806997406571,0.11461284164877839,-0.451289457032221,39.65245344193518,0.25,0.6200024803944562,-1.1595002651214603,-2.252838423334863,-0.0661621069080578,-1.7061693442281616,-0.612831186014759,1.8228475188903808,6.040275758954773,-42.20514702639142,0.546669079106701,3,0.9800000190734863,0.8500003814697266,-0.29250001907348633,-0.7300000190734863,0.7899999618530291,3,0.10389611059814996,1.9577468572403354,9.489999771118164,-3.7999771119037176,10.100000381469727,1.1000023841880648,10.100000381469727,0.10389611059814996
2319,2009-03-13,9.029999732971193,9.359999656677246,8.779999732971191,9.270000457763672,133828.0,-0.022727277418704728,1.7619101682330423,1.5000059604701508,36.18676804559827,51.096475524813755,1.2464820031758865,1.3838107696761188,0.3387204012733953,-0.24805017418623798,39.01638266622519,0.5799999237060547,0.4018517691293759,-1.3270002841949449,-2.5622390583387613,-0.09176151005112843,-1.944619671266853,-0.7093808971230366,1.9180766967486562,15.723268931333168,-32.16152576357138,0.617619387071908,3,1.0050001144409162,1.0600004196166974,0.012500047683714044,-0.5199999809265154,0.11000061035156072,4,0.12403099874628243,-1.5,9.239999771118164,1.9577468572403354,9.489999771118164,-3.7999771119037176,10.100000381469727,0.12403099874628243
2320,2009-03-16,8.979999542236328,9.09000015258789,8.770000457763674,9.09000015258789,52519.0,-0.005537119846449112,4.81814398668328,0.4583344923090406,31.90183355124178,47.479141695363296,1.203576663387917,1.4324316054878814,0.39802468415585857,-0.19702687444236489,38.10343424952417,0.319999694824217,0.23150297671586273,-1.329500436782837,-2.6995789531569727,0.04057807959129889,-2.014539694969905,-0.644461178595769,1.7946307517436288,14.285658677856347,-30.831832479949895,0.6850392581870678,3,1.0500006675720215,1.1100006103515625,0.1100003719329834,-0.4699997901916504,-0.11999988555908203,0,0.10133639726888055,1.7619101682330423,9.029999732971193,-1.5,9.239999771118164,1.9577468572403354,9.489999771118164,0.10133639726888055
2321,2009-03-17,9.130000114440918,9.130000114440918,8.859999656677246,8.930000305175781,37211.0,0.01670385076291825,1.7000071525641942,-1.8181699958385351,23.972606468045512,42.03293073435286,0.9198611746228327,1.2712106608463376,0.2531378318524862,-0.34735711112651657,36.8778769016609,0.2700004577636719,0.04340211849373077,-1.1309998512268074,-2.597580675576042,0.3355809731224273,-1.8642902634014238,-0.3977094390521909,1.4441671959174105,25.174812582904586,-12.463376773354604,0.733290412174617,3,0.9000000953674316,0.9600000381469727,0.002499818801879883,-0.6200003623962402,-0.4499998092651367,1,0.07338445431497931,4.81814398668328,8.979999542236328,1.7619101682330423,9.029999732971193,-1.5,9.239999771118164,0.07338445431497931
2322,2009-03-18,9.039999961853027,9.329999923706056,9.0,9.09000015258789,57719.0,-0.009857628856492329,-4.07691743388478,-0.2500011920940324,26.38191105286832,38.55128776126916,0.7501276664255929,1.3459463491271748,0.3515022619641659,-0.2585326513899808,35.568950264264245,0.32999992370605646,-0.07127738158164476,-1.1675000190734863,-2.7320666610620634,0.39706662291509076,-1.9497833400677749,-0.3852166980791978,1.353750663245835,40.29848621796453,5.161118964001183,0.7822833209942889,3,0.6650004386901855,1.0500001907348633,0.09249997138977051,-0.5300002098083496,-0.35000038146972834,2,0.09845136582725367,1.7000071525641942,9.130000114440918,4.81814398668328,8.979999542236328,1.7619101682330423,9.029999732971193,0.09845136582725367
2323,2009-03-19,8.789999961853027,9.100000381469727,8.569999694824219,9.100000381469727,110755.0,-0.027654867373335112,2.419354640234542,6.199984741269145,23.373497187580355,35.08362258042132,0.7988149384200103,1.5194839367676938,0.612614419975321,-0.00877895169396048,33.745883730889815,0.5300006866455078,-0.24226638738776352,-1.3195000171661384,-2.9833760700975205,0.34437603576524367,-2.1514380436318294,-0.48756199070044737,1.4413756465123164,27.848136411649314,-3.2656819223967943,0.8319380264656914,3,0.679999828338623,1.1999998092651367,0.3424999713897705,-0.2800002098083496,-0.14999961853027344,3,0.1001137790966955,-4.07691743388478,9.039999961853027,1.7000071525641942,9.130000114440918,4.81814398668328,8.979999542236328,0.1001137790966955
2324,2009-03-20,9.010000228881836,9.109999656677246,8.689999580383299,8.800000190734863,131147.0,0.025028471898016935,1.0487863880069404,-0.6774185609381681,31.73333950466423,33.05399363649513,0.40682535961398614,1.2385457423155035,0.4168279668214936,-0.21832810851322293,31.329252200645886,0.4200000762939471,-0.5308928039074594,-1.020499753952027,-2.7375042454717526,0.6965047375676985,-1.879001999711889,-0.16199750819216518,1.0220102698585727,57.894789677231394,25.042319028450883,0.8585022457598628,3,0.39499950408935547,0.9799995422363281,0.07249975204467773,-0.5000004768371582,-0.09000015258789062,4,0.11320748925396451,2.419354640234542,8.789999961853027,-4.07691743388478,9.039999961853027,1.7000071525641942,9.130000114440918,0.11320748925396451
2325,2009-03-23,8.920000076293945,9.220000267028807,8.699999809265138,9.0600004196167,42505.0,-0.009988917902509331,1.2608713680042314,-0.6666681804351479,26.795581274898936,30.486813020392866,0.3484870472525454,1.273329290365286,0.5324296488300106,-0.11494098863669322,29.24386955543856,0.5200004577636683,-0.6933576499404985,-1.0339999198913574,-2.807707365799029,0.7397075260163142,-1.9208536428451932,-0.14714619693752162,0.9365691259765203,46.05266790309657,13.731062180000926,0.8868537229538354,3,0.4649996757507324,1.0699996948242188,0.31750011444091797,-0.25500011444091797,0.01999950408935547,0,0.02466370685505792,1.0487863880069404,9.010000228881836,2.419354640234542,8.789999961853027,-4.07691743388478,9.039999961853027,0.02466370685505792
2326,2009-03-24,8.640000343322754,9.1899995803833,8.590000152587889,9.029999732971193,108088.0,-0.03139010432469913,-1.4489784002397705,2.7857030946655805,11.212142755169907,27.5826739788004,0.4465677095932854,1.4621113045298593,0.8369170401420423,0.17839047979279243,26.966114091377978,0.5999994277954119,-0.8428504844808824,-1.2084996700286865,-3.0331297058681326,0.6161303658107595,-2.1208146879484087,-0.2961846521089644,1.0621805180541628,9.210608870674251,-15.316773211111359,0.9123150179197229,3,0.36499929428100586,1.3499994277954102,0.6924996376037598,0.11999940872192383,0.6499996185302734,1,0.025462882478299198,1.2608713680042314,8.920000076293945,1.0487863880069404,9.010000228881836,2.419354640234542,8.789999961853027,0.025462882478299198
2327,2009-03-25,9.31999969482422,9.31999969482422,8.699999809265138,8.710000038146973,76643.0,0.078703625518602,1.0327876541318235,-1.5641041316170403,30.973453816989675,26.947903739672995,-0.29064672284534865,0.6508769635827303,0.19625945939584177,-0.48881809930349895,23.934177208033443,0.6799993515014666,-0.9391311874388233,-0.4240003108978261,-2.105896544604004,1.257895922808352,-1.2649484277509142,0.41694780595526204,0.24631942656637307,100.0,75.01423943633105,0.8409481168530888,3,-0.3550000190734881,0.6700000762939435,0.10750055313110174,-0.4649996757507342,0.3800001144409162,2,-0.06866946465715629,-1.4489784002397705,8.640000343322754,1.2608713680042314,8.920000076293945,1.0487863880069404,9.010000228881836,-0.06866946465715629
2328,2009-03-26,9.5,9.619999885559082,9.260000228881836,9.359999656677246,75745.0,0.01931333809761182,-1.1176500287505435,0.2295088887186512,36.826349955528514,27.018968396331914,-0.4804074378693812,0.3784421603352115,0.043996627990338766,-0.6553300948309317,20.743602709924275,0.3599996566772461,-1.0400740957948091,-0.173000001907349,-1.7632612049150644,1.4172612011003665,-0.9681306034112058,0.6221305995965078,-0.9300003051757812,88.3495226534745,61.15381329331105,0.7951306015038574,3,-0.4050002098083496,0.48999977111816406,-0.07249975204467773,-0.6449999809265137,0.15999984741210938,3,-0.08526320206491589,1.0327876541318235,9.31999969482422,-1.4489784002397705,8.640000343322754,1.2608713680042314,8.920000076293945,-0.08526320206491589
2329,2009-03-27,9.970000267028807,9.970000267028807,9.5,9.579999923706056,83357.0,0.049473712318821805,1.4102556578513132,2.7857099066082402,48.15863946129581,28.825280164115696,-0.8974194956510715,-0.18201141317703495,-0.4009370879336043,-1.1065770213862223,18.75605858878843,0.4700002670288068,-1.0112959205247787,0.34850025177001775,-1.1231015239944995,1.820102027534535,-0.38730063611224175,1.0843011396522773,-1.3790005683898912,100.0,67.85633435927394,0.7358008878822588,3,-0.7000002861022931,0.019999504089357245,-0.32750010490417303,-0.9100003242492658,-0.8200006484985334,4,-0.13340018937656561,-1.1176500287505435,9.5,1.0327876541318235,9.31999969482422,-1.4489784002397705,8.640000343322754,-0.13340018937656561
2330,2009-03-30,10.289999961853027,10.399999618530273,9.800000190734863,9.9399995803833,140661.0,0.032096257397552286,1.1052622773085623,0.8974360855371831,52.46752616224992,31.99138235236063,-1.1309894282424704,-0.5366117716635088,-0.6951811495110238,-1.4056125303642233,17.53052186255181,0.5999994277954102,-0.9480651038206798,0.6729999542236325,-0.7893572461694429,2.135357154616708,-0.05817864597290523,1.4041785544201701,-1.6438402404785162,93.92266910863566,56.68646182416408,0.7311786001965375,3,-0.8050003051757812,-0.3000001907348633,-0.317499637603758,-0.9749999046325684,-0.9600000381469709,0,-0.13313895924566865,1.4102556578513132,9.970000267028807,-1.1176500287505435,9.5,1.0327876541318235,9.31999969482422,-0.13313895924566865
2331,2009-03-31,10.31999969482422,10.579999923706056,10.109999656677246,10.270000457763672,84838.0,0.002915425955530404,-1.5405362214993885,0.1428548073307553,62.691128555279874,36.025739852628575,-1.0889508109770194,-0.6204761418437403,-0.6924204328721029,-1.417454239876653,16.328927131925948,0.47000026702881037,-0.8582188710722836,0.7169997215271007,-0.7106829476459886,2.14468239070019,0.003158386940556923,1.4308410561136444,-1.5686095796203627,86.17020143325065,44.323710033161085,0.7138413345865444,3,-0.7449998855590838,-0.32999992370605646,-0.34749937057495117,-1.0049996376037615,-1.0499992370605487,1,-0.13372094527609624,1.1052622773085623,10.289999961853027,1.4102556578513132,9.970000267028807,-1.1176500287505435,9.5,-0.13372094527609624
2332,2009-04-01,10.109999656677246,10.329999923706056,9.850000381469727,10.329999923706056,73065.0,-0.020348841507456195,3.3636269057206842,-4.400072480353889,63.467488420830705,40.48062776743417,-0.794790383250426,-0.5231450678068779,-0.45206945683767685,-1.188097568104567,14.128909090907433,0.4799995422363299,-0.7401207378694448,0.5614996910095211,-0.6806592745403162,1.8036586565593584,-0.059579791765397516,1.1825791737844398,-1.212320756793213,64.39391093257801,17.273861880515653,0.6210794827749183,4,-0.5249996185302734,-0.11999988555908203,-0.13749933242797674,-0.7949995994567871,-0.4099998474121094,2,-0.08110778661427964,-1.5405362214993885,10.31999969482422,1.1052622773085623,10.289999961853027,1.4102556578513132,9.970000267028807,-0.08110778661427964
2333,2009-04-02,10.270000457763672,10.300000190734863,10.020000457763672,10.079999923706056,46749.0,0.015825994710173097,1.2399978637695312,-0.8636377429157106,69.49685902389967,44.67657438068255,-0.8077152116318764,-0.7482889423967727,-0.5821357439760177,-1.3280938365434238,11.790009960377786,0.2799997329711914,-0.5887875067765265,0.7385004520416256,-0.4506660980104886,1.9276670020937399,0.1439171770155685,1.3330837270676827,-1.2377358759738772,71.2963437183763,19.370173147957942,0.5945832750260569,4,-0.6850004196166992,-0.3100004196166992,-0.16250038146972656,-0.9000005722045898,-0.05000019073486506,3,-0.05550152123582819,3.3636269057206842,10.109999656677246,-1.5405362214993885,10.31999969482422,1.1052622773085623,10.289999961853027,-0.05550152123582819
2334,2009-04-03,9.949999809265137,10.31999969482422,9.829999923706056,10.270000457763672,98021.0,-0.031158776459121684,1.3333371177631097,-1.6842092054409634,64.05796788966352,48.81683956010084,-0.3803512538275271,-0.48712998612525915,-0.22788712509633413,-0.9903850389307163,10.273139518211666,0.48999977111816406,-0.45381363330320035,0.4399998188018799,-0.6990672773985356,1.5790669150022953,-0.12953372929832696,1.0095333669020867,-0.7939164001220416,19.230726907930006,-35.90941699902292,0.5695335481002074,4,-0.36499977111816406,-0.019999980926513672,0.3450000286102295,-0.5799999237060547,-0.18999958038330078,4,-0.0291457253680536,1.2399978637695312,10.270000457763672,3.3636269057206842,10.109999656677246,-1.5405362214993885,10.31999969482422,-0.0291457253680536
2335,2009-04-06,10.06999969482422,10.31999969482422,9.90999984741211,10.0600004196167,70510.0,0.012060290237125848,-1.6451567253944783,-0.03124767169828745,63.74267978498276,54.65356589674671,-0.3576828405191588,-0.6424304303412534,-0.3154070590034248,-1.0886057785689207,8.896442973109698,0.40999984741211115,-0.2653721692130713,0.5614997386932394,-0.5743704346941048,1.6973699120805836,-0.0064353480004335495,1.1294348253869124,-0.8000029645160893,31.999969482421875,-25.818112525959585,0.5679350866936723,4,-0.42999982833862305,-0.13999986648559748,0.2575001716613752,-0.6999998092651385,-0.46999931335449396,0,-0.09136048700843646,1.3333371177631097,9.949999809265137,1.2399978637695312,10.270000457763672,3.3636269057206842,10.109999656677246,-0.09136048700843646
2336,2009-04-07,10.039999961853027,10.130000114440918,9.960000038146973,10.109999656677246,32548.0,-0.002979119551176579,2.0908933277847135,-7.000476871720263,64.88094967779435,58.42106543683612,-0.12092537767256317,-0.6505081460410338,-0.2671133660013769,-1.0521087038522552,7.445348036038579,0.1700000762939453,-0.13405451908763233,0.5345000267028812,-0.5950918410595314,1.6640918944652938,-0.030295907178325976,1.0992959605840884,-0.6652029760730613,42.000007629394176,-17.28921182312567,0.5647959338812065,4,-0.11999988555908203,-0.1100001335144043,0.30499982833862305,-0.6700000762939453,-0.48999977111816406,1,-0.07071713554229242,-1.6451567253944783,10.06999969482422,1.3333371177631097,9.949999809265137,1.2399978637695312,10.270000457763672,-0.07071713554229242
2337,2009-04-08,10.050000190734863,10.18000030517578,9.899999618530273,10.0600004196167,34157.0,0.000996038737035132,1.24000549316408,0.14286103542234332,70.19230592885708,62.12839387831708,-0.018422652494301417,-0.6497146525517028,-0.24929964019358408,-1.0506973301866456,7.581578912708601,0.28000068664550604,0.035126746944278864,0.5165002346038818,-0.6389404187623811,1.6719408879701447,-0.06122009207924961,1.0942205612870133,-0.5787869699208095,44.89803465148017,-17.60949605087837,0.5777203266831313,4,-0.010000228881835938,-0.12000036239624023,0.35249996185302734,-0.6800003051757812,-0.6800003051757812,2,-0.07761191225551178,2.0908933277847135,10.039999961853027,-1.6451567253944783,10.06999969482422,1.3333371177631097,9.949999809265137,-0.07761191225551178
2338,2009-04-09,10.199999809265137,10.199999809265137,10.050000190734863,10.15999984741211,22228.0,0.014925334893879816,6.499988079059676,-3.999904634751097,69.50818862238465,64.50056600732695,-0.06558172771233295,-0.7632374536546003,-0.37110308991744034,-1.1973985227613717,7.739493942548304,0.14999961853027344,0.29979442378842336,0.6184998512268063,-0.5650233843405914,1.802023086794204,0.026738233443108328,1.2102614690105042,-0.6400836522197224,75.51021599760183,11.906180047647851,0.5917616177836987,4,-0.009999752044677734,-0.26999998092651367,0.2025003433227539,-0.8299999237060547,-1.0,3,-0.04901960875977929,1.24000549316408,10.050000190734863,2.0908933277847135,10.039999961853027,-1.6451567253944783,10.06999969482422,-0.04901960875977929
2339,2009-04-14,10.149999618530273,10.329999923706056,10.100000381469727,10.270000457763672,39415.0,-0.004901979575474669,-1.090911455398263,-3.0000238418806475,70.43188453000964,66.49660582596691,0.014121525883982855,-0.6588047386513516,-0.3003211308806115,-1.1449958690363644,8.259194946614167,0.2299995422363299,0.4492018181895663,0.5124996662139889,-0.6671321953522327,1.6921315277802105,-0.07731626456912188,1.1023155969970997,-0.508476760152007,58.1394936214756,-7.367226458707556,0.5898159307831105,4,0.055000305175783026,-0.5449995994567871,0.2525005340576172,-0.7499997615814209,-0.9499998092651367,1,0.006896615874816048,6.499988079059676,10.199999809265137,1.24000549316408,10.050000190734863,2.0908933277847135,10.039999961853027,0.006896615874816048
2340,2009-04-15,9.890000343322754,10.199999809265137,9.81999969482422,10.199999809265137,81219.0,-0.025615693101392223,1.4516178651194442,2.583310816180561,70.90301163355169,67.40903727910823,0.23625905766079924,-0.34481372084135486,-0.02696850248855398,-0.879770486197188,8.545989931145513,0.3800001144409162,0.5631149491272964,0.20700035095214808,-0.9354640580026086,1.3494647599069047,-0.36423185352523113,0.7782325554295273,-0.17339931971826417,13.725611192765195,-56.46899970003219,0.5712322044773788,4,0.1849994659423846,-0.3150005340576172,0.5124998092651367,-0.49000048637390137,-0.880000114440918,2,-0.013144601610523443,-1.090911455398263,10.149999618530273,6.499988079059676,10.199999809265137,1.24000549316408,10.050000190734863,-0.013144601610523443
2341,2009-04-16,9.800000190734863,9.949999809265137,9.75,9.949999809265137,55447.0,-0.009100116224834531,1.6666709052299633,0.48387057079044354,60.00000794728402,67.02376167093637,0.27350187469849807,-0.21296397667744316,0.07400260865941632,-0.7829387848362828,8.862629828791887,0.19999980926513672,0.5981954647986107,0.08350019454956126,-1.0296039121363538,1.1966043012354763,-0.4730518587933954,0.6400522478925179,0.7799997329711932,8.620723674474712,-55.41589448241641,0.5565520533429574,4,0.23999977111816406,-0.22500038146972656,0.5849997997283936,-0.40000033378601074,-0.8200006484985352,3,-0.020408143405366563,1.4516178651194442,9.890000343322754,-1.090911455398263,10.149999618530273,6.499988079059676,10.199999809265137,-0.020408143405366563
2342,2009-04-17,9.93000030517578,9.9399995803833,9.720000267028807,9.800000190734863,46335.0,0.013265317541913957,1.9333502876943365,-0.8666696336609624,59.14894117818929,65.873993021413,0.12883176290925924,-0.287614948685043,-0.04264496395484052,-0.9025676344472302,9.219873441191965,0.21999931335449396,0.5925502988429123,0.1690002918243394,-0.900537594461797,1.2385381781104758,-0.3657686513187297,0.7037692349674085,0.6333996200561565,34.426255137727644,-25.438812944353593,0.5347689431430684,4,0.09499979019165217,-0.35500049591064275,0.43999981880188166,-0.525000333786009,-0.9500007629394513,4,-0.038267885474570384,1.6666709052299633,9.800000190734863,1.4516178651194442,9.890000343322754,-1.090911455398263,10.149999618530273,-0.038267885474570384
2343,2009-04-20,9.670000076293944,9.890000343322754,9.529999732971193,9.8100004196167,39255.0,-0.02618330522571255,1.4000025431298817,-1.0769247698346027,42.99065087370371,63.53318001963968,0.3294127512420495,0.043946125847698525,0.23666610457492077,-0.6348801089331371,9.254215546602621,0.4000005722045863,0.53537978665757,-0.13499994277954208,-1.104025335627048,0.8340254500679638,-0.619512639203295,0.34951275364421086,0.8596638626098674,17.500038743009423,-35.74789204174755,0.48451269642375316,4,0.2599997520446813,-0.09500026702880682,0.48499989509582697,-0.21500015258788885,-0.4700002670288068,0,-0.03102380438137886,1.9333502876943365,9.93000030517578,1.6666709052299633,9.800000190734863,1.4516178651194442,9.890000343322754,-0.03102380438137886
2344,2009-04-21,10.029999732971193,10.050000190734863,9.479999542236328,9.6899995803833,59201.0,0.037228506084481916,1.999994980675601,-2.428566562898055,44.03669283291985,61.34362591385492,-0.020166217138090303,-0.24845823239157205,-0.098474208285392,-0.9816679437423197,9.199816018798435,0.5700006484985352,0.4966292213952581,0.17399973869323837,-0.7235851803038962,1.071584657690373,-0.274792720805328,0.6227921981918048,0.439684353576661,76.38888704924028,27.117570093265826,0.4487924594985669,4,-0.12500000000000178,-0.45499992370605646,0.12500023841857733,-0.42499971389770685,-1.0199995040893572,1,-0.0827517393622288,1.4000025431298817,9.670000076293944,1.9333502876943365,9.93000030517578,1.6666709052299633,9.800000190734863,-0.0827517393622288
2345,2009-04-22,9.140000343322754,10.350000381469727,9.119999885559082,10.0600004196167,254620.0,-0.08873374011394852,-1.5624983857092052,-2.7058813629682676,30.5921156857154,57.533755470290586,0.8091280322135894,0.694474153216845,0.8042985556925402,-0.08717035835817022,9.615473043566377,1.2300004959106445,0.39657146468543303,-0.726999664306641,-1.5806011256307926,0.12660179701751062,-1.153800394968716,-0.30019893364456607,1.2505089796801787,1.6260528211303131,-41.20243468195844,0.4268007306620755,4,0.5949997901916504,0.4349994659423828,0.9224996566772461,0.6549997329711914,-0.07999992370605469,2,0.0065644927449282076,1.999994980675601,10.029999732971193,1.4000025431298817,9.670000076293944,1.9333502876943365,9.93000030517578,0.0065644927449282076
2346,2009-04-23,8.859999656677246,9.210000038146973,8.859999656677246,9.210000038146973,118212.0,-0.030634647278767635,1.0,0.38043516570089875,29.90354092151297,53.05722602503013,1.0103971751689418,1.0453999065617552,1.0924704413295458,0.19973778744192572,10.038069968769157,0.35000038146972656,0.32371929879050754,-1.0180003166198723,-1.808352663880294,-0.22764796935945064,-1.4131764902500823,-0.6228241429896624,1.4900007247924805,0.0,-38.444091786495264,0.39517617363021074,4,0.7450003623962402,0.7150001525878906,1.200000524520874,0.9350004196166992,0.1400003433227539,3,0.016930087812310868,-1.5624983857092052,9.140000343322754,1.999994980675601,10.029999732971193,1.4000025431298817,9.670000076293944,0.016930087812310868
2347,2009-04-24,8.680000305175781,8.949999809265137,8.649999618530272,8.949999809265137,127058.0,-0.020315954681308646,1.222227716652257,0.7714263137530586,24.600629729906004,48.06749725919917,1.0902797449850272,1.238491829182827,1.2832311760757324,0.38790344284273814,10.886802924313997,0.30000019073486506,0.23269662132587676,-1.1659996986389167,-2.0917118158763195,-0.24028758140151396,-1.628855757257618,-0.7031436400202153,1.6700000762939453,1.7647454812688252,-31.180234511948562,0.4628560586187018,4,0.8199996948242188,0.8949995040893555,1.3799998760223389,1.114999771118164,0.4999999999999982,4,0.034562122870164025,1.0,8.859999656677246,-1.5624983857092052,9.140000343322754,1.999994980675601,10.029999732971193,0.034562122870164025
2348,2009-04-27,8.689999580383299,8.789999961853027,8.640000343322754,8.789999961853027,92283.0,0.0011519901907786068,1.9999809265864312,0.37037246348657565,27.659552881958717,43.31501596497129,0.942696210450956,1.2276396609573403,1.295936993502563,0.38509382722439867,11.7729142880268,0.14999961853027344,0.13234209656499551,-1.1155004024505626,-2.167245301613308,-0.0637555032878172,-1.6413728520319353,-0.5896279528691899,1.422000694274903,2.923931926617169,-30.444009141335005,0.525872449581373,4,0.8050007820129412,0.8850002288818377,1.2075006961822528,1.1050004959106463,0.5100002288818377,0,0.03337168882121366,1.222227716652257,8.680000305175781,1.0,8.859999656677246,-1.5624983857092052,9.140000343322754,0.03337168882121366
2349,2009-04-28,8.640000343322754,9.079999923706056,8.630000114440918,8.8100004196167,73266.0,-0.005753652413679422,-3.7368267831150113,1.6999942779758992,23.99998474119505,38.10356853248722,0.8448184450072702,1.2362741934418437,1.3337115051917703,0.43919087995111994,11.813845999746404,0.4499998092651385,0.0047257065008210475,-1.098999643325806,-2.268541065619889,0.07054177896827696,-1.6837703544728484,-0.5142289321787636,1.2364799423217772,0.5814085656574169,-31.59804579896699,0.5847707111470418,4,0.8499999046325684,0.9449996948242188,1.0899994373321533,1.1549997329711914,0.39999961853027344,1,0.06481475042708373,1.9999809265864312,8.689999580383299,1.222227716652257,8.680000305175781,1.0,8.859999656677246,0.06481475042708373
2350,2009-04-29,8.920000076293945,8.989999771118164,8.659999847412111,8.760000228881836,172738.0,0.03240737521354187,1.2000050862759442,-0.941175150624376,31.333317438746235,34.91838069820525,0.46126077284705147,0.8942222268986697,1.0428767186507546,0.16735381548514994,11.186257126849267,0.34999942779541016,-0.13379022863873935,-0.7504999160766594,-1.9443873130289173,0.4433874808755984,-1.3474436145527875,-0.1535562176005314,0.732113778533936,50.0,18.27531581559157,0.5969436984761289,4,0.570000171661377,0.6649999618530273,0.7774996757507324,0.875,0.4799995422363281,2,0.010089703118622007,-3.7368267831150113,8.640000343322754,1.9999809265864312,8.689999580383299,1.222227716652257,8.680000305175781,0.010089703118622007
2351,2009-04-30,8.9399995803833,9.119999885559082,8.899999618530273,8.9399995803833,69726.0,0.00224209685182708,-4.500011920940324,0.0,31.56142968940597,31.85310164389599,0.34245387742165967,0.8069061427184643,1.0065707125970782,0.15667418068790795,10.1453502398142,0.2200002670288086,-0.28221342220354195,-0.6615004062652581,-1.8568470660906993,0.5338462535601831,-1.2591737361779796,-0.0638270763525366,0.5281338011749277,63.26522668265208,31.835140664051835,0.5976733299127207,4,0.5500006675720215,0.6450004577636719,0.7475001811981201,0.8550004959106445,0.28000068664550604,3,0.013422913295959349,1.2000050862759442,8.920000076293945,-3.7368267831150113,8.640000343322754,1.9999809265864312,8.689999580383299,0.013422913295959349
2352,2009-05-04,9.289999961853027,9.920000076293944,9.039999961853027,9.039999961853027,268087.0,0.03914993265074851,-6.0400009155273295,100.0,35.82553508306481,31.056977667158336,-0.1205553927672085,0.4135252696948122,0.6436723035835392,-0.1818764791921339,9.81191108562835,0.9800004959106428,-0.4144767341306128,-0.27050004005432093,-1.4485354387310156,0.9075353586223738,-0.8595177393926683,0.3185176592840264,-0.6599998474121094,51.16278038210559,24.263064901665512,0.5890176993383477,5,0.20000028610229492,0.315000057220459,0.20749974250793457,0.505000114440918,0.3599996566772461,0,-0.031216357701166486,-4.500011920940324,8.9399995803833,1.2000050862759442,8.920000076293945,-3.7368267831150113,8.640000343322754,-0.031216357701166486
2353,2009-05-05,9.699999809265137,9.75,9.149999618530273,9.399999618530273,159571.0,0.04413346061309653,1.9999976158176196,1.2000007629394531,43.697476073305296,31.019286916090046,-0.5876499273376634,-0.043602643869599333,0.20464045271713793,-0.5755311698510006,9.46045246522154,0.6000003814697266,-0.48980553510067537,0.1679998397827145,-0.9644608638432697,1.3004605434086987,-0.3982305120302776,0.7342301915957066,-1.0441996955871584,82.94571522988369,57.51918172546495,0.5662303518129924,5,-0.20999956130981445,-0.09499979019165039,-0.22250008583068848,0.0950002670288086,0.010000228881835938,1,-0.05360819735199063,-6.0400009155273295,9.289999961853027,-4.500011920940324,8.9399995803833,1.2000050862759442,8.920000076293945,-0.05360819735199063
2354,2009-05-06,9.65999984741211,9.739999771118164,9.420000076293944,9.619999885559082,50493.0,-0.004123707488614681,2.200000000000018,0.1333331214058422,46.5671542365803,32.79429119951948,-0.6768297735390139,-0.02787171235076613,0.21970309350104245,-0.5176559888486807,9.500834934844345,0.3199996948242205,-0.5792015321887263,0.14249987602233816,-0.9747499917821969,1.2597497438268732,-0.41612505787992937,0.7011248099246057,-0.9789157344818111,79.36506494823678,50.29143927725529,0.5586249339022671,5,-0.38499975204467773,-0.05499982833862305,-0.11750006675720215,0.13500022888183594,0.31000041961669744,2,-0.04761905232019292,1.9999976158176196,9.699999809265137,-6.0400009155273295,9.289999961853027,-4.500011920940324,8.9399995803833,-0.04761905232019292
2355,2009-05-07,9.149999618530273,9.739999771118164,9.149999618530273,9.579999923706056,94498.0,-0.05279505558361508,-1.7441848086442753,-10.75001788141053,41.37929726047392,34.06937523718181,-0.1846834185725399,0.43180956576438234,0.702838920578273,0.0008887769469048123,9.30710505396002,0.5900001525878906,-0.6225562216004246,-0.3215003490448005,-1.4185447109273213,0.7755440128377202,-0.8700225299860609,0.22702183189645986,-0.4441371863327017,24.509792921869842,-6.8555873888497025,0.5485221809412606,5,0.1250004768371582,0.4550004005432129,0.48000025749206543,0.6650004386901855,0.8500003814697266,3,-0.01202182090308268,2.200000000000018,9.65999984741211,1.9999976158176196,9.699999809265137,-6.0400009155273295,9.289999961853027,-0.01202182090308268
2356,2009-05-08,9.329999923706056,9.460000038146973,9.149999618530273,9.149999618530273,58715.0,0.019672165320231638,-2.444443267070741,-0.418605063785244,42.14658731692319,36.01892608018372,-0.32520139652261904,0.20647671702716686,0.48784056462222836,-0.16512243025857032,9.102905769585547,0.3100004196166992,-0.6981844244846229,-0.10600004196166779,-1.1710703478119466,0.959070263888611,-0.6385351948868081,0.4265351109634725,-0.5998547386265578,32.95453683404037,1.894696176879684,0.5325351529251395,5,-0.05499982833862482,0.27500009536742986,0.4074997901916486,0.6350002288818342,0.600000381469723,4,0.00750264688066693,-1.7441848086442753,9.149999618530273,2.200000000000018,9.65999984741211,1.9999976158176196,9.699999809265137,0.00750264688066693
2357,2009-05-11,9.270000457763672,9.4399995803833,9.149999618530273,9.399999618530273,52782.0,-0.0064308109788870915,1.7619164396003633,-0.7222163353536994,44.47513884929882,37.887324520999286,-0.19300574625532008,0.21612523584526144,0.49014617374988845,-0.09070205488798067,9.030256745023705,0.28999996185302734,-0.6554633633450528,-0.12699952125549352,-1.1538413503082712,0.8998423077972841,-0.6404204357818823,0.3864213932708953,-0.516058174859884,20.000127156494678,-12.247217767632272,0.5134209145263885,5,0.004999637603759766,0.2199997901916504,0.5124993324279785,0.6949996948242188,0.5899991989135742,0,-0.0053937635669683015,-2.444443267070741,9.329999923706056,-1.7441848086442753,9.149999618530273,2.200000000000018,9.65999984741211,-0.0053937635669683015
2358,2009-05-12,9.699999809265137,9.800000190734863,9.260000228881836,9.31999969482422,97555.0,0.04638611976996598,-1.1600039672927234,-2.9230966738559365,45.52845234286197,40.279376476740055,-0.5192775519613324,-0.26693962153504813,0.022056647079633507,-0.4977258169749472,9.185919883919116,0.5399999618530273,-0.5733121699416408,0.3279998302459717,-0.6391359130968084,1.2951355735887518,-0.15556804142541836,0.8115677019173617,-0.9227363704935456,84.61533947107802,55.55768182470804,0.4835678716713904,5,-0.4099998474121094,-0.20999956130981445,0.08750009536743164,0.2650003433227539,0.0,1,-0.005154658940003776,1.7619164396003633,9.270000457763672,-2.444443267070741,9.329999923706056,-1.7441848086442753,9.149999618530273,-0.005154658940003776
2359,2009-05-13,10.220000267028807,10.5,9.640000343322754,9.65999984741211,190349.0,0.053608295668932104,-1.8666682561253765,1.4736848709653965,66.26506993137559,44.160682309254426,-0.8846118924235409,-0.8236561975867485,-0.5333559032283581,-0.9855858121084378,9.498436816891603,0.8599996566772461,-0.4354943980131232,0.8445002555847143,-0.13491910931188578,1.8239196204813144,0.35479057313641427,1.3342099380330144,-1.4198820955067681,79.25928489987822,44.801274842141396,0.4897096824482998,5,-0.5200004577636701,-0.6550002098083478,-0.44750022888183416,-0.2550001144409162,-0.4099998474121076,2,-0.049902173733514354,-1.1600039672927234,9.699999809265137,1.7619164396003633,9.270000457763672,-2.444443267070741,9.329999923706056,-0.049902173733514354
2360,2009-05-14,9.760000228881836,10.1899995803833,9.529999732971193,10.0600004196167,114698.0,-0.045009787292373926,1.3571485743382525,-0.5357142248932669,62.85716154138965,47.637985848363726,-0.3273517310278766,-0.3941005452291204,-0.09485581150281952,-0.4956342252597512,10.426046068916135,0.6900005340576136,-0.3195293629364926,0.39100022315978933,-0.5756849117547329,1.3576853580743116,-0.0923423442974709,0.8743427906170496,-0.891886784220679,45.185217628417504,6.105424833467573,0.4833425674572611,5,0.009999752044677734,-0.19500017166137695,-0.002500295639038086,0.22999954223632812,0.5100002288818359,3,0.02151639684654283,-1.8666682561253765,10.220000267028807,-1.1600039672927234,9.699999809265137,1.7619164396003633,9.270000457763672,0.02151639684654283
2361,2009-05-15,9.600000381469727,9.8100004196167,9.5,9.68000030517578,67333.0,-0.01639342660450327,-1.2142832814490365,0.2666662428116785,63.218400884396516,50.68163760406725,-0.07139299876707028,-0.26335476774902666,0.03424924371111793,-0.3063091464151242,11.542635401956368,0.3100004196166992,-0.18289590746970674,0.2410003662109368,-0.7109373507627978,1.1929380831846714,-0.23496849227593053,0.7169692246978041,-0.6666114745950154,33.333380428348,-10.034153959360005,0.4759688584868675,5,0.22499942779541016,-0.03500032424926758,0.1849994659423828,0.3899993896484375,0.6999998092651367,4,0.04166662527455389,1.3571485743382525,9.760000228881836,-1.8666682561253765,10.220000267028807,-1.1600039672927234,9.699999809265137,0.04166662527455389
2362,2009-05-18,9.550000190734863,9.550000190734863,9.300000190734863,9.520000457763672,41795.0,-0.0052083529945868845,15.666815017325238,-0.3749970197649274,62.21592279136256,52.73924279496249,0.02164271968098852,-0.2564302199809898,0.032793917761592795,-0.23017018407521306,12.60491265251929,0.3000001907348633,-0.07819125720341447,0.21000018119812047,-0.7085341733534385,1.1285345357496794,-0.24926699607765812,0.6692673584738991,-0.55394684013514,23.387098014665053,-24.05957864200624,0.4592671772757794,5,0.27499961853027344,0.014999866485595703,0.3749997615814209,0.4399995803833008,0.5999994277954102,0,0.03979058710486538,-1.2142832814490365,9.600000381469727,1.3571485743382525,9.760000228881836,-1.8666682561253765,10.220000267028807,0.03979058710486538
2363,2009-05-19,9.369999885559082,9.670000076293944,9.3100004196167,9.550000190734863,66885.0,-0.018848199118405518,-1.4000038147069551,-6.000063578853673,59.999994774386764,54.231780632496545,0.1675270477118982,-0.10546478795265024,0.17720656406043744,-0.02321572096641411,13.543995452197787,0.3599996566772443,0.027949437128672372,0.04499988555908274,-0.860550299642556,0.9505500707607215,-0.40777520704173575,0.49777497815990124,-0.31378866898334756,5.833308829197698,-45.57761835440402,0.45277509260081916,5,0.4549999237060547,0.19500017166137695,0.6150000095367432,0.619999885559082,1.0799999237060547,1,0.05229453330872991,15.666815017325238,9.550000190734863,-1.2142832814490365,9.600000381469727,1.3571485743382525,9.760000228881836,0.05229453330872991
2364,2009-05-20,9.199999809265137,9.399999618530273,9.15999984741211,9.260000228881836,56860.0,-0.01814301796907669,-2.428559750955375,0.333335099393888,53.954798530910494,55.62905855143394,0.2966053243543385,-0.000879559783712125,0.31632453240002256,0.17541868887627032,14.707539404347841,0.23999977111816406,0.09714649150446064,-0.08350019454956126,-0.9269587182408543,0.7599583291417318,-0.5052294563952078,0.33822906729608526,-0.08603704135243184,3.883492448841841,-45.73522570385371,0.4217292618456468,5,0.625,0.36500024795532227,0.8600001335144043,0.7899999618530273,1.4400005340576172,2,0.05434782721369835,-1.4000038147069551,9.369999885559082,15.666815017325238,9.550000190734863,-1.2142832814490365,9.600000381469727,0.05434782721369835
2365,2009-05-21,9.199999809265137,9.25,9.119999885559082,9.199999809265137,55089.0,0.0,1.5999923706345724,-0.0,53.69318458905854,56.91201380389344,0.34022166821224786,0.004053761327135419,0.29383231157790846,0.20594043718415733,15.159553042336343,0.13000011444091797,0.10825113218068161,-0.08650016784667969,-0.92823471392256,0.7552343782292006,-0.5073674408846198,0.33436710519126045,1.3000001907348633,11.5941828675997,-34.798896597140995,0.4208672730379403,5,0.6100001335144043,0.36500024795532227,0.7050001621246338,0.7899999618530273,1.0700006484985352,3,0.0663044155432746,-2.428559750955375,9.199999809265137,-1.4000038147069551,9.369999885559082,15.666815017325238,9.550000190734863,0.0663044155432746
2366,2009-05-22,9.010000228881836,9.300000190734863,8.859999656677246,9.279999732971193,109726.0,-0.020652128730693664,1.838709280469084,-100.0,45.83333688122922,57.06292469633014,0.5364714241994459,0.2169925178002714,0.4586681185458126,0.4216750032208516,14.87615599281501,0.4400005340576172,0.1021193467652246,-0.2839997768402096,-1.1122993091898898,0.5442997555094706,-0.6981495430150506,0.1301499893346314,1.4623997688293464,18.518579567597264,-26.144621121764267,0.4141497661748402,5,0.6699995994567871,0.554999828338623,0.8149995803833008,0.9799995422363281,0.9699993133544922,4,0.13984463894272348,1.5999923706345724,9.199999809265137,-2.428559750955375,9.199999809265137,-1.4000038147069551,9.369999885559082,0.13984463894272348
2367,2009-05-25,8.979999542236328,9.06999969482422,8.949999809265137,9.010000228881836,17364.0,-0.0033297098649720525,-1.6666596024244873,0.11111385832612117,37.9194606172576,56.21748117126299,0.582237957530376,0.2852454505367028,0.4823027502265589,0.46424476503998235,14.186087269112976,0.11999988555908381,0.15987995463128613,-0.3290004253387444,-1.1205320823599934,0.46253123168250454,-0.7247662538493689,0.06676540317188007,1.4279044418334976,14.814793011572453,-23.97295800120112,0.3957658285106249,5,0.7000002861022949,0.5850005149841309,0.8275003433227539,1.010000228881836,1.0200004577636719,0,0.14699339819451818,1.838709280469084,9.010000228881836,1.5999923706345724,9.199999809265137,-2.428559750955375,9.199999809265137,0.14699339819451818
2368,2009-05-26,8.979999542236328,9.0600004196167,8.90999984741211,9.020000457763672,14169.0,0.0,1.4999920527696098,1.3333333333333333,38.43537106033643,53.12529240781419,0.5245247565548077,0.3247348060487205,0.48386492127377956,0.47342866696462593,13.403359481592487,0.15000057220458984,0.20357680843063974,-0.3435004234313972,-1.0969983759244215,0.4099975290616271,-0.7202493996779094,0.03324855281511496,1.3659882687377944,22.222202599292515,-10.960514292169634,0.3767489762465121,5,0.5450000762939453,0.5850005149841309,0.820000410079956,1.010000228881836,1.2800006866455078,1,0.13028954743159993,-1.6666596024244873,8.979999542236328,1.838709280469084,9.010000228881836,1.5999923706345724,9.199999809265137,0.13028954743159993
2369,2009-05-27,9.199999809265137,9.34000015258789,8.970000267028809,9.039999961853027,77770.0,0.024498917399055964,-1.4666721767989521,-3.999904634751097,50.943399621481355,51.801541083379945,0.1616174533527932,0.15688286017588027,0.2747854208597893,0.262388108503707,13.58625963215451,0.36999988555908203,0.24680383145283002,-0.1515001296997074,-0.8365674127181943,0.5335671533187796,-0.49403377120895087,0.1910335118095361,1.0865484755371106,70.83329194126166,35.043520766264585,0.3425336415092434,5,0.13500022888183594,0.36500024795532227,0.5525000095367432,0.7899999618530273,1.3500003814697266,2,0.1358695680342461,1.4999920527696098,8.979999542236328,-1.6666596024244873,8.979999542236328,1.838709280469084,9.010000228881836,0.1358695680342461
2370,2009-05-28,9.010000228881836,9.109999656677246,8.9399995803833,9.100000381469727,30117.0,-0.020652128730693664,2.090946923063585,-0.5625014901175405,43.98496779735635,49.664492962597706,0.2615458059801856,0.3730997582712554,0.47533502088786683,0.45809812881935486,13.749450733503481,0.26000022888183594,0.24889801918262933,-0.34599971771240234,-1.0202293420166004,0.32822990659179574,-0.6831145298645023,-0.008884905560302414,1.2194861107954118,31.250086923350494,-4.695977685059908,0.3371148121520993,5,0.25499963760375977,0.554999828338623,0.7299995422363281,0.9799995422363281,1.8899993896484375,3,0.1809101079948814,-1.4666721767989521,9.199999809265137,1.4999920527696098,8.979999542236328,-1.6666596024244873,8.979999542236328,0.1809101079948814
2371,2009-05-29,9.0600004196167,9.140000343322754,9.0,9.0,15908.0,0.005549410595416582,-3.666645474052293,-0.666670198787776,46.037735984859246,47.866916650764004,0.14180335306603808,0.3505221352143977,0.4318476683219359,0.41112333341615326,14.292180642200702,0.1400003433227539,0.1188196735187006,-0.301999568939209,-0.9626405559378437,0.35864141805942573,-0.6323200624385272,0.028320924560109262,1.114706452740549,34.88382924362591,-2.9520869487460004,0.33032049349931736,5,0.20499944686889648,0.5049996376037598,0.5949995517730713,0.9299993515014648,1.2899999618530273,4,0.13355408191009377,2.090946923063585,9.010000228881836,-1.4666721767989521,9.199999809265137,1.4999920527696098,8.979999542236328,0.13355408191009377
2372,2009-06-01,9.0,9.149999618530273,9.0,9.029999732971193,33764.0,-0.006622562564874368,-9.000063578853673,-0.4999920527696394,34.64913803380101,45.05015479069891,0.12916471235153537,0.40863336688477503,0.5006994144219394,0.4759066944236636,14.29201926423379,0.14999961853027344,0.023088338777238704,-0.3474999904632572,-1.0272485398026099,0.3322485588760955,-0.6873742651329344,-0.007625715793579957,1.1221185837300478,20.93025318926208,-10.534461902145697,0.3398742746696765,6,0.12999963760375977,0.565000057220459,0.5899999141693115,0.9899997711181641,1.239999771118164,0,0.1088888380262587,-3.666645474052293,9.0600004196167,2.090946923063585,9.010000228881836,-1.4666721767989521,9.199999809265137,0.1088888380262587
2373,2009-06-02,9.18000030517578,9.199999809265137,9.029999732971193,9.119999885559082,32064.0,0.020000033908419868,2.4000209809549795,-2.000031789426659,23.195897827148087,41.63249915694753,-0.09009588081463171,0.19782093540234413,0.3398840304545665,0.30449899749879705,14.33455318816151,0.19999980926513672,-0.06461955153227095,-0.14149971008300888,-0.8040396357384818,0.521040215572464,-0.47276967291074534,0.18977025274472759,0.8916335214721567,60.00009536729477,33.1525635091974,0.33126996282773663,6,-0.08000040054321111,0.3849997520446795,0.3574995994567889,0.8099994659423846,0.8400001525878924,1,0.08932458252336839,-9.000063578853673,9.0,-3.666645474052293,9.0600004196167,2.090946923063585,9.010000228881836,0.08932458252336839
2374,2009-06-03,9.199999809265137,9.369999885559082,9.100000381469727,9.15999984741211,89375.0,0.0021785951442814255,-2.375017136453857,0.6666613685130929,31.33333121405842,39.148071004169736,-0.12303369201068293,0.14924423497610917,0.3326050438238237,0.2984051143754147,14.52099862533029,0.26999950408935547,-0.15057050454551835,-0.098500204086303,-0.7432614637132673,0.5462610555406613,-0.42088083389978515,0.22388042572717914,0.8231686505839715,60.46512659463104,34.452660464716075,0.3223806298134823,6,-0.08500003814697266,0.36500024795532227,0.33500027656555176,0.7899999618530273,0.9400005340576172,2,0.11521743930355233,2.4000209809549795,9.18000030517578,-9.000063578853673,9.0,-3.666645474052293,9.0600004196167,0.11521743930355233
2375,2009-06-04,9.039999961853027,9.210000038146973,9.039999961853027,9.1899995803833,12349.0,-0.01739128812274282,-1.2666734483679412,-3.749994039529838,31.33333121405842,37.536959263372985,0.013279917680067754,0.31682439912524174,0.5066298838205228,0.4724793996801733,15.322130451492576,0.1700000762939453,-0.22434045186421514,-0.2530000686645515,-0.9049317816269635,0.39893164429786054,-0.5789659251457575,0.07296578781665453,0.9366417458692062,10.810803844597434,-13.68590489696076,0.32596585648120574,6,0.09999990463256836,0.5399999618530273,0.4975001811981201,0.9499998092651367,1.2100000381469727,3,0.1670354242537313,-2.375017136453857,9.199999809265137,2.4000209809549795,9.18000030517578,-9.000063578853673,9.0,0.1670354242537313
2376,2009-06-05,9.399999618530273,9.399999618530273,9.050000190734863,9.050000190734863,123858.0,0.03982297103942156,1.0,-2.3333354526149814,45.856338745038656,38.41883461090422,-0.31914170102692907,-0.039697479846013906,0.17415422145576542,0.12958880829177488,16.322593447310847,0.3599996566772461,-0.2518894108574514,0.10349960327148366,-0.550018161012364,0.7570173675553313,-0.22325927887044017,0.4302584854134075,0.5319764071501609,100.0,72.24976794179992,0.3267588821419235,6,-0.24499988555908203,0.2800002098083496,0.13750052452087402,0.5900001525878906,0.8400001525878906,4,0.15957447456093954,-1.2666734483679412,9.039999961853027,-2.375017136453857,9.199999809265137,2.4000209809549795,9.18000030517578,0.15957447456093954
2377,2009-06-08,9.220000267028807,9.390000343322754,9.199999809265137,9.390000343322754,64431.0,-0.01914886795810422,1.2352993975024964,-0.48571529777848527,45.856362906378614,39.24338926046446,-0.11344836297084626,0.14373319501276427,0.35823167877609485,0.3290176589431777,17.37712270659025,0.19999980926513672,-0.28398608307947804,-0.07399973869323873,-0.7283263846418624,0.5803269072553849,-0.40116306166755145,0.253163584281074,0.6690967038914994,51.351511574258325,19.968514261725502,0.327163322974312,6,-0.05000066757201971,0.45999956130981623,0.31749987602234064,0.7699995040893572,0.7799997329711932,0,0.122559661791102,1.0,9.399999618530273,-1.2666734483679412,9.039999961853027,-2.375017136453857,9.199999809265137,0.122559661791102
2378,2009-06-09,9.649999618530273,9.699999809265137,9.18000030517578,9.18000030517578,60722.0,0.046637672347924486,-1.2127670799261316,-2.764700602497485,60.86956722048916,40.34629677146533,-0.48993548261219644,-0.305887099422236,-0.0684116908017387,-0.08603972992328934,17.941643837486627,0.5199995040893572,-0.2574767554438253,0.35849962234497035,-0.2896484830463475,1.0066477277362882,0.03442556964931143,0.6825736750406293,0.19793345982031063,92.42421177354565,55.18485578368656,0.32407405269565914,6,-0.3299999237060547,0.03000020980834961,-0.10249948501586914,0.3400001525878906,0.5100002288818359,1,0.06113991460216761,1.2352993975024964,9.220000267028807,1.0,9.399999618530273,-1.2666734483679412,9.039999961853027,0.06113991460216761
2379,2009-06-10,9.710000038146973,9.829999923706056,9.710000038146973,9.720000267028807,38329.0,0.006217660309694173,-22.999427808506937,-0.02127711381206115,61.971841075709214,42.34483824683787,-0.5252166220308538,-0.42799818678601653,-0.13944155682437653,-0.13490873110040624,17.428939497850752,0.18000030517578303,-0.19611137862668393,0.44400005340576243,-0.0782381180051992,0.9662382248167241,0.18288096770028162,0.7051191391112432,-0.8500003814697266,84.81014033499302,42.49574628296585,0.261119085705481,6,-0.2950000762939453,-0.03000020980834961,-0.16249990463256836,0.2799997329711914,0.38000011444091797,2,0.03192589272902402,-1.2127670799261316,9.649999618530273,1.2352993975024964,9.220000267028807,1.0,9.399999618530273,0.03192589272902402
2380,2009-06-11,9.970000267028807,10.0,9.640000343322754,9.699999809265137,64712.0,0.026776542519092672,1.1818166054966333,-26.9994278085112,71.81818457674407,45.20933253482507,-0.7093118416430126,-0.7077455589625306,-0.41799353494213776,-0.38390902541464733,17.293516297276412,0.3599996566772461,-0.12542033521256002,0.6935002803802472,0.1232084775242388,1.2637920832362557,0.408354378952243,0.9786461818082515,-1.0906006050109838,96.84213273743715,49.38958397963292,0.28514590142800444,6,-0.4700002670288068,-0.29000043869018377,-0.5300002098083478,0.019999504089357245,0.7100000381469727,3,0.017051160656047726,-22.999427808506937,9.710000038146973,-1.2127670799261316,9.649999618530273,1.2352993975024964,9.220000267028807,0.017051160656047726
2381,2009-06-12,10.0,10.210000038146973,9.859999656677246,9.899999618530273,126607.0,0.003009000217422564,-2.8888865341414824,0.37037115528617487,73.1818406444067,49.49074393600348,-0.6615157117958592,-0.7444080095653227,-0.4675460435367462,-0.3995889517690703,17.358262685691155,0.35000038146972656,-0.11122770873844168,0.7035000324249268,0.06184833217635166,1.3451517326735019,0.3826741823006383,1.0243258825492152,-1.0757763244628897,79.61164149613951,26.87271947372473,0.3208258501242878,6,-0.38000011444091797,-0.32000017166137695,-0.559999942779541,-0.010000228881835938,0.7399997711181641,4,0.02499999999999991,1.1818166054966333,9.970000267028807,-22.999427808506937,9.710000038146973,-1.2127670799261316,9.649999618530273,0.02499999999999991
2382,2009-06-15,9.93000030517578,10.06999969482422,9.850000381469727,10.010000228881836,47422.0,-0.006999969482422097,1.200005722078619,-0.799996185317304,70.92514029944543,54.793993099592086,-0.4981031366663302,-0.6793084815716206,-0.4115456981217971,-0.3158504526897463,17.95096353201757,0.21999931335449396,-0.05740833462724382,0.614500331878661,-0.07915445960450285,1.308155123361825,0.26767293613708,0.9613277276202421,-0.928630047882077,72.815552858107,15.546585373721534,0.34682739574158156,6,-0.3050003051757795,-0.2500004768371564,-0.4900002479553205,0.05999946594238459,0.5699996948242205,0,0.031218474966290266,-2.8888865341414824,10.0,1.1818166054966333,9.970000267028807,-22.999427808506937,9.710000038146973,0.031218474966290266
2383,2009-06-16,9.859999656677246,10.020000457763672,9.829999923706056,9.859999656677246,49959.0,-0.0070494105082803404,-5.333407508662934,-0.0,65.5660419796849,58.597627629106135,-0.3592832139171751,-0.6015582712415437,-0.361804542143636,-0.2338156170593173,18.33165069177884,0.1900005340576154,-0.010375577404122538,0.519999694824218,-0.21513370263441267,1.2551330922828488,0.1524329960949018,0.8875663935535343,-0.7861116125323466,38.596391428303725,-16.256313137453738,0.36756669872931536,6,-0.2349996566772461,-0.17999982833862305,-0.47749948501586914,0.13000011444091797,0.3900003433227539,1,0.014198818275611647,1.200005722078619,9.93000030517578,-2.8888865341414824,10.0,1.1818166054966333,9.970000267028807,0.014198818275611647
2384,2009-06-17,9.699999809265137,9.899999618530273,9.6899995803833,9.899999618530273,55053.0,-0.016227165616963912,1.1000023841880648,-100.0,66.50717332193179,62.50583230775872,-0.13510767274292235,-0.4239133068194967,-0.2140249506481755,-0.05891736348099563,18.929073542318335,0.21000003814697266,0.07374926078775168,0.3349998474121101,-0.4139643678377105,1.0839640626619307,-0.03948226021280021,0.7094819550370204,-0.5579450454801123,10.526227730856233,-45.357637279336885,0.3744821076249099,6,-0.06999969482421875,-0.019999980926513672,-0.3099997043609619,0.28999996185302734,0.5299997329711914,2,0.047422685277539456,-5.333407508662934,9.859999656677246,1.200005722078619,9.93000030517578,-2.8888865341414824,10.0,0.047422685277539456
2385,2009-06-18,9.8100004196167,9.899999618530273,9.489999771118164,9.789999961853027,74601.0,0.011340269331396646,3.100021934634788,-0.10000238418806476,67.44186355978738,64.90422395384192,-0.13901635437805382,-0.512128108872842,-0.3390881022606198,-0.15514472394089296,19.39175727814501,0.4099998474121094,0.17512844545192863,0.41450042724609304,-0.3555570483281727,1.1845579028203588,0.02947168945896017,0.7995291650332259,-0.6038689393699581,44.444518030398356,-13.513431019371907,0.3850287377871325,6,-0.11500024795532227,-0.27500057220458984,-0.17750048637390137,0.14999961853027344,0.11999988555908025,3,0.0285422753307214,1.1000023841880648,9.699999809265137,-5.333407508662934,9.859999656677246,1.200005722078619,9.93000030517578,0.0285422753307214
2386,2009-06-19,10.270000457763672,10.359999656677246,9.8100004196167,9.850000381469727,155840.0,0.04689092950772222,-1.1999969482421875,20.999523173755485,74.9019772105429,68.1315144320824,-0.5169962905372536,-0.9200642841080047,-0.8081488689821441,-0.6057420195414629,20.87875911204053,0.5499992370605469,0.2638383587796671,0.811500453948975,-0.02873214755595832,1.6517330554539082,0.3913841531965083,1.2316167547014416,-1.0036368640429174,89.65526313193264,25.897657300613062,0.4201163007524664,6,-0.5000004768371582,-0.6600008010864258,-0.6025004386901855,-0.34000062942504883,-0.7100000381469727,4,0.03992208657616625,3.100021934634788,9.8100004196167,1.1000023841880648,9.699999809265137,-5.333407508662934,9.859999656677246,0.03992208657616625
2387,2009-06-22,10.300000190734863,10.34000015258789,10.170000076293944,10.34000015258789,22754.0,0.0029211033723481883,7.500011920940413,-0.09523798711177515,73.33334392972051,69.51637851088589,-0.4220726750379775,-0.8918268483849552,-0.8473699301945992,-0.6215983071045201,22.446120372776054,0.1700000762939471,0.37434138300389463,0.7755001544952389,-0.11248943817195745,1.6634897471624353,0.33150535816164073,1.219494950828837,-0.9461457119775893,93.10350875462176,27.677988286107322,0.4439947963335984,6,-0.3750004768371582,-0.6900005340576172,-0.6050002574920654,-0.37000036239624023,-0.5500001907348633,0,0.042718405071399124,-1.1999969482421875,10.270000457763672,3.100021934634788,9.8100004196167,1.1000023841880648,9.699999809265137,0.042718405071399124
2388,2009-06-23,10.149999618530273,10.170000076293944,10.0600004196167,10.170000076293944,27809.0,-0.0145631620802803,9.999713904255067,0.5000119209402794,68.77470176942411,70.27225192129863,-0.21645047357944236,-0.6847879735881541,-0.7133595056652258,-0.459140968846274,24.057466090817243,0.23999977111816406,0.43706055377632325,0.5669995784759525,-0.3241050151610416,1.4581041721129466,0.12144728165745455,1.0125518752944505,-0.7156535255394019,75.86206140567228,9.403881311456374,0.44555229681849734,6,-0.22499990463256836,-0.5399999618530273,-0.4549996852874756,-0.2199997901916504,-0.5499992370605469,1,0.034482797499888695,7.500011920940413,10.300000190734863,-1.1999969482421875,10.270000457763672,3.100021934634788,9.8100004196167,0.034482797499888695
2389,2009-06-24,10.449999809265137,10.449999809265137,10.0600004196167,10.0600004196167,23925.0,0.02955667014875263,1.0,-19.499523173757215,76.40449077007588,70.78184149833551,-0.4475024772074274,-0.934238633136335,-1.0245815956504423,-0.7484858956287717,25.309033050820407,0.3899993896484375,0.5282543459289659,0.8044997692108158,-0.14680897560578998,1.7558085140274216,0.3288453968025138,1.2801541416191178,-0.9416014311793557,100.0,25.407997687447363,0.4756543724083026,6,-0.48000001907348633,-0.7950000762939453,-0.7549998760223389,-0.5199999809265137,-0.6300001144409162,2,-0.019138738078044115,9.999713904255067,10.149999618530273,7.500011920940413,10.300000190734863,-1.1999969482421875,10.270000457763672,-0.019138738078044115
2390,2009-06-25,10.640000343322754,10.640000343322754,10.399999618530273,10.460000038146973,69180.0,0.01818186961966828,1.6666701987877761,0.4615399663523612,74.80000503539844,70.96163754177903,-0.5950440702942483,-1.0496800449707528,-1.215445741285409,-0.9290132137707374,26.825764528792064,0.24000072479248047,0.561999599307903,0.913000297546386,-0.08710710535734201,1.913107700450114,0.4129465960945229,1.4130539989982491,-1.0374418221190371,100.0,27.439595760009325,0.5000537014518639,6,-0.5750002861022949,-0.8900003433227539,-0.945000410079956,-0.7100005149841309,-0.7800006866455078,3,-0.038533908633163305,1.0,10.449999809265137,9.999713904255067,10.149999618530273,7.500011920940413,10.300000190734863,-0.038533908633163305
2391,2009-06-26,10.270000457763672,11.050000190734863,10.09000015258789,10.649999618530273,192087.0,-0.03477442421242771,-1.5945955002023338,-2.1111028694951894,69.51672137587123,70.80514655027079,-0.20418963127397127,-0.6159628079809494,-0.8477252862823228,-0.5523938301030178,28.567080601936794,0.9600000381469727,0.5829871645606932,0.4825004100799557,-0.4938274386399808,1.4588282587998922,-0.005663514280012549,0.970664334439924,-0.5429489179056706,21.21212996946315,-51.7990893423829,0.48816392435996825,6,-4.76837158203125e-07,-0.3150005340576172,-0.5825004577636719,-0.6650004386901855,-0.0900001525878924,4,-0.033106147753953374,1.6666701987877761,10.640000343322754,1.0,10.449999809265137,9.999713904255067,10.149999618530273,-0.033106147753953374
2392,2009-06-29,9.979999542236328,10.289999961853027,9.729999542236328,10.210000038146973,52822.0,-0.028237673086773385,1.871794495592317,0.6052657996576803,56.47057899555401,69.79453955203402,0.10465514174752855,-0.2622226496559108,-0.5676115676389486,-0.257073204907563,29.945854464762988,0.5600004196166992,0.5510549748724003,0.14349951744079625,-0.7622314870140201,1.0492305218956126,-0.3093659847866128,0.5963650196682053,1.0700006484985352,18.939384634724853,-49.48400881604534,0.45286550222740857,6,0.29000043869018555,4.76837158203125e-07,-0.3574995994567871,-0.4049997329711914,0.020000457763671875,0,-0.04208408235312555,-1.5945955002023338,10.270000457763672,1.6666701987877761,10.640000343322754,1.0,10.449999809265137,-0.04208408235312555
2393,2009-06-30,10.0,10.0600004196167,9.890000343322754,9.970000267028807,34016.0,0.0020040539760575182,1.2666590373012392,-0.13043334038222298,55.776884558815986,68.60228524502116,0.1191299647918651,-0.22940254819349803,-0.5890888009369366,-0.26727252233693655,31.276784218509775,0.1700000762939453,0.5126085554153139,0.12249999046325755,-0.7308249595629022,0.9758249404894173,-0.3041624845498223,0.5491624654763374,1.0500001907348633,20.454570084551857,-44.0000932585764,0.4266624750130799,6,0.26999998092651367,-0.019999980926513672,-0.377500057220459,-0.4250001907348633,-0.039999961853027344,1,-0.025000000000000022,1.871794495592317,9.979999542236328,-1.5945955002023338,10.270000457763672,1.6666701987877761,10.640000343322754,-0.025000000000000022
2394,2009-07-01,10.260000228881836,10.380000114440918,9.920000076293944,9.920000076293944,56273.0,0.026000022888183594,-1.705881362968264,11.333439298088843,55.77688455881602,67.30617646713546,-0.05931840868763949,-0.4278548126715105,-0.8591806684175545,-0.515381208926966,32.45106028819627,0.46000003814697443,0.4896681835294352,0.3295001983642578,-0.4770383883138045,1.1360387850423201,-0.07376909497477335,0.732769491703289,0.7635999488830567,40.151547444190214,-19.37161665124711,0.4032692933390316,7,0.12999963760375977,-0.2650003433227539,-0.7150003910064697,-0.6850004196166992,-0.5,2,-0.06432746907297471,1.2666590373012392,10.0,1.871794495592317,9.979999542236328,-1.5945955002023338,10.270000457763672,-0.06432746907297471
2395,2009-07-02,10.550000190734863,10.720000267028807,10.15999984741211,10.170000076293944,67683.0,0.028265102863904268,-1.7999980926540868,1.1176468938280464,59.92778938214028,65.64237781953516,-0.2607289519128173,-0.6312959211497962,-1.1274187816005874,-0.7928002631091875,34.05986253728146,0.5600004196166974,0.49878524432418914,0.5440001487731934,-0.19108758357897848,1.2790878811253652,0.17645628259710833,0.9115440149492784,0.44772797431945754,62.121230730550295,4.926832015102001,0.3675438661760857,7,-0.16000032424926758,-0.5550003051757812,-1.1000001430511475,-0.9750003814697266,-0.6999998092651367,3,-0.06919435855098255,-1.705881362968264,10.260000228881836,1.2666590373012392,10.0,1.871794495592317,9.979999542236328,-0.06919435855098255
2396,2009-07-03,10.899999618530273,11.029999732971193,10.600000381469727,10.600000381469727,166587.0,0.033175300613054404,-1.866669633660986,0.7894714387176561,65.90161217700182,64.81662984701086,-0.5721306925154988,-0.9098033202200817,-1.4421140145745817,-1.128854190257707,35.43949257746799,0.4799995422363299,0.5312906392651655,0.8189995765686042,0.039501748015473126,1.5984974051217353,0.42925066229203956,1.2087484908451689,-1.1700000762939453,89.99999266404467,33.34477432149131,0.38974891427656533,7,-0.5099997520446777,-0.8749995231628418,-1.484999656677246,-1.3249998092651367,-1.1299991607666016,4,-0.09541284387615956,-1.7999980926540868,10.550000190734863,-1.705881362968264,10.260000228881836,1.2666590373012392,10.0,-0.09541284387615956
2397,2009-07-06,10.350000381469727,10.899999618530273,10.279999732971193,10.899999618530273,40951.0,-0.05045864736779759,1.2545481658216457,-1.8333354526149817,56.94051695607832,63.50172042330578,-0.01597276113401236,-0.28544142202490974,-0.8566709209698455,-0.5657306875026222,36.54390704968601,0.6199998855590803,0.5438008218398878,0.21250033378601074,-0.4608066134534976,0.8858072810255191,-0.12415313983374254,0.549153807405764,-0.5940008354187007,40.35090214292401,-17.820758958345152,0.3366534736197539,7,0.03999948501586914,-0.3250002861022949,-0.9350004196166992,-0.7750005722045898,-0.6300001144409197,0,-0.016425127538962192,-1.866669633660986,10.899999618530273,-1.7999980926540868,10.550000190734863,-1.705881362968264,10.260000228881836,-0.016425127538962192
2398,2009-07-07,10.239999771118164,10.520000457763672,10.229999542236328,10.34000015258789,28291.0,-0.01062807790311815,-3.833314789795756,0.18181912761220428,57.75861478353116,61.42995642480081,0.12084509331907967,-0.1359430086359481,-0.712096251081249,-0.43736405144379376,36.979706888055446,0.29000091552734375,0.487989514556185,0.07299971580505371,-0.560922109124796,0.7069215407349034,-0.24396119665987115,0.38996062826997857,-0.45852022132873493,28.82881025225989,-33.90859283308309,0.31696091246492464,7,0.15000009536743164,-0.19999980926513672,-0.8924999237060547,-0.6649999618530273,-0.6499996185302734,1,-0.023437478172126713,1.2545481658216457,10.350000381469727,-1.866669633660986,10.899999618530273,-1.7999980926540868,10.550000190734863,-0.023437478172126713
2399,2009-07-08,10.020000457763672,10.31999969482422,9.979999542236328,10.31999969482422,47650.0,-0.021484308424986387,1.2666734483679263,2.9999809265864488,52.92479071636858,58.99937705601971,0.30556828865033125,0.11433348611222094,-0.4577545757617827,-0.21733606153832064,36.930463820127606,0.3400001525878924,0.43148172632402826,-0.16249961853027273,-0.7636870459232501,0.43868780886270464,-0.4630933322267605,0.13809409516621507,-0.21355050431060718,3.809610310579873,-58.71188743828333,0.30059371369648835,7,0.36999940872192383,0.024999618530273438,-0.6875004768371582,-0.44500064849853516,-0.5900001525878924,2,-0.005988065556445155,-3.833314789795756,10.239999771118164,1.2545481658216457,10.350000381469727,-1.866669633660986,10.899999618530273,-0.005988065556445155
2400,2009-07-09,10.140000343322754,10.15999984741211,9.960000038146973,9.970000267028807,48272.0,0.011976035935817197,-1.105255232645686,-0.5666683620919879,47.99999882624734,56.608630106061504,0.11978093960087932,0.00813993180913819,-0.5503362343917999,-0.3374075464175874,36.54235582493539,0.19999980926513672,0.3979364321583727,-0.05099973678588832,-0.6442920834025401,0.5422926098307634,-0.3476459100942133,0.24564643652243667,-0.3090793942793262,16.822463225594817,-40.52079795698135,0.2966461733083257,7,0.23999929428100586,-0.0950002670288086,-0.8000004291534424,-0.5650005340576172,-0.8400001525878906,3,-0.03747535518488909,1.2666734483679263,10.020000457763672,-3.833314789795756,10.239999771118164,1.2545481658216457,10.350000381469727,-0.03747535518488909
2401,2009-07-10,10.25,10.25,10.050000190734863,10.050000190734863,19138.0,0.010848092007184285,1.0,1.1764689382804576,49.24924658316912,55.80625983801873,0.007426878411658677,-0.08661060951475719,-0.6317188965096747,-0.4495543031691227,35.826654542824784,0.19999980926513672,0.313608265273011,0.04649991989135671,-0.5403480476125875,0.6333478873953009,-0.24692406386061627,0.3399239036433297,-0.39509747527801764,30.85107354354083,-21.06125014002094,0.2934239837519722,7,0.21000003814697266,-0.19999980926513672,-0.8900001049041748,-0.6649999618530273,-0.8299999237060565,4,-0.03902435302734375,-1.105255232645686,10.140000343322754,1.2666734483679263,10.020000457763672,-3.833314789795756,10.239999771118164,-0.03902435302734375
2402,2009-07-13,10.239999771118164,10.25,10.06999969482422,10.25,24204.0,-0.000975632086032796,34.99923707800842,-0.05000119209403238,51.41066046270238,55.32112382733945,0.06502471530440523,-0.055015905727984205,-0.6039111408485702,-0.44194078290304617,35.113289823520866,0.18000030517577947,0.21994272058126896,0.020999717712403054,-0.5516359555128059,0.593635390937612,-0.2653181189002005,0.3073175543250066,-0.36159530223119773,49.99991485057127,1.0709268286700393,0.28631783661260446,7,0.2350001335144043,-0.1249995231628418,-0.8224999904632568,-0.6549997329711914,-0.8899993896484375,0,-0.04589837147068321,1.0,10.25,-1.105255232645686,10.140000343322754,1.2666734483679263,10.020000457763672,-0.04589837147068321
2403,2009-07-14,10.0,10.300000190734863,9.869999885559082,10.279999732971193,57857.0,-0.023437478172126713,1.6874964609813885,27.999332443257856,42.81150490715691,53.880526088266215,0.3408706800104131,0.20660274705118198,-0.3617430513653197,-0.21596651836299152,34.23223430739763,0.43000030517578125,0.1551714164140705,-0.22600007057189941,-0.7833773691147492,0.33137722797095037,-0.5046887198433243,0.05268857869952548,1.0299997329711932,28.888926564927118,-13.018949348413003,0.2786886492714247,7,0.4499998092651367,0.11500024795532227,-0.5750002861022949,-0.41499996185302734,-0.619999885559082,1,-0.02799997329711934,34.99923707800842,10.239999771118164,1.0,10.25,-1.105255232645686,10.140000343322754,-0.02799997329711934
2404,2009-07-15,10.15999984741211,10.15999984741211,10.0,10.0,20968.0,0.015999984741210893,1.0,-0.5714285714285678,42.258055088545596,51.917222277866806,0.18460747969600533,0.08730826568843142,-0.5163811465646582,-0.3866491293996823,33.896653499334725,0.15999984741210938,0.15983714771752844,-0.08900022506713867,-0.5901104985135923,0.412110048379315,-0.3395553617903655,0.16155491165608815,0.8467998886108408,67.44180372952928,31.523861436272846,0.25055513672322666,7,0.28999996185302734,0.1100001335144043,-0.6600000858306885,-0.554999828338623,-0.6599998474121094,2,-0.056102333010310534,1.6874964609813885,10.0,34.99923707800842,10.239999771118164,1.0,10.25,-0.056102333010310534
2405,2009-07-16,10.09000015258789,10.199999809265137,9.6899995803833,10.18000030517578,80615.0,-0.006889733846014656,6.846208019719178,-0.5625014901175294,46.78570796032169,49.7932329204579,0.2039406996250488,0.18905324643086452,-0.4252812072425236,-0.325612290233785,34.01369384553703,0.5100002288818359,0.1656586966611826,-0.1729999065399177,-0.6367194091020707,0.2907195960222353,-0.4048596578209942,0.058859844741158796,0.8940635864257818,65.57379868424344,26.64745957720173,0.23185975128107653,7,0.20499944686889648,0.17999982833862305,-0.5425002574920654,-0.4850001335144043,-0.4499998092651367,3,-0.06541128220328463,1.0,10.15999984741211,1.6874964609813885,10.0,34.99923707800842,10.239999771118164,-0.06541128220328463
2406,2009-07-17,10.68000030517578,10.970000267028807,10.449999809265137,10.449999809265137,84000.0,0.05847375061105087,-3.5217333615288458,-2.5555567329292894,61.29034044344029,50.2765466412759,-0.46997060740041086,-0.3885784518595088,-0.9926930563149678,-0.9260256167184213,33.71404473149479,0.8800001144409162,0.1677975112470378,0.39650025367736674,-0.10336396933933933,0.8963644766940728,0.1465681421690146,0.6464323651857189,-0.9900007247924787,77.3437651339837,34.40666443266393,0.24993211150835276,7,-0.3500003814697248,-0.4100003242492658,-1.090000391006468,-1.0750002861022931,-1.1300001144409162,4,-0.12921349016929673,6.846208019719178,10.09000015258789,1.0,10.15999984741211,1.6874964609813885,10.0,-0.12921349016929673
2407,2009-07-20,10.739999771118164,10.779999732971193,10.65999984741211,10.68000030517578,57923.0,0.005617927362165709,-1.3999885559518943,0.26086668076444025,61.78344529397794,50.723750031325544,-0.5239274440114805,-0.43629307575232446,-1.0270070397703925,-1.0067333949085793,33.398202206988174,0.11999988555908381,0.13327641676002244,0.43449974060058594,-0.10553825119719917,0.974537732398371,0.16448074470169338,0.7045187364994785,-1.0500001907348633,82.03122089618527,34.752771614740894,0.2700189958988921,7,-0.4099998474121094,-0.4699997901916504,-1.0899999141693115,-1.1349997520446777,-1.0799999237060547,0,-0.1229050021373318,-3.5217333615288458,10.68000030517578,6.846208019719178,10.09000015258789,1.0,10.15999984741211,-0.1229050021373318
2408,2009-07-21,10.5,10.789999961853027,10.479999542236328,10.789999961853027,92061.0,-0.02234634788015244,1.1379342096176424,-4.833375719235639,53.84615384615384,50.826123712412794,-0.2717449980108686,-0.177845969023954,-0.7774433106333927,-0.7812238586556397,33.31135106791249,0.3100004196166992,0.035968478920306524,0.1769999504089359,-0.3645027834963308,0.7185026843142026,-0.09375141654369834,0.44775131736157014,-0.7844004058837886,63.28124883584749,14.477475508766418,0.2707513669526335,7,-0.1700000762939453,-0.23000001907348633,-0.8475000858306885,-0.8949999809265137,-0.9200000762939435,1,-0.10952377319335938,-1.3999885559518943,10.739999771118164,-3.5217333615288458,10.68000030517578,6.846208019719178,10.09000015258789,-0.10952377319335938
2409,2009-07-22,10.25,10.5,10.149999618530273,10.4399995803833,62352.0,-0.023809523809523836,1.2580639207036262,0.6551710530210104,45.12986238899979,50.50721966382972,0.015993303005616966,0.05945034713762354,-0.5373509200894624,-0.5485923097306955,32.39749704472398,0.35000038146972656,-0.0013817067082300127,-0.06300005912780726,-0.6020088616192325,0.476008743363618,-0.332504460373519,0.20650434211790447,-0.5093123924255369,43.75000931322081,-3.2300172385098946,0.2695044012457125,7,0.07999992370605469,0.019999980926513672,-0.5975000858306885,-0.684999942779541,-0.5699996948242205,2,-0.08487803761552015,1.1379342096176424,10.5,-1.3999885559518943,10.739999771118164,-3.5217333615288458,10.68000030517578,-0.08487803761552015
2410,2009-07-23,10.229999542236328,10.369999885559082,9.989999771118164,10.260000228881836,64270.0,-0.001951264172065592,2.0400009155273438,0.15789869948652055,37.8181719819308,49.237100263692135,0.05599072576633901,0.049708222634260224,-0.5128653073575862,-0.5363533022933744,30.980130011358163,0.38000011444091797,-0.03587478541562916,-0.0625004768371582,-0.5798977467059512,0.45489679303163477,-0.3211991117715556,0.19619815809723917,-0.46472568147277826,24.48976017049357,-16.344272806361456,0.2586986349343967,7,0.10000038146972656,0.04000043869018555,-0.5749995708465576,-0.6649994850158691,-0.5199995040893555,3,-0.07135870722402271,1.2580639207036262,10.25,1.1379342096176424,10.5,-1.3999885559518943,10.739999771118164,-0.07135870722402271
2411,2009-07-24,9.93000030517578,10.279999732971193,9.920000076293944,10.279999732971193,101957.0,-0.029325439930075192,1.0571442584625104,11.666380570920076,41.599992065423606,48.14702599732782,0.34176463998155526,0.3403809843140788,-0.20661639603803295,-0.2494515692467445,28.824460733905106,0.35999965667724965,-0.04108793587086268,-0.3454997062683116,-0.887755132146923,0.1967557196102998,-0.6166274192076173,-0.0743719933290059,-0.1406319162869245,1.1494517468136836,-38.10384040938784,0.2711277129393059,7,0.3999996185302752,0.43999958038330256,-0.3150002956390363,-0.3650002479553205,-0.350000381469723,4,-0.02920442627800024,2.0400009155273438,10.229999542236328,1.2580639207036262,10.25,1.1379342096176424,10.5,-0.02920442627800024
2412,2009-07-27,9.5600004196167,10.029999732971193,9.510000228881836,10.0,106692.0,-0.03726081311057228,1.080001983646354,1.257143713504855,37.681159420289845,47.57698760989815,0.6762809497594944,0.7139045219853806,0.167074489731867,0.09558603246945907,27.87005655526558,0.5199995040893572,-0.0433410506180838,-0.6944996356964115,-1.312219325694418,-0.07677994569840507,-1.0033594806954156,-0.3856397906974074,1.4099998474121076,3.9062657160717253,-35.15103297607481,0.30885984499900343,7,0.679999828338623,0.7199997901916504,0.12999939918518066,0.004999637603759766,-0.23000049591064275,0,-0.0010460490003029177,1.0571442584625104,9.93000030517578,2.0400009155273438,10.229999542236328,1.2580639207036262,10.25,-0.0010460490003029177
2413,2009-07-28,9.75,9.899999618530273,9.59000015258789,9.65999984741211,77017.0,0.019874432222139804,-1.6956528950292737,-0.20454599640637836,45.05493238687771,47.88775175415728,0.4996310583470187,0.5314636741909649,-0.011147342651751657,-0.10910379531893355,26.864075188877568,0.3399991989135742,-0.05557681524657809,-0.49200005531310964,-1.1407427584843095,0.15674264785809022,-0.8163714068987105,-0.16762870372750882,1.1908002662658674,24.24240672774037,-18.477319602678474,0.32437135158560004,7,0.49000024795532227,0.5300002098083496,0.017499685287475586,-0.18499994277954102,0.05000019073486328,1,-0.009230784880809306,1.080001983646354,9.5600004196167,1.0571442584625104,9.93000030517578,2.0400009155273438,10.229999542236328,-0.009230784880809306
2414,2009-07-29,9.600000381469727,9.779999732971193,9.579999923706056,9.779999732971193,57050.0,-0.01538457625951517,1.2222281091218838,-1.9999894036366916,40.21738266598527,47.15793783256434,0.6278680384732063,0.6635005510657361,0.15461029590190734,0.028856633945991916,25.303578366681677,0.19999980926513672,-0.0815971278623131,-0.6089996814727776,-1.3182139666462707,0.10021460370071544,-0.9636068240595232,-0.25439253888603197,1.3121838840484603,10.465138199661778,-34.06269283744293,0.3546071425867463,7,0.6399998664855957,0.679999828338623,0.16749930381774902,-0.03500032424926758,0.39999961853027344,2,-0.0020833809342628573,-1.6956528950292737,9.75,1.080001983646354,9.5600004196167,1.0571442584625104,9.93000030517578,-0.0020833809342628573
2415,2009-07-30,9.81999969482422,9.850000381469727,9.68000030517578,9.6899995803833,26904.0,0.022916594230469434,-1.266687859617861,-0.722225460017063,42.508697718157414,45.07108864086624,0.40849954138654887,0.40686762947073696,-0.046749689950113194,-0.19755401024782593,23.12829161995697,0.25,-0.051488190086100616,-0.3525003433227525,-1.0629595645588932,0.3579588779133882,-0.7077299539408237,0.002729267295318749,1.064140889961239,40.25969683045532,-5.750374574042702,0.35522961061807073,7,0.3300004005432111,0.4600005149841291,-0.007499933242799628,-0.25499963760376154,-0.04999923706054865,3,-0.01425655743372678,1.2222281091218838,9.600000381469727,-1.6956528950292737,9.75,1.080001983646354,9.5600004196167,-0.01425655743372678
2416,2009-07-31,9.859999656677246,9.899999618530273,9.699999809265137,9.770000457763672,43241.0,0.004073315997566551,1.3529510762550698,0.6923009206616932,43.448266563450495,43.03384655969653,0.26814891870955293,0.30035809095533494,-0.06113602721264222,-0.24379779421032666,20.415380073372127,0.19999980926513672,-0.029603016075787636,-0.2605003833770745,-0.8949324629180175,0.37393169616386857,-0.577716423147546,0.05671565639339704,0.9966581209901406,67.3076464579216,20.901634403842948,0.31721603977047164,7,0.29000043869018555,0.4200005531311035,0.0475003719329834,-0.22499942779541016,0.25,4,-0.015212943585519612,-1.266687859617861,9.81999969482422,1.2222281091218838,9.600000381469727,-1.6956528950292737,9.75,-0.015212943585519612
2417,2009-08-03,10.18000030517578,10.18000030517578,9.93000030517578,9.93000030517578,50373.0,0.03245442795546416,1.0,2.7778025028875395,53.02014174555818,42.94206743740812,-0.1560519273632881,-0.03481661628364385,-0.3503093584049193,-0.5585048947072853,18.609843736614163,0.3200006484985334,-0.01253125328434379,0.06800026893615474,-0.5579842903838106,0.6939848282561201,-0.24499201072382704,0.3809925485961365,0.6497243215158957,100.0,49.25581422630337,0.3129922796599826,8,-0.1750001907348615,0.0899996757507342,-0.0675003528594953,-0.34000015258788885,-0.07000064849853338,0,-0.058939131972782666,1.3529510762550698,9.859999656677246,-1.266687859617861,9.81999969482422,1.2222281091218838,9.600000381469727,-0.058939131972782666
2418,2009-08-04,10.0,10.34000015258789,9.850000381469727,10.210000038146973,69064.0,-0.017681758328068287,1.0851042243690028,-0.8400001525878906,47.33333418104438,43.186897636524186,-0.0608325205386695,0.13310602304747832,-0.1409377626929409,-0.37021220619794803,16.98267830346408,0.48999977111816406,-0.10159633810049229,-0.10000004768371618,-0.7248535895789203,0.524853494211488,-0.41242681863131736,0.212426723263885,0.803330138735479,55.26315129034596,6.357177910953645,0.3124267709476018,8,-0.059999942779541016,0.26999998092651367,0.125,-0.15999984741210938,0.14999961853027344,1,-0.0670000076293944,1.0,10.18000030517578,1.3529510762550698,9.859999656677246,-1.266687859617861,9.81999969482422,-0.0670000076293944
2419,2009-08-05,9.960000038146973,10.050000190734863,9.90999984741211,10.020000457763672,21795.0,-0.003999996185302779,1.3333412806268825,0.2857162319880473,47.811444676102155,44.29726126920989,-0.07408604275644848,0.17747991464087498,-0.0785180922207438,-0.3187151710839693,15.993607464875403,0.1400003433227539,-0.2069957937847704,-0.13699998855590856,-0.7640430614750393,0.4900430843632222,-0.45052152501547305,0.17652154790365593,0.8174635023914334,42.4242117735458,-4.1927334158406495,0.31352153645956515,8,-0.034999847412109375,0.309999942779541,0.16499996185302734,-0.11999988555908203,0.19999980926513672,2,-0.016064241646516764,1.0851042243690028,10.0,1.0,10.18000030517578,1.3529510762550698,9.859999656677246,-0.016064241646516764
2420,2009-08-06,9.760000228881836,10.020000457763672,9.640000343322754,10.0,56942.0,-0.020080302058146038,1.7142798754776876,3.999968211078439,32.170527448837944,43.24954297847815,0.05837158333940451,0.3663335007267676,0.1481648477119215,-0.10746619665183488,14.75711323474508,0.38000011444091797,-0.2763714966440709,-0.3179997920989983,-0.9623467327759201,0.32634714857792346,-0.6401732624374592,0.004173678239462575,0.9921140454234383,17.14284546520927,-24.530376052818212,0.32217347033846083,8,0.16499996185302734,0.5099997520446777,0.43249964714050293,0.07999992370605469,0.5299997329711914,3,0.02459013990675496,1.3333412806268825,9.960000038146973,1.0851042243690028,10.0,1.0,10.18000030517578,0.02459013990675496
2421,2009-08-07,9.850000381469727,9.920000076293944,9.630000114440918,9.779999732971193,21025.0,0.009221326893165571,1.761903896894231,-0.2916696469017402,32.95019479081634,42.723880241869985,-0.049360762191755114,0.258060790981105,0.08483188157551602,-0.18797471527428655,13.289974616847788,0.28999996185302557,-0.29659588127686654,-0.20799965858459402,-0.8546947405451721,0.4386954233759841,-0.5313471995648822,0.11534788239569416,0.8772716119270783,30.985951437831854,-5.351657403959013,0.3233475409802888,8,0.1099996566772461,0.4199995994567871,0.3424994945526123,-0.010000228881835938,0.34999942779541016,4,-0.008121819351048387,1.7142798754776876,9.760000228881836,1.3333412806268825,9.960000038146973,1.0851042243690028,10.0,-0.008121819351048387
2422,2009-08-10,9.770000457763672,9.899999618530273,9.729999542236328,9.789999961853027,28212.0,-0.008121819351048387,-2.3999561315671523,-0.28570455443387055,35.10204319952042,41.61800366549695,0.07102987547749784,0.3173129588462551,0.19305349403988004,-0.0974149464923304,11.743550004984908,0.1700000762939453,-0.2974702335494648,-0.2644996166229241,-0.9174756220604703,0.3884763888146221,-0.5909876193416963,0.061988386095848114,0.9329261003428329,19.718357155041915,-12.665327072592731,0.3264880027187728,8,0.18999958038330078,0.4699997901916504,0.4374995231628418,0.06999969482421875,0.7199993133544922,0,0.03480032579153014,1.761903896894231,9.850000381469727,1.7142798754776876,9.760000228881836,1.3333412806268825,9.960000038146973,0.03480032579153014
2423,2009-08-11,9.720000267028807,9.84000015258789,9.720000267028807,9.81999969482422,22452.0,-0.0051177265498624225,-1.400011444157231,5.000095369796563,38.222223164123136,41.39631927640116,0.12999773629976374,0.36391904034226563,0.26547340139857845,-0.033046666538021796,10.718444633653919,0.11999988555908381,-0.2944250703057012,-0.30049982070923065,-0.968425720103653,0.3674260786851917,-0.6344627704064418,0.03346312898798054,0.959067764493204,21.428603866467032,-9.124166146151087,0.33396294969721113,8,0.2649998664855975,0.5199999809265154,0.48749971389770685,0.11999988555908381,1.0299997329711932,1,0.04012339289447908,-2.3999561315671523,9.770000457763672,1.761903896894231,9.850000381469727,1.7142798754776876,9.760000228881836,0.04012339289447908
2424,2009-08-12,9.59000015258789,9.800000190734863,9.449999809265137,9.800000190734863,48032.0,-0.013374497003039165,2.333336360870296,2.10001239783698,36.44068344541705,40.722095468318905,0.2888006101484777,0.47329265446367685,0.41620012333029166,0.10719868349573858,9.888278542913145,0.35000038146972656,-0.24964385111260512,-0.40199995040893555,-1.0931041488515731,0.28910424803370205,-0.7475520496302543,-0.05644785118761675,1.0656865228813164,24.56143579687764,-6.479087262430987,0.3455520992213184,8,0.30499982833862305,0.619999885559082,0.6249997615814209,0.25,1.4200000762939453,2,0.05839410396581335,-1.400011444157231,9.720000267028807,-2.3999561315671523,9.770000457763672,1.761903896894231,9.850000381469727,0.05839410396581335
2425,2009-08-13,9.43000030517578,9.699999809265137,9.31999969482422,9.600000381469727,125450.0,-0.01668402970451832,1.0540606023114973,0.8095240257764582,38.738735255632044,40.19881421189463,0.4332188505724126,0.612726550826368,0.6006527662309846,0.278054432670098,10.030439121035867,0.3800001144409162,-0.2469575600447964,-0.5289998054504412,-1.262151414005233,0.20415180310435055,-0.8955756097278371,-0.16242400117304534,1.1774588956452643,18.33342340251658,-15.807011954237957,0.36657580427739545,8,0.3999996185302752,0.7149996757507342,0.787499666213991,0.40999984741211115,1.5599994659423846,3,0.0774124622069905,2.333336360870296,9.59000015258789,-1.400011444157231,9.720000267028807,-2.3999561315671523,9.770000457763672,0.0774124622069905
2426,2009-08-14,9.300000190734863,9.449999809265137,9.229999542236328,9.449999809265137,55953.0,-0.01378580172150834,1.9333443535979045,0.8823503012487426,43.43433613655848,39.13372469978354,0.5313013027026017,0.66830387483094,0.74249358661665,0.42273551318711355,8.810038476686591,0.2200002670288086,-0.21889607045200954,-0.5899999141693115,-1.296719270876089,0.11671944253746602,-0.9433595925227003,-0.23664023581592275,1.2302114397263715,10.44785679514224,-26.380298894308435,0.353359678353389,8,0.4849996566772461,0.7999997138977051,0.9124996662139893,0.5399999618530273,1.5999994277954102,4,0.1064515861090467,1.0540606023114973,9.43000030517578,2.333336360870296,9.59000015258789,-1.400011444157231,9.720000267028807,0.1064515861090467
2427,2009-08-17,9.420000076293944,9.420000076293944,9.270000457763672,9.359999656677246,44222.0,0.012903213236342692,3.9999523166178954,-0.40000381470695506,41.36125785158623,38.47016066317708,0.32649229665795865,0.46835528862043496,0.6417757507548014,0.3074057804752002,7.523685865056843,0.14999961853027166,-0.2108361166814312,-0.40400004386902033,-1.0167898366325563,0.20878974889451563,-0.7103949402507883,-0.09760514748725235,1.0061945871092988,31.14759736848659,-6.972148517513954,0.30639489638176787,8,0.21999979019165217,0.6799998283386248,0.8350000381469744,0.4349999427795428,1.6899995803833026,0,0.08280251875306388,1.9333443535979045,9.300000190734863,1.0540606023114973,9.43000030517578,2.333336360870296,9.59000015258789,0.08280251875306388
2428,2009-08-18,9.350000381469727,9.420000076293944,9.300000190734863,9.420000076293944,22998.0,-0.007430965420093361,2.428583106267153,-1.166653421282688,43.169398622331386,37.95437776831367,0.329213551682237,0.4719811766788986,0.7167793616348632,0.378841904007329,6.6650036169815134,0.11999988555908025,-0.21164809935865847,-0.416499757766724,-0.9756822017079987,0.1426826861745507,-0.6960909797373613,-0.13690853579608664,0.980498672240163,21.052754860805535,-19.715589308292166,0.279591221970637,8,0.27499961853027344,0.7499995231628418,0.9449996948242188,0.6049995422363281,1.6199998855590803,1,0.1219250634371889,3.9999523166178954,9.420000076293944,1.9333443535979045,9.300000190734863,1.0540606023114973,9.43000030517578,0.1219250634371889
2429,2009-08-19,9.380000114440918,9.380000114440918,9.210000038146973,9.350000381469727,23895.0,0.0032085274595974322,10.333439298089456,-0.42856948228883923,36.585381455108866,38.44491710234377,0.23276662569154993,0.3936436593641268,0.690301025353417,0.342963065472496,6.6810041389335435,0.1700000762939453,-0.27434828790643806,-0.34300003051757777,-0.878678437659806,0.19267837662465048,-0.6108392340886919,-0.07516082694646364,0.8624589783510874,34.69390932693917,-5.885188833876967,0.2678392035711139,8,0.18499994277954102,0.7100000381469727,0.9024999141693115,0.5749998092651367,1.4700002670288086,2,0.14605542311773623,2.428583106267153,9.350000381469727,3.9999523166178954,9.420000076293944,1.9333443535979045,9.300000190734863,0.14605542311773623
2430,2009-08-20,9.5,9.649999618530273,9.390000343322754,9.40999984741211,102549.0,0.012793164615673813,-3.000014672007277,3.0000317894268367,39.53489532594306,39.17655049513563,0.08046939182697521,0.22783093632079776,0.5669076823455832,0.21261269927098425,6.7415293101906695,0.26999950408935547,-0.3048037697910946,-0.18650016784667933,-0.6740406438237407,0.3010403081303821,-0.43027040583520915,0.05727007014185048,0.6392131873275027,65.90914509518329,27.52500556108228,0.24377023798853031,8,0.05499982833862305,0.5900001525878906,0.8599998950958252,0.4549999237060547,1.5799999237060565,3,0.15894739251387757,10.333439298089456,9.380000114440918,2.428583106267153,9.350000381469727,3.9999523166178954,9.420000076293944,0.15894739251387757
2431,2009-08-21,9.640000343322754,9.75,9.5,9.5,100652.0,0.014736878244500318,-2.571419813216531,1.5555567329292588,32.46753327177798,38.883827169830916,-0.10331700171188629,0.06850273045987976,0.4241036030292342,0.062491880150671975,6.855544862984367,0.25,-0.3344457201236626,-0.031999826431274414,-0.5061127526992752,0.4421130998367264,-0.26905628956527394,0.20505663670272511,0.40629152908669575,79.62969176890704,47.01377120718325,0.23705646313400017,8,-0.11500024795532227,0.4499998092651367,0.6424994468688965,0.3149995803833008,1.7199993133544904,4,0.14004142943112052,-3.000014672007277,9.5,10.333439298089456,9.380000114440918,2.428583106267153,9.350000381469727,0.14004142943112052
2432,2009-08-24,9.550000190734863,9.710000038146973,9.550000190734863,9.699999809265137,65058.0,-0.009336115081181484,-1.1333367241839707,-1.07142321918788,34.482763156596604,38.46833161343907,-0.053423806952761055,0.16623840714322569,0.5124530476633815,0.14509856721593373,6.754047682157152,0.15999984741210938,-0.3041876286309382,-0.12149996757507253,-0.5961310416303025,0.35313110648015744,-0.35881550460268663,0.11581556945254157,0.4126624982483378,62.96299566784581,31.839852386321816,0.23731553702761465,8,-0.04500007629394531,0.4499998092651367,0.7499997615814209,0.4049997329711914,1.5399999618530273,0,0.1413611938044923,-2.571419813216531,9.640000343322754,-3.000014672007277,9.5,10.333439298089456,9.380000114440918,0.1413611938044923
2433,2009-08-25,9.65999984741211,9.710000038146973,9.550000190734863,9.550000190734863,49237.0,0.011518288427257328,-1.9090972143953253,-0.7333329094770037,40.13156945355069,38.87843005878726,-0.19314034512841793,0.051806602831991455,0.4043035300146105,0.02571527114450234,6.647065467558469,0.15999984741210938,-0.28034545291161095,-0.007000303268432262,-0.48020208482211046,0.46620147828524594,-0.24360119404527225,0.22960058750840773,0.22739657648746814,83.33330389893877,51.42387034941106,0.23660089077683955,8,-0.17999982833862305,0.3400001525878906,0.6400001049041748,0.2950000762939453,1.4499998092651367,1,0.1501035022949393,-1.1333367241839707,9.550000190734863,-2.571419813216531,9.640000343322754,-3.000014672007277,9.5,0.1501035022949393
2434,2009-08-26,9.579999923706056,9.699999809265137,9.489999771118164,9.600000381469727,63573.0,-0.008281565731855012,-1.0999923706345724,-0.18182291079647778,43.57141592064342,39.41539457712185,-0.12818852427111516,0.13726917769621316,0.4904201949617466,0.10088059318812981,6.582929778909989,0.21000003814697266,-0.26320704719592847,-0.08600020408630193,-0.55988220545823,0.3878817972856261,-0.32294120477226684,0.15094079659966297,0.23965686161826127,52.77771155033203,18.21551683276529,0.23694100068596427,8,-0.09999990463257014,0.27500009536742986,0.7200000286102277,0.3749999999999982,1.319999694824217,2,0.14509398271320895,-1.9090972143953253,9.65999984741211,-1.1333367241839707,9.550000190734863,-2.571419813216531,9.640000343322754,0.14509398271320895
2435,2009-08-27,9.68000030517578,9.6899995803833,9.489999771118164,9.520000457763672,22052.0,0.010438453263686087,1.2222398830149093,-7.999809269502815,43.97162784783405,39.475093656152474,-0.2112078087359439,0.027660803737825645,0.39427849085924827,-0.005338030454543841,6.6923109147866295,0.19999980926513672,-0.2530967737343346,0.02100014686584295,-0.44740810178752,0.4894083955192059,-0.21320397746083763,0.25520427119252354,0.07869080543080464,73.07706415288051,36.49017615258009,0.2342041243266811,8,-0.20000028610229315,0.10999965667724787,0.6199996471405047,0.2749996185302752,1.0099992752075213,3,0.12086777266611892,-1.0999923706345724,9.579999923706056,-1.9090972143953253,9.65999984741211,-1.1333367241839707,9.550000190734863,0.12086777266611892
2436,2009-08-28,9.710000038146973,9.739999771118164,9.619999885559082,9.619999885559082,21381.0,0.003099145870393505,-1.666659602424448,0.5625014901175467,47.79410166311025,40.18985407965514,-0.19772591679819307,-0.014917541080942343,0.3537361474064902,-0.04096567723966693,6.867674159394162,0.11999988555908203,-0.22563711750450643,0.058499860763550515,-0.40107776232379955,0.5180774838509006,-0.1712889507801254,0.28828867230722643,-0.5,88.00010681152344,47.24377931879076,0.22978881154367534,8,-0.23000001907348633,0.06500005722045898,0.5899999141693115,0.24499988555908203,1.0,4,0.14109164574427036,1.2222398830149093,9.68000030517578,-1.0999923706345724,9.579999923706056,-1.9090972143953253,9.65999984741211,0.14109164574427036
2437,2009-08-31,9.579999923706056,9.68000030517578,9.40999984741211,9.68000030517578,67398.0,-0.013388271259546225,4.399988555952015,-1.1111134658584778,45.138875551426,40.40868484955455,-0.0476544097009981,0.0714927674646404,0.47049854386353474,0.08243376822938409,7.158096873258578,0.3000001907348633,-0.19665077275995557,-0.041500234603880415,-0.4284056190976049,0.34540514988984405,-0.23495292685074354,0.1519524576429827,-0.3593998908996596,51.5151865445198,7.97058791393053,0.19345269224686243,8,-0.09999990463257014,0.19500017166137518,0.7699999809265119,0.3749999999999982,1.1499996185302717,0,0.185803731434957,-1.666659602424448,9.710000038146973,1.2222398830149093,9.68000030517578,-1.0999923706345724,9.579999923706056,0.185803731434957
2438,2009-09-01,9.329999923706056,9.6899995803833,9.329999923706056,9.619999885559082,62989.0,-0.026096033610748415,-1.4827565795315338,2.899988555951944,41.66665647783502,40.973270963190785,0.2226211638626978,0.2832466026690188,0.7089185775805671,0.3219172839410991,7.191287361469437,0.3599996566772443,-0.1770081579301177,-0.25800023078918244,-0.6222789529141171,0.10627849133575218,-0.44013959185164886,-0.07586086972671602,-0.09901189613342432,0.0,-44.04786575963331,0.18213936106246711,9,0.21000003814697088,0.4450001716613752,0.9300003051757795,0.6249999999999982,1.52000045776367,1,0.18863882564564127,4.399988555952015,9.579999923706056,-1.666659602424448,9.710000038146973,1.2222398830149093,9.68000030517578,0.18863882564564127
2439,2009-09-02,9.800000190734863,9.800000190734863,9.399999618530273,9.43000030517578,67089.0,0.050375163008802515,1.162165923917386,-1.2758618421701824,59.89304567386286,43.235287668515205,-0.20287080852637196,-0.21012844630466354,0.22288965213715883,-0.1551748436957343,7.066321183838409,0.4700002670288068,-0.14855252086517723,0.2200000286102295,-0.11579448702998896,0.5557945442504479,0.052102770790121156,0.38789728643033783,-0.5588319282913208,100.0,50.52247112021888,0.16789725782010903,9,-0.2350001335144043,-0.02500009536743164,0.46000003814697266,0.1549997329711914,0.8000001907348633,2,0.13367341229042884,-1.4827565795315338,9.329999923706056,4.399988555952015,9.579999923706056,-1.666659602424448,9.710000038146973,0.13367341229042884
2440,2009-09-03,10.0,10.15999984741211,9.789999961853027,9.800000190734863,238646.0,0.020408143405366452,-2.363631240598733,0.540540192229869,68.04123609982524,47.187921316076014,-0.36262030820826396,-0.4123685233263501,0.0027295012750592207,-0.357024075309468,7.57071482200225,0.36999988555908203,-0.11173304757334002,0.40799984931945765,0.030551312635626715,0.7854483860032886,0.2192755809775413,0.596724117661374,-0.736478460424804,80.72290817838993,25.22161588828969,0.18872426834191552,9,-0.25500011444091797,-0.22499990463256836,0.26000022888183594,-0.04500007629394531,0.630000114440918,3,0.08999996185302739,1.162165923917386,9.800000190734863,-1.4827565795315338,9.329999923706056,4.399988555952015,9.579999923706056,0.08999996185302739
2441,2009-09-04,9.770000457763672,10.0,9.699999809265137,9.949999809265137,101321.0,-0.022999954223632768,1.1428605488400925,-0.8999976158119353,58.53659784702136,49.860569615012096,-0.12543143958933278,-0.19886561837047623,0.22140845168510204,-0.12879312141905608,8.016942285321631,0.3000001907348633,-0.06708160384889972,0.18200030326843297,-0.18550053972591662,0.5495011462627826,-0.001750118228741826,0.36575072476560777,-0.45269021971826184,53.0121174099581,-5.3396727276460965,0.18375042149717513,9,-0.025000572204589844,0.004999637603759766,0.44499969482421875,0.1849994659423828,1.0299997329711914,4,0.09416571949989594,-2.363631240598733,10.0,1.162165923917386,9.800000190734863,-1.4827565795315338,9.329999923706056,0.09416571949989594
2442,2009-09-07,10.109999656677246,10.199999809265137,9.800000190734863,9.859999656677246,69214.0,0.03480032579153014,-1.162166341900962,-1.3888938927536385,66.37930361183795,52.77698452148846,-0.4220209831268491,-0.539760719722068,-0.11684489810452092,-0.4706775161428354,8.707110430230067,0.42999935150146484,-0.02439628773865543,0.5049995422363285,0.07577759554360597,0.934221488929051,0.2903885688899681,0.7196105155826888,-0.7421280420698348,89.65515351418067,25.487075512679766,0.21461097334636106,9,-0.3449997901916504,-0.33499956130981445,0.10500049591064453,-0.1549997329711914,0.5,0,0.05934722075617982,1.1428605488400925,9.770000457763672,-2.363631240598733,10.0,1.162165923917386,9.800000190734863,0.05934722075617982
2443,2009-09-08,10.109999656677246,10.15999984741211,10.0600004196167,10.100000381469727,45509.0,0.0,-1.222229286539297,0.039997100830078125,65.93886153725708,55.262256256667754,-0.39278076899978487,-0.5365542737161704,-0.11570782653294387,-0.4684303885108303,9.462891512006912,0.09999942779541016,0.02242378467552797,0.48549957275390554,0.0022443706744326164,0.9687547748333785,0.24387197171416908,0.727127173793642,-0.6755577864972171,88.7499836087266,19.992179902448,0.24162760103973654,9,-0.3449997901916504,-0.33499956130981445,0.027500391006469727,-0.1549997329711914,0.5600004196166974,1,0.06132541113882217,-1.162166341900962,10.109999656677246,1.1428605488400925,9.770000457763672,-2.363631240598733,10.0,0.06132541113882217
2444,2009-09-09,10.149999618530273,10.170000076293944,9.93000030517578,10.100000381469727,74734.0,0.003956475095091561,4.333319204849106,5.000286123032904,64.70587981454699,57.56606203074697,-0.38378214284907664,-0.561223606355874,-0.16246433667472537,-0.5116759796796764,9.372969600422799,0.23999977111816406,0.07510494901641707,0.4974995613098141,-0.03926925094940614,1.0342683735690343,0.22911515518020487,0.7658839674394233,-0.6543131132234361,89.99996185302734,20.019215464420057,0.26838440612960995,9,-0.38499975204467773,-0.44499969482421875,-0.04499959945678711,-0.1699995994567871,0.4200000762939471,2,0.06896559499977739,-1.222229286539297,10.109999656677246,-1.162166341900962,10.109999656677246,1.1428605488400925,9.770000457763672,0.06896559499977739
2445,2009-09-10,10.15999984741211,10.329999923706056,10.15999984741211,10.15999984741211,106994.0,0.0009852442618401014,0.0,0.0,62.49999426878136,59.20005009804376,-0.35596791170639186,-0.5414925940438291,-0.18859321159014542,-0.5106858846867208,9.133025425435322,0.18000030517578303,0.11422416860013129,0.47099981307983363,-0.10023680125947365,1.042236427419141,0.18538150591018088,0.7566181202494864,-0.6079682777886077,73.01586580745148,4.079849765154762,0.28561830716965325,9,-0.3299999237060529,-0.3899998664855957,-0.0624997615814209,-0.17999982833862305,0.25,3,0.04330713982930723,4.333319204849106,10.149999618530273,-1.222229286539297,10.109999656677246,-1.162166341900962,10.109999656677246,0.04330713982930723
2446,2009-09-11,10.289999961853027,10.34000015258789,10.1899995803833,10.1899995803833,51315.0,0.012795287046587056,-2.0,100.0,67.452833583748,61.67937876830176,-0.44146801366934874,-0.6255962116803069,-0.34482715105703576,-0.6243573423846378,8.67209010952162,0.18000030517578125,0.15884639297030745,0.5514999389648434,-0.04864979456911378,1.1516496724988006,0.2514250721978648,0.851574805731822,-0.66017155682127,90.7407047653696,20.179623480850836,0.30007486676697825,9,-0.4549999237060547,-0.5149998664855957,-0.19249987602233887,-0.2950000762939453,0.3100004196166992,4,0.033041803095076316,0.0,10.15999984741211,4.333319204849106,10.149999618530273,-1.222229286539297,10.109999656677246,0.033041803095076316
2447,2009-09-14,10.199999809265137,10.3100004196167,10.100000381469727,10.25,42702.0,-0.008746370546310778,1.4705737157731167,-0.5,62.85714545217576,64.03387754322851,-0.28415389798955815,-0.4997886844799595,-0.2649166857650158,-0.5155120313868355,8.063003292622678,0.21000003814697266,0.19714958523134207,0.4224997997283939,-0.1917131661346616,1.0367127655914494,0.11539331679686704,0.7296062826599208,-0.48495079452664314,65.85356209119936,-2.9641949492466892,0.3071064829315277,9,-0.3299999237060547,-0.4249997138977051,-0.08499979972839355,-0.2049999237060547,0.5200004577636701,0,0.058823567910728514,-2.0,10.289999961853027,0.0,10.15999984741211,4.333319204849106,10.149999618530273,0.058823567910728514
2448,2009-09-15,10.489999771118164,10.5600004196167,10.239999771118164,10.270000457763672,67817.0,0.028431369340772505,-1.2857133125796145,-4.39996948253829,69.69697094801856,65.12320257369026,-0.4384068420676037,-0.7378327957979565,-0.5582983465178266,-0.7849488393433077,7.694346775545869,0.3600006103515625,0.23724689774901542,0.6554997920989987,-0.0017502193160474633,1.3127498035140448,0.3268747863914765,0.9841247978065208,-0.6999566198377423,88.88878797099017,17.29677362478344,0.32862500570752273,9,-0.3599996566772461,-0.6049995422363281,-0.3899996280670166,-0.4649996757507324,0.05000019073486328,1,0.01143945549831904,1.4705737157731167,10.199999809265137,-2.0,10.289999961853027,0.0,10.15999984741211,0.01143945549831904
2449,2009-09-16,10.75,10.75,10.5,10.5,96963.0,0.024785532369379748,1.0,1.1363671830973705,71.6599188720231,65.52527843726779,-0.6140522030669313,-0.9380266675580007,-0.8116364517237145,-1.0218669192276604,7.2484261863544095,0.26000022888183594,0.3039836601882726,0.8470000267028812,0.1086350234919351,1.5853650299138273,0.47781752509740905,1.2161825283083534,-0.8521628311524996,100.0,27.41457004217645,0.369182501605473,9,-0.5250000953674316,-0.7699999809265137,-0.6374998092651367,-0.7249999046325684,-0.32999992370605646,2,-0.007441853368005291,-1.2857133125796145,10.489999771118164,1.4705737157731167,10.199999809265137,-2.0,10.289999961853027,-0.007441853368005291
2450,2009-09-17,11.010000228881836,11.050000190734863,10.699999809265137,10.699999809265137,106430.0,0.02418606780296151,-1.2580639207036262,1.2400016784667969,74.07407930685537,67.25166526613825,-0.7998277350776828,-1.1374171411913405,-1.0656845198383103,-1.2615095733080395,7.978499612264607,0.35000038146972656,0.412555166130085,1.0315002441406254,0.16837809956525263,1.894622388715998,0.5999391718529381,1.4630613164283126,-0.975817007049935,95.78947685431969,24.114818192660934,0.4315610722876866,9,-0.5850000381469727,-0.880000114440918,-0.9575002193450928,-0.9700002670288086,-0.6100006103515625,3,-0.03996371706727031,1.0,10.75,-1.2857133125796145,10.489999771118164,1.4705737157731167,10.199999809265137,-0.03996371706727031
2451,2009-09-18,10.989999771118164,11.0,10.699999809265137,11.0,180484.0,-0.0018165719662026625,58.99866488651536,-0.03225875917910287,77.22007267071504,68.45619516156903,-0.6577394668579437,-1.0657331131359449,-1.043387747965884,-1.221380503365129,9.070710536859758,0.3100004196166992,0.4554434339132776,0.9439998149871833,-0.013637531052339114,1.9016371610267058,0.4651811419674221,1.4228184880069445,-0.7729694948837302,93.6841650880844,18.655618201508773,0.4788186730197614,9,-0.4999995231628418,-0.8599996566772461,-1.0024998188018799,-0.9449996948242188,-0.869999885559082,4,-0.05277524438447223,-1.2580639207036262,11.010000228881836,1.0,10.75,-1.2857133125796145,10.489999771118164,-0.05277524438447223
2452,2009-09-21,10.899999618530273,11.010000228881836,10.8100004196167,10.90999984741211,34075.0,-0.008189277021134478,-1.1052763667757544,1.0,82.30451641261517,70.27460125883103,-0.49605895918709386,-0.9163926258168829,-0.9517673592933953,-1.117159243592166,10.230089008448475,0.19999980926513672,0.4657808876167042,0.7864996910095208,-0.21331648623912436,1.786315868258166,0.2865916023851991,1.2864077796338425,-0.5330347576857619,81.48142043240277,-2.912247420006267,0.4999080886243222,9,-0.40999937057495117,-0.7699995040893555,-0.9574997425079346,-0.8549995422363281,-0.8699998855590803,0,-0.027522866748595165,58.99866488651536,10.989999771118164,-1.2580639207036262,11.010000228881836,1.0,10.75,-0.027522866748595165
2453,2009-09-22,11.109999656677246,11.109999656677246,10.90999984741211,10.90999984741211,34485.0,0.01926605921985236,1.0,-19.999523173755485,80.18431843052461,71.99442777171744,-0.6138438143584501,-1.0668926385639779,-1.1499364431216854,-1.318119187627799,11.533986482524464,0.21000003814697266,0.5260623200394701,0.9239997386932366,-0.14523296795356977,1.993232445340043,0.3893833853698343,1.4586160920166389,-0.6200884364524715,100.0,16.854198850856264,0.534616353323403,9,-0.5049996376037598,-0.9499998092651367,-1.239999771118164,-1.0599994659423828,-0.9699993133544922,1,-0.03510345649867275,-1.1052763667757544,10.899999618530273,58.99866488651536,10.989999771118164,-1.2580639207036262,11.010000228881836,-0.03510345649867275
2454,2009-09-23,10.970000267028807,11.100000381469727,10.859999656677246,11.050000190734863,17785.0,-0.012601205578282593,1.6666701987877761,-0.4000000000000089,72.98579205828707,73.15951641499585,-0.3858737919879349,-0.8615928808446061,-1.0046470381016324,-1.169163331328381,12.625712754826626,0.25,0.5382878422228501,0.7145003318786607,-0.36947808760851686,1.7984787513658382,0.17251112213507191,1.2564895416222495,-0.3560713595135372,65.85379469477715,-16.87151081183066,0.541989209743589,9,-0.3650002479553205,-0.8100004196166974,-1.1075003147125226,-0.8550000190734846,-0.8600006103515607,2,-0.039197839080111874,1.0,11.109999656677246,-1.1052763667757544,10.899999618530273,58.99866488651536,10.989999771118164,-0.039197839080111874
2455,2009-09-24,10.850000381469727,10.970000267028807,10.8100004196167,10.949999809265137,24028.0,-0.01093891364066324,1.2857065006369492,1.2499940395298104,76.99999809265137,74.22031247154067,-0.17623756736807472,-0.6845420859038835,-0.8783858330293572,-1.0326705952773416,13.69377810382248,0.1599998474121076,0.5536287888984326,0.5360004425048821,-0.5434808865297533,1.6154817715395176,-0.0037402220124356234,1.0757411070221998,-0.13685732412206164,36.58551903162478,-47.83705743039179,0.5397406645173177,9,-0.24500036239624023,-0.6300005912780762,-1.0225002765655518,-0.7350001335144043,-0.7200002670288086,3,-0.03963136313895099,1.6666701987877761,10.970000267028807,1.0,11.109999656677246,-1.1052763667757544,10.899999618530273,-0.03963136313895099
2456,2009-09-25,11.079999923706056,11.09000015258789,10.760000228881836,10.770000457763672,48321.0,0.021198113746533798,1.0,-3.100012397837072,75.6613780641828,75.64300498398589,-0.3155771658293762,-0.8502341004522176,-1.118342724499744,-1.2475465038711189,15.123902881128165,0.3299999237060547,0.5812505462268422,0.6974999904632586,-0.3944007979595643,1.7894007788860815,0.15154959625184716,1.24345038467467,0.02999973297118963,91.42863370944544,7.351188235467234,0.545950394211411,9,-0.4050002098083514,-0.8600001335144061,-1.2574999332427996,-0.9499998092651385,-1.1000003814697283,4,-0.061371869120765754,1.2857065006369492,10.850000381469727,1.6666701987877761,10.970000267028807,1.0,11.109999656677246,-0.061371869120765754
2457,2009-09-28,11.359999656677244,11.359999656677244,10.960000038146973,11.0,72480.0,0.025270734196678024,1.2222222222222343,1.1612912157214896,78.80184230534276,76.6546573570219,-0.46234749661354435,-1.0435464572066966,-1.4071857423644598,-1.5096828599003498,16.119829045278365,0.39999961853027166,0.6291661377034483,0.8884997367858869,-0.2180600641896593,1.995059537761433,0.3352198362981138,1.44177963727366,-0.5999994277954084,100.0,15.831439427575702,0.5532799004877731,9,-0.42999982833862127,-1.014999866485594,-1.5524995326995832,-1.2299995422363263,-0.9799995422363263,0,-0.10915491272830347,1.0,11.079999923706056,1.2857065006369492,10.850000381469727,1.6666701987877761,10.970000267028807,-0.10915491272830347
2458,2009-09-29,11.09000015258789,11.399999618530273,10.920000076293944,11.31999969482422,80488.0,-0.02376756269800162,1.4615399663523703,-0.6388882266144346,69.58334757222299,76.4239272125997,-0.10983813535862197,-0.6692440328211227,-1.1416121766882448,-1.2300745238787343,16.913295668098417,0.4799995422363299,0.6533693023776426,0.5305002212524421,-0.4685408530480899,1.5295412955529741,0.030979684102176108,1.0300207584027081,-0.3299999237060547,51.56253725293851,-30.55193994662166,0.4995205371502661,9,-0.04000043869018555,-0.7250003814697266,-1.3375000953674316,-0.9600000381469727,-1.0600004196166974,1,-0.09558164157187521,1.2222222222222343,11.359999656677244,1.0,11.079999923706056,1.2857065006369492,10.850000381469727,-0.09558164157187521
2459,2009-09-30,11.109999656677246,11.229999542236328,11.0,11.0,28647.0,0.0018033817686367026,-3.181822910796494,-0.47826032872804103,69.70954865858327,75.93897936279168,-0.08202748969557128,-0.6177415532025972,-1.157836996193419,-1.2485542737804494,18.207928859017574,0.22999954223632812,0.7033499116589166,0.4849997520446774,-0.4754058350029631,1.4454053390923178,0.004796958520856265,0.9652025455684985,-0.3243994522094731,54.68746274706149,-27.397402891313234,0.48020279352382034,9,-0.059999942779541016,-0.744999885559082,-1.369999647140503,-0.9799995422363281,-1.0899991989135742,2,-0.08730867176683577,1.4615399663523703,11.09000015258789,1.2222222222222343,11.359999656677244,1.0,11.079999923706056,-0.08730867176683577
2460,2009-10-01,10.899999618530273,11.109999656677246,10.899999618530273,11.010000228881836,34423.0,-0.018901894206698744,-2.8181613261201277,-1.0000086697935722,62.24899490722355,74.27552627795929,0.12374069257198528,-0.3550629356141837,-0.9457798932545867,-1.0308953035569175,19.626078267087593,0.21000003814697266,0.7089445283019948,0.2299997329711907,-0.690617877965126,1.1506173439075074,-0.23030907249696853,0.6903085384393499,-0.08982343749999977,21.874925494122976,-56.67305360327711,0.46030880546815867,10,0.18000030517578125,-0.5349998474121094,-1.232499599456787,-0.7699995040893555,-0.819999694824217,3,-0.07247706325695713,-3.181822910796494,11.109999656677246,1.4615399663523703,11.09000015258789,1.2222222222222343,11.359999656677244,-0.07247706325695713
2461,2009-10-02,10.6899995803833,10.899999618530273,10.630000114440918,10.869999885559082,70184.0,-0.01926605921985236,1.2499980131766126,1.6363573311138855,59.386973460071005,71.7291326165655,0.3204044235335921,-0.07652858098057891,-0.7264492451525655,-0.8118249769602208,20.999248955586495,0.26999950408935547,0.6817277961966308,-0.026000261306762695,-0.8434263667607471,0.7914258441472217,-0.4347133140337558,0.3827127914202304,0.7100000381469727,7.792143452526186,-69.37241121464729,0.40871305272699227,10,0.3250002861022949,-0.3249998092651367,-1.054999589920044,-0.5599994659423828,-0.9099998474121076,4,-0.05238535902003316,-2.8181613261201277,10.899999618530273,-3.181822910796494,11.109999656677246,1.4615399663523703,11.09000015258789,-0.05238535902003316
2462,2009-10-05,10.710000038146973,10.770000457763672,10.609999656677246,10.609999656677246,22953.0,0.001870950285196793,-2.200003814682714,-0.5555567329292587,54.70086201591333,68.89763745938646,0.30242102361081713,-0.051936576783814914,-0.7247662818125882,-0.8217484007465803,21.78665397575309,0.16000080108642578,0.6196248494009229,-0.03599982261657786,-0.8022182304568037,0.730218585223648,-0.4191090265366899,0.3471093813035342,0.6745995903015132,12.658276746642521,-60.41981617122254,0.38310920392011255,10,0.2949995994567871,-0.3450002670288086,-1.0824999809265137,-0.5799999237060547,-0.3599996566772461,0,-0.06816064363310204,1.2499980131766126,10.6899995803833,-2.8181613261201277,10.899999618530273,-3.181822910796494,11.109999656677246,-0.06816064363310204
2463,2009-10-06,10.729999542236328,10.81999969482422,10.68000030517578,10.779999732971193,22332.0,0.0018673673219533615,1.1538348677695003,-0.5000000000000178,49.52379827866202,66.29074926165033,0.24903899348804792,-0.024354326761955036,-0.728528095123675,-0.8285781790359668,22.671192976362388,0.13999938964844105,0.5493681260325456,-0.047000312805176137,-0.7526497468845044,0.6586491212741521,-0.39982502984483936,0.3058244042344871,0.6236160873413077,19.35482382401937,-48.23925130025646,0.3528247170396637,10,0.27500009536743164,-0.36499977111816406,-1.1024994850158691,-0.5999994277954102,-0.14999961853027166,1,-0.032618773786309396,-2.200003814682714,10.710000038146973,1.2499980131766126,10.6899995803833,-2.8181613261201277,10.899999618530273,-0.032618773786309396
2464,2009-10-07,10.850000381469727,10.899999618530273,10.699999809265137,10.710000038146973,17601.0,0.011183676081349292,-1.4999850989134127,-2.7999961853171866,45.91836933293369,62.83723495501504,0.12317974856549796,-0.0940457591301147,-0.8257263614668524,-0.9318633752849568,24.17510411398184,0.19999980926513672,0.4757970690274682,0.038000488281250355,-0.603202339469048,0.6792033160315487,-0.2826009255938988,0.35860190215639953,0.47387060919189317,48.000144958496094,-15.365326050072703,0.32060141387514945,10,0.1549992561340332,-0.4500007629394531,-1.192500352859497,-0.7200002670288086,-0.4100008010864258,2,-0.07557609397866738,1.1538348677695003,10.729999542236328,-2.200003814682714,10.710000038146973,1.2499980131766126,10.6899995803833,-0.07557609397866738
2465,2009-10-08,10.600000381469727,10.880000114440918,10.359999656677246,10.880000114440918,188186.0,-0.02304147384427424,2.7142925262516138,-1.999993188057302,41.09589876239993,58.99662614370584,0.3732378403854586,0.20090883113002356,-0.5624509912682178,-0.6664317695954889,24.750273189069095,0.5200004577636719,0.3926266952071096,-0.23399953842163157,-0.8076452707933264,0.33964619395006324,-0.520822404607479,0.05282332776421583,0.6953157558325174,44.44458180495239,-14.462600367307743,0.28682286618584724,10,0.2799992561340332,-0.050000667572021484,-0.9300003051757812,-0.4700002670288086,-0.28000068664550604,3,-0.054716971965394934,-1.4999850989134127,10.850000381469727,1.1538348677695003,10.729999542236328,-2.200003814682714,10.710000038146973,-0.054716971965394934
2466,2009-10-09,10.630000114440918,10.65999984741211,10.40999984741211,10.65999984741211,60325.0,0.0028301633859970643,15.666815017325238,0.10714200564711973,43.66197813710982,55.09219679167996,0.30473940310065295,0.2083703392398384,-0.5798425607613247,-0.6776350336275243,25.325177757674343,0.25,0.3375495029314912,-0.22099981307983363,-0.7447473890550018,0.30274776289533456,-0.4828736010674177,0.040873974907750465,0.6091970340238255,50.00008830318369,-5.801619008352326,0.2618737879875845,10,0.2499995231628418,-0.08000040054321289,-0.8700001239776611,-0.5,-0.23000049591064453,4,-0.05174037486487726,2.7142925262516138,10.600000381469727,-1.4999850989134127,10.850000381469727,1.1538348677695003,10.729999542236328,-0.05174037486487726
2467,2009-10-12,10.800000190734863,10.84000015258789,10.630000114440918,10.649999618530273,54728.0,0.015992481134877723,-1.2105315993153607,-5.000063578853673,42.58373860723276,52.09224024001438,0.0524671364390894,0.0902528507944318,-0.7453152604775983,-0.8271802479414241,26.49589065374719,0.21000003814697266,0.28630093027561365,-0.08099975585937536,-0.5074365302584827,0.34543701853973197,-0.294218143058929,0.1322186313401783,0.386445108222631,81.48158613710659,29.978906659909846,0.21321838719955385,10,-0.005000591278076172,-0.20000028610229492,-1.0400002002716064,-0.6700000762939453,-0.05000019073486328,0,-0.09444448516201986,15.666815017325238,10.630000114440918,2.7142925262516138,10.600000381469727,-1.4999850989134127,10.850000381469727,-0.09444448516201986
2468,2009-10-13,10.609999656677246,10.789999961853027,10.609999656677246,10.729999542236328,58347.0,-0.01759264173167474,-2.000007947293549,-0.7999961853172862,41.5887683872026,48.96770909874986,0.18687068062143375,0.30536041240823764,-0.5470989923146696,-0.6176220339415099,26.91791880071801,0.1900005340576172,0.21684536722744596,-0.27700028419494593,-0.683168399102442,0.1291678307125501,-0.48008434164869307,-0.0739162267411988,0.5268589037434328,46.29629956678458,-3.250979147173581,0.20308405745374794,10,0.125,0.05500030517578125,-0.8399996757507324,-0.4799995422363281,0.1400003433227539,1,-0.024505116269621485,-1.2105315993153607,10.800000190734863,15.666815017325238,10.630000114440918,2.7142925262516138,10.600000381469727,-0.024505116269621485
2469,2009-10-14,10.670000076293944,10.729999542236328,10.630000114440918,10.640000343322754,14039.0,0.0056550821449778965,-2.9999618531728625,-0.2499980131765979,45.67306942840972,47.12593960110387,0.06469615476152413,0.25197836075215996,-0.5967275614539886,-0.6610300976559795,26.841534449077926,0.11999988555908203,0.1040090971348846,-0.21299986839294682,-0.6263608070114639,0.20036107022557026,-0.41968033770220536,-0.006319399083688282,0.4202469499021291,59.6154128305759,8.080383624583838,0.20668046930925815,10,-0.04000043869018377,-0.005000114440916192,-0.9000000953674299,-0.5500001907348615,0.0900001525878924,2,-0.008434878345300545,-2.000007947293549,10.609999656677246,-1.2105315993153607,10.800000190734863,15.666815017325238,10.630000114440918,-0.008434878345300545
2470,2009-10-15,10.56999969482422,10.760000228881836,10.5,10.65999984741211,37308.0,-0.009372106912341915,-1.2608760552634635,-3.0000317894269553,36.92307617067138,44.6299510133928,0.12623864214982383,0.33447348152138723,-0.48085591951698525,-0.5418166571924505,25.854998306822658,0.26000022888183594,0.02102180174311208,-0.2910002231597879,-0.7223456268772708,0.14034518055769496,-0.5066729250185293,-0.07532752130104647,0.4764324892007217,37.20924043221418,-8.89618886628108,0.21567270185874107,10,0.05999994277953924,0.18000030517577947,-0.8349997997283953,-0.4499998092651385,0.28000068664550604,3,-0.012298970500876805,-2.9999618531728625,10.670000076293944,-2.000007947293549,10.609999656677246,-1.2105315993153607,10.800000190734863,-0.012298970500876805
2471,2009-10-16,10.40999984741211,10.579999923706056,10.40999984741211,10.56999969482422,26339.0,-0.015137166701192806,-1.1250029802351031,1.7777730682830202,24.043733502875327,41.22360340083303,0.2708236550049037,0.4730466082148599,-0.3094182106522041,-0.36413744780578305,24.69671379435095,0.1700000762939471,-0.07445721441088082,-0.42200007438659703,-0.8929944710872455,0.04899432231405143,-0.6574972727369222,-0.18650287603627191,0.5952463849719702,0.0,-37.66517650273328,0.23549719835032445,10,0.2199997901916504,0.3400001525878906,-0.6099998950958252,-0.28999996185302734,0.48000049591064453,4,-0.00864554792575356,-1.2608760552634635,10.56999969482422,-2.9999618531728625,10.670000076293944,-2.000007947293549,10.609999656677246,-0.00864554792575356
2472,2009-10-19,10.600000381469727,10.630000114440918,10.390000343322754,10.40999984741211,33630.0,0.018251732645783836,-1.0869586850878212,-1.1875044703526083,36.0000217982463,39.72096156967572,0.07105047533063313,0.2734378093044896,-0.48295820529719613,-0.5342162560543287,23.513742216330552,0.23999977111816406,-0.13419746153723722,-0.21699957847595286,-0.6978802462493956,0.2638810892974899,-0.4574399123626751,0.0234407554107694,0.3665310563719437,52.50005960470162,15.90737408097035,0.2404403338867215,10,0.029999256134033203,0.14999961853027344,-0.7950003147125244,-0.48000049591064453,0.34999942779541016,0,-0.018867995824705996,-1.1250029802351031,10.40999984741211,-1.2608760552634635,10.56999969482422,-2.9999618531728625,10.670000076293944,-0.018867995824705996
2473,2009-10-20,10.720000267028807,10.789999961853027,10.600000381469727,10.600000381469727,19558.0,0.01132074351326029,-2.1666626930198922,0.6315765697936964,39.45948899615843,39.003308198922916,-0.056453678145338415,0.12935411380339445,-0.5831518594206067,-0.6362684646716374,22.243606398252606,0.18999958038330078,-0.17064201410562063,-0.07749972343444966,-0.5396172001769255,0.38461775330802617,-0.30855846180568847,0.15355901493678914,0.21013926394299887,82.50005960470116,46.20530467572364,0.23105873837123828,10,-0.10000038146972479,0.09999942779541193,-0.89750027656555,-0.6000003814697248,0.17999935150146662,1,0.002798482483574505,-1.0869586850878212,10.600000381469727,-1.1250029802351031,10.40999984741211,-1.2608760552634635,10.56999969482422,0.002798482483574505
2474,2009-10-21,10.539999961853027,10.68000030517578,10.420000076293944,10.640000343322754,33663.0,-0.01679107282575365,1.8888865341415397,-0.8333373069801202,40.10991343059746,38.89375427316708,0.08375655863843434,0.29037585554483414,-0.38083764706300016,-0.4395043022425966,20.882095408107393,0.3000001907348633,-0.19778295513568267,-0.23600001335143972,-0.7042958211645782,0.2322957944616988,-0.470147917258009,-0.0018521094448704645,0.3559311766611053,37.49994039529838,-0.5932629152452265,0.23414790390656887,10,0.07500028610229492,0.3399996757507324,-0.5324997901916504,-0.4499998092651367,0.23000049591064453,2,0.019924102363094498,-2.1666626930198922,10.720000267028807,-1.0869586850878212,10.600000381469727,-1.1250029802351031,10.40999984741211,0.019924102363094498
2475,2009-10-22,10.420000076293944,10.579999923706056,10.329999923706056,10.539999961853027,43252.0,-0.011385188424420711,1.5000023841880203,1.1999942779759472,42.19655696487224,38.73092969847402,0.19616735411839947,0.3968564954454674,-0.23430013659170434,-0.3007134215616887,19.765414259495493,0.25,-0.216211090648196,-0.3344998836517359,-0.8273315367592513,0.15833176945577954,-0.5809157102054936,-0.08808405709797817,0.4437751733099766,19.565248940073314,-21.43713164181104,0.24641582655375727,10,0.16499996185302912,0.4449996948242205,-0.3175001144409162,-0.3299999237060529,0.3900003433227557,3,0.0326295729461088,1.8888865341415397,10.539999961853027,-2.1666626930198922,10.720000267028807,-1.0869586850878212,10.600000381469727,0.0326295729461088
2476,2009-10-23,10.399999618530273,10.449999809265137,10.350000381469727,10.420000076293944,52088.0,-0.0019194297137455907,1.4999880790596762,0.166670640313424,41.04046274639075,38.55945460282491,0.201277731819145,0.3829342188510765,-0.18325637921221727,-0.2675956685267433,18.278042009867697,0.09999942779541016,-0.23784839345032083,-0.3205003261566155,-0.8126052950297868,0.17160464271655584,-0.5665528105932012,-0.07444784172002983,0.42107360500181734,15.217323699841073,-28.157134654322732,0.24605248443658545,10,0.16000032424926758,0.4650001525878906,-0.12249946594238281,-0.26999950408935547,0.430000305175783,4,0.04326930571590215,1.5000023841880203,10.420000076293944,1.8888865341415397,10.539999961853027,-2.1666626930198922,10.720000267028807,0.04326930571590215
2477,2009-10-26,10.119999885559082,10.40999984741211,10.050000190734863,10.31999969482422,58602.0,-0.026923052234761657,-1.1176500287505435,9.99976158687872,34.67339573262453,37.79107986342734,0.4187070971980127,0.5958211877174655,0.12130453076168557,0.02690042071574794,16.457780236715454,0.3599996566772461,-0.23528806641431999,-0.5385000705718994,-1.0030440222875256,-0.07395611885627318,-0.7707720464297125,-0.3062280947140863,0.6617874739869265,9.459421145285884,-35.42685427520033,0.23227197585781306,10,0.3000001907348633,0.6050000190734863,0.19000029563903809,0.010000228881835938,0.8500003814697248,0,0.07608700261572521,1.4999880790596762,10.399999618530273,1.5000023841880203,10.420000076293944,1.8888865341415397,10.539999961853027,0.07608700261572521
2478,2009-10-27,10.029999732971193,10.149999618530273,10.029999732971193,10.050000190734863,46078.0,-0.008893295810834534,-10.999713904255245,0.10000238418805499,29.08163687329423,35.94758735730339,0.4668795296938608,0.634888079126581,0.23758309361833163,0.1241548893542479,14.56135471489639,0.11999988555908025,-0.2461794691001984,-0.5755002021789526,-1.073431757631706,-0.07756864672619912,-0.8244659799053302,-0.32653442445257497,0.6786089096937005,0.0,-42.654457052819254,0.24896577772637712,10,0.3800001144409162,0.6849999427795392,0.28000044822692693,0.10000038146972479,0.8200006484985334,1,0.09172483557199573,-1.1176500287505435,10.119999885559082,1.4999880790596762,10.399999618530273,1.5000023841880203,10.420000076293944,0.09172483557199573
2479,2009-10-28,10.140000343322754,10.18000030517578,9.970000267028807,10.0,45254.0,0.010967159848465524,-1.1000023841880275,-6.999856952127267,37.362654061415405,35.99642934516385,0.3059680376037992,0.47272857996385653,0.15471378510756395,0.021163854862102482,12.62997396101703,0.21000003814697266,-0.26762101912014913,-0.4169996261596687,-0.8966530489939828,0.06265379667464543,-0.6568263375768257,-0.17717291474251162,0.4871752301788952,27.86888065150076,-13.957714700828006,0.2398267114171572,10,0.23999977111816406,0.5449995994567871,0.24249958992004395,0.01999950408935547,0.7299995422363281,2,0.07495061631905986,-10.999713904255245,10.029999732971193,-1.1176500287505435,10.119999885559082,1.4999880790596762,10.399999618530273,0.07495061631905986
2480,2009-10-29,10.109999656677246,10.109999656677246,9.850000381469727,10.050000190734863,36949.0,-0.0029586474980016764,7.666719649044728,0.4285665628980729,35.7143006855961,37.29315903213283,0.2948637829096903,0.46431556103228644,0.2081880048215865,0.05391936511388806,11.249234860917959,0.28999996185302734,-0.275372187372918,-0.4075003147125251,-0.8982088683879876,0.08320823896293739,-0.6528545915502573,-0.16214603787479298,0.4251713739182055,43.33325386039784,2.435602880101726,0.24535427683773142,10,0.21000051498413086,0.5150003433227539,0.27250027656555176,0.05000019073486328,0.8600006103515607,3,0.06528198056372059,-1.1000023841880275,10.140000343322754,-10.999713904255245,10.029999732971193,-1.1176500287505435,10.119999885559082,0.06528198056372059
2481,2009-10-30,10.130000114440918,10.18000030517578,10.050000190734863,10.100000381469727,15386.0,0.0019782847124492076,1.0000000000000273,0.5,29.940164214339674,36.619841522809864,0.2581116918600479,0.42183810702650426,0.20786414057305436,0.036338989958050405,10.936039475573653,0.1300001144409162,-0.3010364132592862,-0.3594998836517327,-0.8721803024268748,0.15318053512340946,-0.6158400930393029,-0.1031596742641625,0.29554361229441817,50.0,13.64787171709429,0.2563402093875708,10,0.19000005722045898,0.49499988555908203,0.2824997901916504,0.029999732971191406,0.9700002670288086,4,0.06712737388881185,7.666719649044728,10.109999656677246,-1.1000023841880275,10.140000343322754,-10.999713904255245,10.029999732971193,0.06712737388881185
2482,2009-11-02,9.979999542236328,10.140000343322754,9.960000038146973,10.140000343322754,15536.0,-0.014807558786771868,1.2499925494567063,-5.333407508662619,30.674889698762385,35.643774934210306,0.34745493138600203,0.5421405858013753,0.37910539308983715,0.18902966345514827,10.792089983677924,0.18000030517578125,-0.30531344675247674,-0.47300043106079137,-1.0222240297949234,0.0762231676733407,-0.7476122304278565,-0.19838863169372623,0.3534572492565111,39.39369418836538,4.121831399458323,0.274611799367066,11,0.2850008010864258,0.6450004577636719,0.4675002098083496,0.18000030517578125,1.1100006103515625,0,0.08517038281138634,1.0000000000000273,10.130000114440918,7.666719649044728,10.109999656677246,-1.1000023841880275,10.140000343322754,0.08517038281138634
2483,2009-11-03,10.380000114440918,10.399999618530273,9.739999771118164,9.949999809265137,90036.0,0.040080219494174285,1.8085140920804335,-2.6874884516578947,42.63961012712889,35.92485234493602,-0.11828557912449966,0.12076624601772501,0.0018853193562691217,-0.20480980243837088,10.072425324723255,0.6599998474121094,-0.2612255997995092,-0.05549988746643031,-0.5896586269138737,0.4786588519810131,-0.3225792571901511,0.2115794822572905,-0.5299997329711914,96.96977140710344,62.10132450108287,0.2670793697237213,11,-0.2200002670288086,0.18999958038330078,0.25749969482421875,-0.0950002670288086,0.7100000381469727,1,0.05684009114480304,1.2499925494567063,9.979999542236328,1.0000000000000273,10.130000114440918,7.666719649044728,10.109999656677246,0.05684009114480304
2484,2009-11-04,10.029999732971193,10.420000076293944,10.029999732971193,10.399999618530273,109066.0,-0.03371872616675553,-1.108110615944925,-0.8604642394563575,37.83786105849918,35.44055279978346,0.16959847483484758,0.42813511519922187,0.37364788004322946,0.15193374032596196,9.036712334824507,0.39000034332275035,-0.2689797537182361,-0.364500236511228,-0.8905172975075804,0.1615168244851244,-0.6275087670094042,-0.1014917060130518,-0.2899999618530291,42.64703407420742,7.741125030259148,0.2630085304981762,11,0.06500005722045721,0.4549999237060529,0.6775000095367414,0.27500009536742986,1.4700002670288068,2,0.08175480262506696,1.8085140920804335,10.380000114440918,1.2499925494567063,9.979999542236328,1.0000000000000273,10.130000114440918,0.08175480262506696
2485,2009-11-05,10.020000457763672,10.119999885559082,9.880000114440918,10.119999885559082,66992.0,-0.0009969367371617244,3.8000228883145617,0.27026880736546227,40.5797408590241,35.38936147896494,0.13062774567772983,0.4136630434438171,0.4025180266014523,0.16693009333081044,9.555421420426038,0.23999977111816406,-0.2960005718810912,-0.34549951553344727,-0.8875221844237409,0.19652315335684634,-0.6165108499785941,-0.07448818108830046,-0.2800006866455078,41.176553085976614,1.7786415472577701,0.271011334445147,11,0.05999946594238281,0.4049992561340332,0.6874992847442627,0.28499937057495117,2.029999732971193,3,0.08483027833963974,-1.108110615944925,10.029999732971193,1.8085140920804335,10.380000114440918,1.2499925494567063,9.979999542236328,0.08483027833963974
2486,2009-11-06,10.079999923706056,10.239999771118164,9.970000267028807,10.100000381469727,136031.0,0.005987970379372154,-1.2499980131765942,0.20000572207862266,36.59794321220702,35.60320008780744,0.02286751763848116,0.32711774965360796,0.3615085785094525,0.10498244145253821,9.922758137526353,0.26999950408935725,-0.3140151437320231,-0.25800004005431987,-0.7993279721305235,0.2833278920218838,-0.5286640060924217,0.012663925983781965,-0.3128001403808618,50.00000000000039,11.752997994402655,0.2706639660381015,11,-1.7763568394002505e-15,0.2399997711181623,0.6424999237060529,0.22499990463256658,1.9200000762939435,4,0.08829368552172845,3.8000228883145617,10.020000457763672,-1.108110615944925,10.029999732971193,1.8085140920804335,10.380000114440918,0.08829368552172845
2487,2009-11-09,9.779999732971193,10.170000076293944,9.779999732971193,10.010000228881836,134262.0,-0.029761923909277566,-2.3913000211466673,11.499761586878675,27.83020480579262,35.46415208030727,0.3012459972577357,0.5763328699999004,0.6815952251303816,0.4007911712112584,9.924622736841723,0.39000034332275035,-0.33937228404642106,-0.5070002079009992,-1.0571811673875597,0.04318075158556134,-0.7820906876442795,-0.23190972815771893,0.6400003433227504,5.882344691402626,-25.661228336678622,0.27509047974328055,11,0.3000001907348615,0.5399999618530256,0.9100000858306867,0.5250000953674299,2.0700006484985334,0,0.13496939514716266,-1.2499980131765942,10.079999923706056,3.8000228883145617,10.020000457763672,-1.108110615944925,10.029999732971193,0.13496939514716266
2488,2009-11-10,10.350000381469727,10.390000343322754,9.850000381469727,9.890000343322754,80162.0,0.05828227648891415,1.0,-1.9999958535988842,46.215152460419716,36.447763013529965,-0.24427734874170248,-0.014909408325202378,0.14677810933637758,-0.16773388339422723,9.70162843901458,0.6100006103515607,-0.3498305557620647,0.07600040435790945,-0.45396104941660376,0.6059618581324226,-0.18898032252934804,0.34098113124516694,0.057199687957762535,89.06255355101953,55.86524733632477,0.264980726887257,11,-0.2700004577636719,-0.030000686645507812,0.33499932289123535,-0.045000553131103516,1.8999996185302734,1,0.07149755979169181,-2.3913000211466673,9.779999732971193,-1.2499980131765942,10.079999923706056,3.8000228883145617,10.020000457763672,0.07149755979169181
2489,2009-11-11,10.579999923706056,10.800000190734863,10.380000114440918,10.390000343322754,111031.0,0.0222221771748059,-3.0,0.41304253179778344,53.053429001569626,38.37433282641591,-0.45292968836403524,-0.26561549416270935,-0.05979170871744621,-0.3996955627613037,9.641185572567947,0.4499998092651367,-0.3149338533116328,0.3104999542236353,-0.20667777440548996,0.8276776828527606,0.05191108990907267,0.5690888185381979,-0.8000001907348633,78.4313560494715,41.71234601191144,0.25858886431456257,11,-0.3099999427795428,-0.2600002288818377,0.10499978065490545,-0.2750000953674334,1.600000381469723,2,0.04820418077122124,1.0,10.350000381469727,-2.3913000211466673,9.779999732971193,-1.2499980131765942,10.079999923706056,0.04820418077122124
2490,2009-11-12,10.4399995803833,10.65999984741211,10.380000114440918,10.600000381469727,87924.0,-0.013232546723281557,1.0,-0.8421113392126569,50.72992560999422,40.68430631482197,-0.29189163260820017,-0.1431955047367559,0.0960470346533171,-0.2655251385242394,10.130449517083777,0.2799997329711914,-0.260668168061418,0.17699961662292552,-0.32738554220158456,0.6813847754474356,-0.07519296278933041,0.42919219603518144,-0.6395998382568351,64.70583835414581,24.22325549909661,0.25219257941225537,11,-0.1699995994567871,-0.12999963760375977,0.2625000476837158,-0.13499975204467773,1.640000343322754,3,0.10153261132389635,-3.0,10.579999923706056,1.0,10.350000381469727,-2.3913000211466673,9.779999732971193,0.10153261132389635
2491,2009-11-13,10.31999969482422,10.539999961853027,10.25,10.539999961853027,19781.0,-0.011494242373779384,1.636360089645277,1.3749947846196833,53.87596111230838,43.262203138549296,-0.15880616862400032,-0.03192049885170256,0.23823217170008526,-0.14620430882129654,10.82185053126063,0.28999996185302734,-0.23730480778302088,0.061499738693239436,-0.4389539180866997,0.5619533954731786,-0.18872708969673013,0.311726567083209,-0.4996079437255876,52.941148971341256,8.181799822719839,0.2502268283899693,11,-0.049999713897706854,-0.029999732971193183,0.3949999809265119,-0.01499986648559748,1.6900005340576154,4,0.16763571192529114,1.0,10.4399995803833,-3.0,10.579999923706056,1.0,10.350000381469727,0.16763571192529114
2492,2009-11-16,10.399999618530273,10.4399995803833,10.289999961853027,10.399999618530273,43738.0,0.007751930820906416,2.749994039529838,-0.0,57.19843419449664,44.87985025714571,-0.1932903054405486,-0.13457179776379213,0.1708436500628263,-0.2217944988911782,11.375153286984977,0.14999961853027344,-0.20422759857213535,0.15149970054626394,-0.32776628339380487,0.6307656844863327,-0.08813329142377135,0.39113269251629923,-0.5600156986389155,57.89466815640664,7.16483721285374,0.23963299197003474,11,-0.1099996566772461,-0.1099996566772461,0.315000057220459,-0.09499979019165039,1.7000007629394531,0,0.1538461961689801,1.636360089645277,10.31999969482422,1.0,10.4399995803833,-3.0,10.579999923706056,0.1538461961689801
2493,2009-11-17,10.75,10.850000381469727,10.350000381469727,10.350000381469727,58612.0,0.033653884068044704,-1.5000023841880648,100.0,60.85407742946634,47.43720763169762,-0.542317208377991,-0.508268635117469,-0.1622182745352383,-0.5656244933777543,11.766709802507295,0.5,-0.15190429116711357,0.5000000953674313,0.01437511554442139,0.9856250751904412,0.2571876054559272,0.7428125852789353,-0.8908157546917721,83.33328035146054,28.484333557688657,0.24281248991150475,11,-0.434999942779541,-0.4549999237060547,-0.052500247955322266,-0.44500017166137695,1.5,1,0.1023256168809048,2.749994039529838,10.399999618530273,1.636360089645277,10.31999969482422,1.0,10.4399995803833,0.1023256168809048
2494,2009-11-18,10.75,10.850000381469727,10.630000114440918,10.84000015258789,26180.0,0.0,2.9999826605631847,-0.2250005960470162,61.51079074991346,49.76287984179644,-0.47991255813855815,-0.5183029577404525,-0.14622009899033905,-0.5635429257296742,12.917788264928722,0.2200002670288086,-0.08609604425987705,0.4895000934600837,-0.030397722666359428,1.0093979095865269,0.22955118539686303,0.7494490015233044,-0.8511831092453122,83.33328035146054,25.911190439552158,0.2599489080632213,11,-0.434999942779541,-0.4549999237060547,-0.05000019073486328,-0.44500017166137695,1.4200000762939453,2,0.13953488372093026,-1.5000023841880648,10.75,2.749994039529838,10.399999618530273,1.636360089645277,10.31999969482422,0.13953488372093026
2495,2009-11-19,10.760000228881836,10.850000381469727,10.699999809265137,10.75,51180.0,0.000930253849473095,-1.727267998335414,-0.11111346585851736,61.37183742649912,52.51553475449556,-0.41784589328754684,-0.5286282462463063,-0.14009848766025712,-0.5760127761548457,13.897347870047797,0.15000057220458984,-0.0676893342368956,0.4825003147125244,-0.07985853755589467,1.0448591669809435,0.20132088857831576,0.7636797408467331,-0.8231359984985467,84.99998410543816,25.538618070345194,0.28117942613420926,11,-0.44500017166137695,-0.4650001525878906,-0.11250042915344238,-0.4550004005432129,1.5199995040893572,3,0.13197026450635185,2.9999826605631847,10.75,-1.5000023841880648,10.75,2.749994039529838,10.399999618530273,0.13197026450635185
2496,2009-11-20,10.850000381469727,10.899999618530273,10.729999542236328,10.850000381469727,39579.0,0.008364326270766664,2.4000534065766383,0.0,66.05167012593424,56.7623642345113,-0.4326308143643427,-0.6147030482548779,-0.21678952641122606,-0.6735727687913915,14.978770316860556,0.1700000762939453,-0.0019567294436235727,0.5500004291534424,-0.06640700566979518,1.16640786397668,0.2417967117418236,0.8582041465650612,-0.8766107050429799,91.80339914732087,28.57245130038922,0.3082037174116192,11,-0.47500038146972656,-0.5300006866455078,-0.16000056266784668,-0.5450005531311035,1.609999656677246,4,0.11336400912363054,-1.727267998335414,10.760000228881836,2.9999826605631847,10.75,-1.5000023841880648,10.75,0.11336400912363054
2497,2009-11-23,10.890000343322754,11.0,10.850000381469727,10.850000381469727,39170.0,0.0036866322992339384,-6.499988079059676,100.0,60.85106693818649,58.38857695426317,-0.33371225548010486,-0.6261624126192338,-0.23983974846162326,-0.7121948022402016,15.161745353804159,0.14999961853027344,0.06223005749193078,0.5515003681182868,-0.11196049404519748,1.2149612302817712,0.21976993703654557,0.8832307992000281,-0.8610140703697962,83.07696596407726,23.11763815302608,0.3317304310817418,11,-0.2650003433227539,-0.5200004577636719,-0.20000052452087402,-0.5850005149841309,1.619999885559082,0,0.1028466345499992,2.4000534065766383,10.850000381469727,-1.727267998335414,10.760000228881836,2.9999826605631847,10.75,0.1028466345499992
2498,2009-11-24,10.949999809265137,10.949999809265137,10.789999961853027,10.859999656677246,29273.0,0.005509592658476947,2.5555461365659307,2.250005960470162,72.33010472828138,60.5304298127867,-0.3348661092301892,-0.6468691442092407,-0.2911918045369539,-0.7686970607045875,15.196828054485815,0.15999984741210938,0.13789217639020102,0.5654998302459724,-0.1344695134116236,1.2654691739035684,0.2155151584171744,0.9154845020747704,-0.8433324381484155,86.48643075677947,23.331869005043067,0.3499846718287976,11,-0.3249998092651367,-0.5799999237060547,-0.25999999046325684,-0.6449999809265137,1.880000114440918,1,0.10502288513571822,-6.499988079059676,10.890000343322754,2.4000534065766383,10.850000381469727,-1.727267998335414,10.760000228881836,0.10502288513571822
2499,2009-11-25,10.899999618530273,10.979999542236328,10.760000228881836,10.979999542236328,102185.0,-0.004566227543908896,4.499988079059676,-0.8888865341414827,70.95235716459054,62.77736665218628,-0.2622821641949926,-0.5660331795291746,-0.2413287865254432,-0.7119421450654393,15.040321100120096,0.2199993133544922,0.26989109091389807,0.4774996757507317,-0.24861123376389394,1.2036105852653574,0.114444220993418,0.8405551305080454,-0.7218656371028906,66.6665607029211,0.7016934476794034,0.363055454757313,11,-0.27499961853027344,-0.5299997329711914,-0.17999982833862305,-0.5949997901916504,1.9800004959106445,2,0.12385325034091665,2.5555461365659307,10.949999809265137,-6.499988079059676,10.890000343322754,2.4000534065766383,10.850000381469727,0.12385325034091665
2500,2009-11-26,10.770000457763672,10.9399995803833,10.720000267028807,10.9399995803833,24000.0,-0.011926528928092761,1.5882405740027248,2.124991059294757,65.8986292580238,64.11321866837689,-0.09001573408258601,-0.4048078950047014,-0.12136209515704621,-0.5777916788905753,14.435064080304457,0.21999931335449396,0.3174293254263816,0.3145004749298099,-0.41180178599701733,1.0408027358566372,-0.04865065553360459,0.6776516053932244,-0.5261171948504799,17.85722800671712,-48.05638930517276,0.363151130463414,11,-0.1250004768371582,-0.40000057220458984,-0.02250051498413086,-0.46500062942504883,2.109999656677246,3,0.12999067400420294,4.499988079059676,10.899999618530273,2.5555461365659307,10.949999809265137,-6.499988079059676,10.890000343322754,0.12999067400420294
2501,2009-11-27,10.8100004196167,10.850000381469727,10.420000076293944,10.56999969482422,41986.0,0.003714016727287328,1.6874964609813996,-1.4117762556309044,76.96337091442892,66.30932274836937,-0.05945150884560313,-0.41239562406439845,-0.17049179796340574,-0.6151219735136948,13.689324570708179,0.430000305175783,0.32980661270473455,0.32050042152404856,-0.40530896365750557,1.0463098067056027,-0.04240427106672762,0.6834051141148247,-0.5056278177365634,67.24144734894958,-6.006891693629726,0.362904692590777,11,-0.13500022888183594,-0.4400005340576172,-0.08500051498413086,-0.5050005912780762,2.0699996948242188,4,0.13598513009184665,1.5882405740027248,10.770000457763672,4.499988079059676,10.899999618530273,2.5555461365659307,10.949999809265137,0.13598513009184665
2502,2009-11-30,10.829999923706056,10.869999885559082,10.720000267028807,10.800000190734863,17373.0,0.001850092813415971,1.7272743035988636,0.12499850988838904,67.64705882352945,67.06409845882082,-0.01345601962952614,-0.3851995455541779,-0.19667546468417818,-0.632148736101712,12.642420719140246,0.1499996185302752,0.3629490481997326,0.2979999065399195,-0.40125096397249393,0.9972507770523329,-0.051625528716288116,0.6476253417961271,-0.469977129976332,73.21432828907298,1.8851518531184581,0.3496254352562069,11,-0.11999988555908381,-0.46000003814697443,-0.11750006675720392,-0.5250000953674334,2.1499996185302717,0,0.15050786019609919,1.6874964609813996,10.8100004196167,1.5882405740027248,10.770000457763672,4.499988079059676,10.899999618530273,0.15050786019609919
2503,2009-12-01,10.970000267028807,10.970000267028807,10.75,10.75,32637.0,0.012927086270453358,1.0000000000000162,7.333407508662125,65.35435022088447,67.49116062226204,-0.13294843769780407,-0.5046035009793766,-0.3481306231146988,-0.7644999508588537,12.843522125807308,0.22000026702880682,0.4027584322640898,0.4085002422332753,-0.31317269637714773,1.1301731808436983,0.0476637729280629,0.7693367115384877,-0.5587792967974607,98.21441343864602,26.63590248424822,0.36083646930521185,12,-0.26000022888183416,-0.6000003814697248,-0.39750027656555,-0.6650004386901838,1.9499998092651385,1,0.14038285545731655,1.7272743035988636,10.829999923706056,1.6874964609813996,10.8100004196167,1.5882405740027248,10.770000457763672,0.14038285545731655
2504,2009-12-02,10.850000381469727,10.960000038146973,10.800000190734863,10.949999809265137,43608.0,-0.01093891364066324,1.6666666666666667,-0.4545423019069165,66.40004455569814,68.04985030328416,0.0030488707841911378,-0.3373157468945074,-0.23670284601377034,-0.6400258161098389,13.139174175887494,0.17000007629394354,0.4276310599454778,0.24750032424926793,-0.4393653312655079,0.9343659797640438,-0.09593250350811999,0.5909331520066559,-0.3916770888568877,78.18184655558998,5.4971235786679955,0.343432827757388,12,-0.1400003433227539,-0.48000049591064453,-0.28750061988830566,-0.5450005531311035,2.109999656677246,2,0.18248843065645315,1.0000000000000162,10.970000267028807,1.7272743035988636,10.829999923706056,1.6874964609813996,10.8100004196167,0.18248843065645315
2505,2009-12-03,10.869999885559082,10.949999809265137,10.84000015258789,10.84000015258789,19859.0,0.0018432722014933844,-6.333375719235782,-0.2999990463202266,73.91307953404251,68.9233402375184,0.00032824757742311306,-0.30606233769762525,-0.2613502540407744,-0.6542716558693904,12.93012638477154,0.1099996566772461,0.4139176563894811,0.22499985694885183,-0.41360082709293877,0.8636005409906424,-0.09430048507204347,0.5443001989697471,-0.3683424563552702,81.81811876535664,6.36184153083417,0.31930034202089574,12,-0.15999984741210938,-0.5,-0.33749985694885254,-0.565000057220459,2.130000114440918,3,0.18491262649893336,1.6666666666666667,10.850000381469727,1.0000000000000162,10.970000267028807,1.7272743035988636,10.829999923706056,0.18491262649893336
2506,2009-12-04,10.970000267028807,10.970000267028807,10.800000190734863,10.9399995803833,19471.0,0.009199667205385786,10.333079026004148,1.0000317894267774,74.35902033936162,70.42422394876009,-0.09036266083751698,-0.3541235049996363,-0.3723470630845327,-0.7572990835154396,13.15845429484654,0.17000007629394354,0.40105121093708185,0.28050022125244034,-0.3149025996225969,0.8759030421274776,-0.01720118918507829,0.578201631689959,-0.42847543216129935,100.0,21.40018624933529,0.29770141043751824,12,-0.2700004577636701,-0.6000003814697248,-0.49750018119811834,-0.6650004386901838,1.6300001144409197,4,0.174111194249718,-6.333375719235782,10.869999885559082,1.6666666666666667,10.850000381469727,1.0000000000000162,10.970000267028807,0.174111194249718
2507,2009-12-07,11.100000381469727,11.100000381469727,10.93000030517578,11.0,20516.0,0.011850511511074968,2.3999885559518943,3.3332697565009286,68.42109489974368,69.98988952336701,-0.20946957517952391,-0.40070645268420435,-0.5210863242263066,-0.8905590513757673,12.94489899545217,0.1700000762939471,0.3918941090530339,0.3445003032684326,-0.09990256913763673,0.788903175674502,0.12229886706539794,0.5667017394714673,-0.52179753339162,100.0,21.090184505958803,0.22220143620303492,12,-0.3400001525878906,-0.6800003051757812,-0.6275002956390381,-0.7350006103515625,1.5549993515014666,0,0.16036033079266487,10.333079026004148,10.970000267028807,-6.333375719235782,10.869999885559082,1.6666666666666667,10.850000381469727,0.16036033079266487
2508,2009-12-08,11.09000015258789,11.100000381469727,10.949999809265137,11.029999732971193,74186.0,-0.0009009214899244888,2.7499731782040127,0.6000019073413391,67.70835816862575,69.62944519048203,-0.1983840569355486,-0.3503894179179916,-0.521623583479947,-0.8800778093934021,13.600495907565758,0.15000057220458984,0.36114838559293894,0.29750008583068777,-0.1275513412536764,0.7225515129150519,0.0849743722885048,0.5100257993728707,-0.45961755117062175,96.66659249204477,17.559687451078105,0.21252571354218228,12,-0.3299999237060547,-0.6700000762939453,-0.6449999809265137,-0.7250003814697266,1.4149999618530273,1,0.17042374784885816,2.3999885559518943,11.100000381469727,10.333079026004148,10.970000267028807,-6.333375719235782,10.869999885559082,0.17042374784885816
2509,2009-12-09,11.09000015258789,11.100000381469727,10.949999809265137,11.100000381469727,25780.0,0.0,28.99942780850658,-0.16666931574346833,67.3684379598975,69.792757268468,-0.18841166302234846,-0.3269872458839096,-0.5330230742285877,-0.8756001257722748,13.791254813425379,0.15000057220458984,0.3494803582495596,0.2720000743865967,-0.16050094551246552,0.7045010942856589,0.05574956443706647,0.4882505843361269,-0.41265577316537616,96.66659249204477,17.548956598530182,0.21625050994953085,12,-0.3299999237060547,-0.6500000953674316,-0.7250003814697266,-0.7250003814697266,1.244999885559082,2,0.16501351654887197,2.7499731782040127,11.09000015258789,2.3999885559518943,11.100000381469727,10.333079026004148,10.970000267028807,0.16501351654887197
2510,2009-12-10,11.5,11.5,11.0,11.0,71331.0,0.03697022919485127,1.0,-49.99885561701316,75.59056537182084,69.64022331928932,-0.5408472315230473,-0.6888188929870047,-0.943123246485353,-1.2783733518399227,14.47726347235977,0.5,0.3178171592700192,0.6289999008178704,0.13597895527826154,1.1220208463574792,0.38248942804806596,0.8755103735876748,-0.7803900203727636,100.0,21.558111916987798,0.24651047276980453,12,-0.3899998664855957,-0.8600001335144043,-1.2100002765655518,-1.135000228881836,0.7899999618530273,3,0.12695652505625854,28.99942780850658,11.09000015258789,2.7499731782040127,11.09000015258789,2.3999885559518943,11.100000381469727,0.12695652505625854
2511,2009-12-11,12.050000190734865,12.199999809265135,11.390000343322756,11.600000381469727,93684.0,0.0478261035421621,1.1600013224300678,0.899999618530277,82.58428772266711,71.29991541919351,-1.0018065178233453,-1.162150474314096,-1.480064815615881,-1.8130851984305405,16.202503883671667,0.8099994659423793,0.3068447996462389,1.0925000667572036,0.42895686069083894,1.7560432728235682,0.7607284637240213,1.4242716697903859,-1.236743408662898,88.18900180297109,9.906556982270331,0.3317716030331824,12,-0.5750002861022967,-1.060000419616701,-1.7975003719329852,-1.685000419616701,0.13000011444091442,4,0.07883815719734022,1.0,11.5,28.99942780850658,11.09000015258789,2.7499731782040127,11.09000015258789,0.07883815719734022
2512,2009-12-14,12.0,12.199999809265135,11.899999618530273,12.0,82305.0,-0.0041493933563013785,-1.9999904632931977,0.0,79.66103064743729,72.88954657769938,-0.8586887296861736,-1.0394282898711928,-1.417962542551841,-1.7420243587320456,18.020978430580453,0.3000001907348615,0.3197406587520746,0.9624998569488525,0.20308531071466973,1.7219144031830353,0.5827925838317611,1.342207130065944,-1.0,84.00001525878919,6.47626420429134,0.3797072731170916,12,-0.5,-1.010000228881836,-1.8000001907348633,-1.635000228881836,0.10000038146972656,0,0.050000031789143806,1.1600013224300678,12.050000190734865,1.0,11.5,28.99942780850658,11.09000015258789,0.050000031789143806
2513,2009-12-15,11.850000381469727,11.899999618530273,11.710000038146973,11.899999618530273,45960.0,-0.012499968210856083,6.600099183642328,-100.0,75.40110442688731,73.88966434116483,-0.6378058661166328,-0.8461780078660297,-1.2579990740786542,-1.5746562713915697,18.439821302688916,0.28999996185302734,0.30899555456136873,0.7575002193450935,-0.07048082736354999,1.585481266053737,0.34350969599077175,1.1714907426994152,-0.6820004081726072,72.0000457763673,-6.612156122023947,0.4139905233543213,12,-0.35000038146972656,-0.8250002861022949,-1.6500005722045898,-1.4850006103515625,0.1399993896484375,1,0.06793243253901271,-1.9999904632931977,12.0,1.1600013224300678,12.050000190734865,1.0,11.5,0.06793243253901271
2514,2009-12-16,12.25,12.34000015258789,11.75,11.800000190734865,98452.0,0.03375524098343208,-1.145454356296069,-9.00013351644156,84.57943841936013,75.07481532842235,-0.9145006752209319,-1.1890001650851847,-1.6470499567366623,-1.9523900485004013,19.15580677039152,0.5900001525878906,0.34534435168516175,1.0824998378753659,0.1237315020191172,2.0412681737316145,0.6031156699472415,1.5618840058034902,-0.9375200496673592,93.28357146720641,6.6976782016873955,0.47938416792812455,12,-0.679999828338623,-0.9549999237060547,-2.0500001907348633,-1.885000228881836,-0.4200000762939453,2,0.02081633587272802,6.600099183642328,11.850000381469727,-1.9999904632931977,12.0,1.1600013224300678,12.050000190734865,0.02081633587272802
2515,2009-12-17,12.18000030517578,12.300000190734865,12.050000190734865,12.300000190734865,32261.0,-0.005714260801977233,3.166670640313318,-0.2666665253815318,81.56683040279785,75.8756831132486,-0.7142462173985695,-1.0615913883351507,-1.5586297091193213,-1.8638182716006657,19.91048498244644,0.25,0.3811912468228016,0.9415001392364477,-0.09718878760148009,1.9801890660743755,0.4221556758174838,1.4608446026554116,-0.7031171224822987,83.15790741727855,-5.63224093547521,0.5193444634189635,12,-0.5450000762939435,-0.8850002288818342,-1.8850004673004133,-1.8150005340576154,-0.28000068664550604,3,0.012725757724761921,-1.145454356296069,12.25,6.600099183642328,11.850000381469727,-1.9999904632931977,12.0,0.012725757724761921
2516,2009-12-18,12.079999923706055,12.239999771118164,11.989999771118164,12.09000015258789,95109.0,-0.00821021173761638,-1.631571550469307,0.08333532015671816,77.77777777777776,76.91531454414128,-0.4919699522034513,-0.9114482097827938,-1.4419581251559173,-1.7462774432896975,20.471124545990925,0.25,0.42888328658878194,0.7799997806549079,-0.30639450447154104,1.866394065781357,0.23680263809168345,1.3231969232181324,-0.46501802582946894,58.73012989647337,-30.70711814900838,0.5431971425632243,12,-0.434999942779541,-0.7849998474121094,-1.7899999618530273,-1.6800003051757812,-0.23999977111816406,4,0.017384109227920108,3.166670640313318,12.18000030517578,-1.145454356296069,12.25,6.600099183642328,11.850000381469727,0.017384109227920108
2517,2009-12-21,12.010000228881836,12.149999618530273,11.989999771118164,12.079999923706055,22185.0,-0.005794676760456752,-1.9090719933416562,6.999809269502194,73.85321723001277,77.59807666207317,-0.3121364090697565,-0.79394468606462,-1.3612373553729924,-1.6640757702999185,20.785380954380877,0.15999984741210938,0.47198952305721065,0.6540000915527351,-0.4585578787413134,1.7665580618467835,0.09772110640571086,1.2102790766997593,-0.27901541025144105,47.61906924431163,-39.02632396003035,0.5562789851470247,12,-0.36500024795532227,-0.695000171661377,-1.7300002574920654,-1.4600005149841309,0.24499988555908203,0,0.014154877023659473,-1.631571550469307,12.079999923706055,3.166670640313318,12.18000030517578,-1.145454356296069,12.25,0.014154877023659473
2518,2009-12-22,12.100000381469727,12.149999618530273,11.9399995803833,12.029999732971193,34430.0,0.007493767766253434,1.47060143500676,-1.0000136239781763,79.06977259964563,78.89822495537851,-0.27245275118544754,-0.8362470579200725,-1.4331243557992384,-1.7383526296904055,21.302681450951624,0.21000003814697266,0.5158198529223181,0.6865002155303959,-0.4561702400804144,1.8291706711412061,0.11516498772499162,1.2578354433358,-0.2715731094061322,59.322083212103585,-27.220969344416822,0.5713352278054051,12,-0.43000030517578125,-0.755000114440918,-1.8100004196166992,-1.5500006675720215,0.5249996185302734,1,0.0,-1.9090719933416562,12.010000228881836,-1.631571550469307,12.079999923706055,3.166670640313318,12.18000030517578,0.0
2519,2009-12-23,12.25,12.270000457763672,12.109999656677244,12.1899995803833,22845.0,0.012396662297629923,2.1999732974756934,0.8571409108867944,80.26316394876422,79.41740257503889,-0.26887753409427795,-0.9274744368215515,-1.5648286483291276,-1.8709584032413318,21.931480692074437,0.1700000762939453,0.5747171286234831,0.7689998149871826,-0.4050152496335837,1.943014879607949,0.18199228267679857,1.3560073472975667,-0.33972106705251903,86.11108167676811,-0.9871097276453753,0.5870075323103832,12,-0.38499975204467773,-0.869999885559082,-1.9449999332427979,-1.6800003051757812,0.8149995803833008,2,-0.021224508480149895,1.47060143500676,12.100000381469727,-1.9090719933416562,12.010000228881836,-1.631571550469307,12.079999923706055,-0.021224508480149895
2520,2009-12-28,12.170000076293945,12.25,11.989999771118164,12.25,59550.0,-0.006530606016820761,5.500011920940324,-1.3333227370261465,76.54867686085758,78.74677914594895,-0.09369663009243645,-0.7770521683872698,-1.4638619903284713,-1.7706598177609365,22.5831264277228,0.26000022888183594,0.641271738888733,0.6189999103546135,-0.5434095028209711,1.7814093235301982,0.03779520376682122,1.2002046169424059,-0.23000049591064453,69.69693466770318,-15.11785265997706,0.5812047065877923,12,-0.14499998092651367,-0.7899999618530273,-1.8650000095367432,-1.6000003814697266,0.4799995422363281,0,-0.027937563718687275,2.1999732974756934,12.25,1.47060143500676,12.100000381469727,-1.9090719933416562,12.010000228881836,-0.027937563718687275
2521,2009-12-29,12.279999732971193,12.300000190734865,12.079999923706055,12.09000015258789,21858.0,0.009038591289043385,-1.095240257764514,-2.3749970197649413,76.33928514408791,78.37769631224346,-0.18734073176451993,-0.8129572651791381,-1.5460263559916783,-1.8609521398244624,24.59189316488719,0.22000026702881037,0.7203304725379738,0.6554996013641379,-0.4954719931324494,1.8064711958607251,0.08001380411584336,1.2309853986124324,-0.2899999618530291,94.44432670707415,11.0732329237116,0.5754857972482939,12,-0.25499963760376154,-0.8999996185302752,-1.974999666213991,-1.7100000381469744,0.14500045776367188,1,-0.030944635399350884,5.500011920940324,12.170000076293945,2.1999732974756934,12.25,1.47060143500676,12.100000381469727,-0.030944635399350884
2522,2009-12-30,12.460000038146973,12.489999771118164,12.149999618530273,12.300000190734865,32952.0,0.014658005626212445,2.0909201251918192,0.842106319863055,78.42324718735193,78.71348995229509,-0.329922940572402,-0.9113038275091014,-1.7016510697045764,-2.0187209739601624,26.77585048481439,0.3400001525878906,0.761393864642077,0.7539999008178704,-0.3909182666715889,1.8989180683073297,0.18154081707314162,1.3264589845625991,-0.4700002670288086,94.54550498771495,12.325125914854041,0.5724590837447293,12,-0.3400001525878906,-1.005000114440918,-2.1125001907348633,-1.890000343322754,-0.18999958038330078,2,-0.04975922019750545,-1.095240257764514,12.279999732971193,5.500011920940324,12.170000076293945,2.1999732974756934,12.25,-0.04975922019750545
2523,2010-01-04,12.510000228881836,12.510000228881836,12.30500030517578,12.359999656677244,33695.0,0.004012856386981234,1.7333218892852158,0.937504470352643,78.86180090994516,78.07819689569342,-0.3089455886033239,-0.8854110377006101,-1.7300606373424436,-2.0451748862185664,28.73256633854603,0.20499992370605646,0.7342970849838473,0.7270000934600827,-0.4166431148586742,1.8706433017788395,0.15517848930070421,1.298821697619461,-0.430000457763672,100.0,18.7970260719907,0.5718216041593783,1,-0.2850003242492676,-1.0450000762939453,-2.012500286102295,-1.9400005340576172,-0.2950000762939453,0,-0.020383701820580247,2.0909201251918192,12.460000038146973,-1.095240257764514,12.279999732971193,5.500011920940324,12.170000076293945,-0.020383701820580247
2524,2010-01-05,12.829999923706055,12.829999923706055,12.470000267028807,12.470000267028807,40393.0,0.025579511508355912,1.0000000000000098,2.399988555951842,78.05908276609131,77.68844715828159,-0.6012478250764222,-1.1061830320193842,-2.0185032971445107,-2.3374527423209877,31.000801536778646,0.35999965667724787,0.7268175773134473,0.947999811172485,-0.19837379368716235,2.0943734160321323,0.3748130087426613,1.5211866136023087,-0.6800003051757812,100.0,20.30001746893261,0.5731868024298234,1,-0.44500017166137695,-1.2049999237060547,-2.3324999809265137,-2.260000228881836,-0.6000003814697266,1,-0.01597817029813653,1.7333218892852158,12.510000228881836,2.0909201251918192,12.460000038146973,-1.095240257764514,12.279999732971193,-0.01597817029813653
2525,2010-01-06,12.880000114440918,12.880000114440918,12.69499969482422,12.75,28960.0,0.0038971310235533796,1.8461577962806461,0.36111177338557177,72.19252400506716,77.06786340575819,-0.6051487043909756,-1.0518047004746158,-2.0318462617287647,-2.3566041667230095,33.42064685542976,0.18500041961669744,0.7415398654384084,0.8974999904632561,-0.2275425675640772,2.0225425484905895,0.33497871144959035,1.460021269476922,-0.5940004348754879,100.0,20.490890803818985,0.5625212790136666,1,-0.4700002670288086,-1.2300000190734863,-2.382500171661377,-2.310000419616699,-0.505000114440918,2,0.014363312445546006,1.0000000000000098,12.829999923706055,1.7333218892852158,12.510000228881836,2.0909201251918192,12.460000038146973,0.014363312445546006
2526,2010-01-07,12.880000114440918,12.880000114440918,12.765000343322756,12.829999923706055,34154.0,0.0,3.5999732972209326,0.38461651322304957,74.17584404165359,77.10371082927382,-0.5361127201110936,-0.9500869614009044,-1.9937884698050539,-2.3233664864603156,36.15850953008876,0.11499977111816229,0.6957825349787967,0.8019999980926507,-0.28477397242498803,1.8887739686102893,0.2586130128338304,1.3453869833514709,-0.47520034790039034,100.0,20.189036293778685,0.5433869852588197,1,-0.4700002670288086,-1.2300000190734863,-2.37250018119812,-2.310000419616699,-0.7100000381469727,3,-0.017857181200858108,1.8461577962806461,12.880000114440918,1.0000000000000098,12.829999923706055,1.7333218892852158,12.510000228881836,-0.017857181200858108
2527,2010-01-08,12.880000114440918,12.960000038146973,12.80500030517578,12.880000114440918,21354.0,0.0,-1.0666683620919601,0.0,80.83833156018345,77.30021738044469,-0.44670040419554446,-0.8536642243710766,-1.9459193993560522,-2.291707426722331,38.579946574533714,0.15499973297119318,0.6624700596909392,0.7130000114440911,-0.3270829267745281,1.7530829496627103,0.19295854233478238,1.2330414805533998,-0.38016027832031263,87.78626621065003,6.698636839826193,0.5200414691093095,1,-0.4050002098083496,-1.0399999618530273,-2.3575000762939453,-2.310000419616699,-0.7150001525878906,4,-0.035326080719200625,3.5999732972209326,12.880000114440918,1.8461577962806461,12.880000114440918,1.0000000000000098,12.829999923706055,-0.035326080719200625
2528,2010-01-11,12.979999542236328,13.0,12.9350004196167,12.949999809265135,39418.0,0.007763930660473539,-1.1667064040818274,100.0,76.64233983131786,76.89790358961733,-0.4567799247928157,-0.8483025862105968,-1.9929993802612618,-2.3580271984204,41.15655186456643,0.11999988555908203,0.6484424359929957,0.7184994697570808,-0.2505862385434252,1.6875851780575868,0.2339566156068269,1.2030423239073347,-0.3881276657104493,96.22632682255352,15.992310590626332,0.4845428541502531,1,-0.4849996566772461,-1.1049995422363281,-2.439999580383301,-2.4099998474121094,-0.8399991989135724,0,-0.0546994691457694,-1.0666683620919601,12.880000114440918,3.5999732972209326,12.880000114440918,1.8461577962806461,12.880000114440918,-0.0546994691457694
2529,2010-01-12,12.920000076293945,13.0,12.880000114440918,12.979999542236328,36669.0,-0.004622455166284678,1.3999885559518588,-1.9999999999998817,77.20589988373587,76.97092836993714,-0.3260320276947084,-0.6789866193073966,-1.8832327731053304,-2.2648340580254356,43.760746570353184,0.11999988555908203,0.6549050414852413,0.5670000076293942,-0.27337822542794754,1.407378240686736,0.1468108911007242,0.9871891241580641,-0.24650257507324191,73.77054306226066,-5.841899417810552,0.4201891165286705,1,-0.38000011444091797,-1.0199999809265137,-2.380000114440918,-2.3500003814697266,-0.6949996948242188,1,-0.0545665572401669,-1.1667064040818274,12.979999542236328,-1.0666683620919601,12.880000114440918,3.5999732972209326,12.880000114440918,-0.0545665572401669
2530,2010-01-13,12.960000038146973,13.0,12.78499984741211,13.0,31145.0,0.003095972261363933,9.750017881410486,0.6666719649044728,83.84620294069532,77.80503034733796,-0.2706471775049941,-0.6366396561475618,-1.8710075402815676,-2.272986814879456,44.926949888331784,0.21500015258789062,0.6466806618166956,0.533999967575074,-0.24586220912489587,1.3138621442750438,0.14406887922508815,0.9239310559250598,-0.22120203717041065,82.97871476979878,0.694859441614085,0.3899310883499851,1,-0.38500022888183594,-1.059999942779541,-2.4200000762939453,-2.390000343322754,-0.9250001907348633,2,-0.05632719859274171,1.3999885559518588,12.920000076293945,-1.1667064040818274,12.979999542236328,-1.0666683620919601,12.880000114440918,-0.05632719859274171
2531,2010-01-14,13.0,13.0,12.880000114440918,12.989999771118164,20264.0,0.0030864168005624304,22.99942780850658,-0.2500059604701619,88.97641342955193,78.97760437424907,-0.22101683835199637,-0.6343418620479699,-1.85788550720528,-2.2828190610945036,44.62817567349499,0.11999988555908203,0.623239161435098,0.526499938964843,-0.2724274797845059,1.325427357714192,0.1270362295901677,0.9259636483395184,-0.21500015258789062,100.0,12.780580843691268,0.3994637093746745,1,-0.3474998474121094,-1.0999999046325684,-2.4600000381469727,-2.4300003051757812,-1.010000228881836,3,-0.04807692307692313,9.750017881410486,12.960000038146973,1.3999885559518588,12.920000076293945,-1.1667064040818274,12.979999542236328,-0.04807692307692313
2532,2010-01-15,12.600000381469727,13.0,12.515000343322756,13.0,52582.0,-0.030769201425405623,1.4250005960470074,-39.99904634751097,65.82280467518295,77.52882701483104,0.2245434110072484,-0.1971973783887755,-1.40348095719024,-1.8532343907654791,43.66328366902245,0.4849996566772443,0.609952888445715,0.09650030136108434,-0.6720463581712117,0.8650469608933804,-0.2877730284050646,0.48077363112723326,0.39999961853027344,17.52579346742432,-70.19770714211047,0.3842733297661483,1,0.13499975204467773,-0.6350002288818359,-2.065000534057617,-2.030000686645508,-0.5,4,-0.03412700731407625,22.99942780850658,13.0,9.750017881410486,12.960000038146973,1.3999885559518588,12.920000076293945,-0.03412700731407625
2533,2010-01-18,12.654999732971193,12.654999732971193,12.4399995803833,12.600000381469727,22827.0,0.004365027764788865,6.818279551247154,-0.13749850988246398,63.63637531283459,75.92630396446918,0.21487126653951982,-0.1989987609001833,-1.415209754992114,-1.8797848995107884,43.42609459647846,0.2150001525878924,0.5935786781191776,0.11124968528747736,-0.5949846486156627,0.8174840191906174,-0.24186748166409267,0.4643668522390474,0.3450002670288068,38.39285562233194,-47.488381695789506,0.3531171669515697,1,0.06500005722045721,-0.6799998283386248,-2.0649995803833026,-2.0850000381469744,-0.6049995422363281,0,-0.03871985629849728,1.4250005960470074,12.600000381469727,22.99942780850658,13.0,9.750017881410486,12.960000038146973,-0.03871985629849728
2534,2010-01-19,12.505000114440918,12.8100004196167,12.449999809265135,12.69499969482422,37975.0,-0.011852992627053749,-1.400002543129877,-3.4545785576805574,60.771723111399744,74.65732608739503,0.3508132669929509,-0.03047829112481537,-1.2115071616708697,-1.7006424897384171,42.54984110661445,0.3600006103515643,0.5494559112233652,-0.051499938964843395,-0.7444880002603576,0.6414881223306708,-0.39799396961260136,0.29499409168291457,0.49499988555908203,11.607229527097102,-73.16846263881143,0.3464940306477574,1,0.21499967575073242,-0.5300002098083496,-1.9149999618530273,-1.9350004196166992,-0.6050004959106445,1,-0.029188306099786177,6.818279551247154,12.654999732971193,1.4250005960470074,12.600000381469727,22.99942780850658,13.0,-0.029188306099786177
2535,2010-01-20,12.335000038146973,12.56999969482422,12.335000038146973,12.5,28073.0,-0.01359456815179294,-1.8484813455480953,0.8684227697774841,51.702798078240306,72.16032098034911,0.4865399635558987,0.15992901334318077,-0.988349931475021,-1.503789021943362,41.451082451343716,0.23499965667724787,0.49370867346979175,-0.22925000190734934,-0.9078263913856066,0.4493263875709079,-0.5685381966464789,0.11003819283178018,0.6425999450683602,0.0,-80.1012001072369,0.33928819473912897,1,0.33249998092651367,-0.33500003814697266,-1.7349998950958252,-1.765000343322754,-0.5249996185302734,2,-0.008917685961658983,-1.400002543129877,12.505000114440918,6.818279551247154,12.654999732971193,1.4250005960470074,12.600000381469727,-0.008917685961658983
2536,2010-01-21,12.289999961853027,12.34000015258789,12.204999923706055,12.31999969482422,42906.0,-0.0036481618285187922,2.85711366330159,0.181816605496644,44.25674500125655,68.09570025157946,0.49064366209676535,0.233436858273528,-0.8915538787856594,-1.4324036166604106,40.37697991528413,0.13500022888183594,0.41560818406815336,-0.2847500801086422,-0.9377952598314909,0.3682950996142065,-0.6112726699700666,0.04177250975278213,0.6490440246582043,10.691827671667358,-64.79051135682923,0.32652258986142474,1,0.3125,-0.09499979019165039,-1.4149999618530273,-1.6700000762939453,-0.46000003814697266,3,-0.02074858545422409,-1.8484813455480953,12.335000038146973,-1.400002543129877,12.505000114440918,6.818279551247154,12.654999732971193,-0.02074858545422409
2537,2010-01-22,12.18000030517578,12.289999961853027,12.005000114440918,12.199999809265135,45067.0,-0.008950338243993161,1.8500011920939818,0.666656070191015,39.28569659227991,63.94496211390857,0.5485969904839187,0.37610880149324544,-0.7202971480263507,-1.294314673399116,38.98222376378665,0.2849998474121094,0.35758411886532393,-0.4032497406005877,-1.0292080432522752,0.2227085620510998,-0.7162288919264324,-0.09027058927474307,0.7003201563110384,21.739145887236422,-48.54991034600836,0.31297915132584375,1,0.3224997520446795,0.17499971389770685,-0.9475004673004133,-1.210000514984129,-0.23000049591064453,4,-0.015599386641794832,2.85711366330159,12.289999961853027,-1.8484813455480953,12.335000038146973,-1.400002543129877,12.505000114440918,-0.015599386641794832
2538,2010-01-25,12.100000381469727,12.18000030517578,12.010000228881836,12.15999984741211,18299.0,-0.006568138070740304,2.399988555951944,3.0000476848981927,21.92303685738733,57.80242177764762,0.5483014758245375,0.48075740746603124,-0.5970824041057234,-1.182413703596822,37.75196070975183,0.17000007629394354,0.2897082960450206,-0.4832496643066406,-1.1092079669583281,0.14270863834504688,-0.7962288156324853,-0.17027051298079598,0.6927880453125006,11.801270933439481,-52.46872944528705,0.31297915132584375,1,0.4024996757507324,0.25499963760375977,-0.8550004959106445,-1.1300005912780762,-0.30500030517578125,0,0.0,1.8500011920939818,12.18000030517578,2.85711366330159,12.289999961853027,-1.8484813455480953,12.335000038146973,0.0
2539,2010-01-26,11.989999771118164,12.100000381469727,11.920000076293945,12.100000381469727,34597.0,-0.009090959246581543,2.272714662227771,1.833359824522364,17.279344992956197,50.40610422789884,0.5727378425286282,0.6010994050574183,-0.45166890136010984,-1.048332393774512,36.283585677668796,0.18000030517578125,0.204067140072679,-0.5802502632141113,-1.2449501675713375,0.08444964114311482,-0.9126002153927253,-0.24790031103549737,0.7240098244299329,10.76919013929519,-46.957842508290824,0.33234995217861346,1,0.4700002670288086,0.38500022888183594,-0.7274997234344482,-1.0199999809265137,-0.4049997329711914,1,0.005004205234534931,2.399988555951944,12.100000381469727,1.8500011920939818,12.18000030517578,2.85711366330159,12.289999961853027,0.005004205234534931
2540,2010-01-27,11.829999923706055,11.984999656677244,11.829999923706055,11.904999732971193,16166.0,-0.01334444123990075,-3.1333367241839234,0.6818126647246658,15.460465431447403,42.23766556144278,0.6208829667800533,0.7740049007624137,-0.252871916610772,-0.8681311928807638,35.42536241737971,0.15999984741210938,0.11848668824765518,-0.7232501029968255,-1.445915274899285,-0.0005849310943659702,-1.0845826889480552,-0.3619175170455957,0.7887285295315447,0.0,-50.2160316273686,0.36133258595122975,1,0.5850000381469727,0.5850000381469727,-0.39749979972839355,-0.7899999618530273,-0.4799995422363281,2,0.00591713400470506,2.272714662227771,11.989999771118164,2.399988555951944,12.100000381469727,1.8500011920939818,12.18000030517578,0.00591713400470506
2541,2010-01-28,11.899999618530273,11.904999732971193,11.8100004196167,11.899999618530273,41045.0,0.00591713400470506,17.999427808500187,-0.0,19.182321847036448,37.05538969164871,0.4229128575306085,0.7105048255458595,-0.27859261175872874,-0.9136449643854014,34.435678835716445,0.09499931335449396,0.030667090096628158,-0.6342504024505615,-1.4055123736637434,0.13701156876262033,-1.0198813880571524,-0.2486194168439706,0.6083068405729097,18.749850988245953,-25.610279173264765,0.38563098560659126,1,0.4100008010864258,0.5050005912780762,-0.4349994659423828,-0.8599996566772461,-0.5,3,-0.007562958134337272,-3.1333367241839234,11.829999923706055,2.272714662227771,11.989999771118164,2.399988555951944,12.100000381469727,-0.007562958134337272
2542,2010-01-29,11.84000015258789,11.864999771118164,11.725000381469727,11.770000457763672,34631.0,-0.005041972089558144,1.3333439298089456,100.0,13.225762786948877,31.45421052210586,0.40651885001102706,0.7606740315137976,-0.17667743935175295,-0.8346887009357502,33.10089454581578,0.17499923706054688,-0.07886512407646862,-0.6632498741149906,-1.4945790205389464,0.16807927230896524,-1.0789144473269676,-0.24758530090301356,0.556577340197455,25.27467920905812,-12.007342388520868,0.4156645732119778,1,0.42750024795532227,0.5225000381469727,-0.37000012397766113,-0.8000001907348633,-0.4700002670288086,4,-0.0008446139149458354,17.999427808500187,11.899999618530273,-3.1333367241839234,11.829999923706055,2.272714662227771,11.989999771118164,-0.0008446139149458354
2543,2010-02-01,12.255000114440918,12.274999618530273,11.84000015258789,11.850000381469727,25016.0,0.03505067200208778,-1.0470553916233774,5.785735694822888,32.54591283757233,28.31800938056948,-0.07955396890531752,0.3431859001323101,-0.555358432541162,-1.228126207596361,31.52718968525604,0.4349994659423828,-0.19773410088315124,-0.2354999065399177,-1.0741824462961436,0.6031826332163082,-0.6548411764180315,0.18384136333819612,0.02069349830761702,96.36372148509838,61.065984659149315,0.4193412698781131,2,-0.10750007629394531,0.10750007629394531,-0.7750000953674316,-1.2150001525878906,-0.9350004196166974,0,-0.024887825567327382,1.3333439298089456,11.84000015258789,17.999427808500187,11.899999618530273,-3.1333367241839234,11.829999923706055,-0.024887825567327382
2544,2010-02-02,12.625,12.675000190734865,12.204999923706055,12.25,42649.0,0.030191748845688426,-1.0215058615060333,0.9259265364174317,42.50558444079854,27.296096754187065,-0.48136215538104565,-0.04528110817786413,-0.8839910999827048,-1.5748318857145858,29.674390252900945,0.47000026702881037,-0.2540710415691301,0.14474997520446742,-0.6813790734386007,0.9708790238475355,-0.26831454911706665,0.5578144995260015,-0.8999996185302734,94.73682097120187,62.76589219495891,0.4130645243215337,2,-0.4249997138977051,-0.2624998092651367,-1.117499828338623,-1.5850000381469727,-1.1949996948242205,1,-0.06574256821434099,-1.0470553916233774,12.255000114440918,1.3333439298089456,11.84000015258789,17.999427808500187,11.899999618530273,-0.06574256821434099
2545,2010-02-03,13.0649995803833,13.074999809265135,12.595000267028807,12.6850004196167,60745.0,0.03485145191154859,1.4000000000000212,1.0133310953776042,51.23338985412568,28.07127951561697,-0.9017502665836794,-0.49614813563468374,-1.2769801128466796,-1.988901870309217,27.945788458321786,0.4799995422363281,-0.30134237800577246,0.5754995822906501,-0.2733069349068078,1.424306099488108,0.15109632369192028,0.99990284088938,-1.320999202728272,99.25924199107516,72.75844963115358,0.42440325859872935,2,-0.6649994850158691,-0.6649994850158691,-1.4424993991851807,-2.0249996185302734,-1.794999122619629,2,-0.11327972367167183,-1.0215058615060333,12.625,-1.0470553916233774,12.255000114440918,1.3333439298089456,11.84000015258789,-0.11327972367167183
2546,2010-02-04,12.649999618530273,13.1850004196167,12.56999969482422,13.149999618530273,119326.0,-0.03176425374526126,1.1578912145091875,-1.3157923796234483,50.94338264613541,29.366577966045355,-0.480884199024441,-0.10462700523373414,-0.8217240810426176,-1.5521980059837759,26.197973018110638,0.6150007247924787,-0.3458291560862605,0.1719996452331536,-0.6606080741340516,1.0046073646003588,-0.24430421445044814,0.5883035049167553,-0.8527592636108405,63.35611047206224,34.244483060319595,0.4163038596836024,2,-0.19499921798706055,-0.19499921798706055,-0.9474995136260986,-1.609999656677246,-1.47999954223633,3,-0.10276674120655716,1.4000000000000212,13.0649995803833,-1.0215058615060333,12.625,-1.0470553916233774,12.255000114440918,-0.10276674120655716
2547,2010-02-05,12.425000190734865,12.649999618530273,12.350000381469727,12.609999656677244,75589.0,-0.017786516567622646,1.2641504001842574,0.3699989318847585,45.921990732442744,32.03312839660707,-0.2430344394873778,0.08910569473562369,-0.5595426189624764,-1.3051456482862083,23.933058327406123,0.2999992370605469,-0.3676650497015217,-0.030249786376950638,-0.8411911217988361,0.7806915490449349,-0.4357204540878943,0.375220881333993,-0.5444942319335961,43.494417992888344,14.914168023172248,0.4054706677109428,2,0.030000209808347833,0.030000209808347833,-0.7225000858306903,-1.3850002288818377,-1.1300001144409197,4,-0.08249501460522468,1.1578912145091875,12.649999618530273,1.4000000000000212,13.0649995803833,-1.0215058615060333,12.625,-0.08249501460522468
2548,2010-02-08,12.270000457763672,12.425000190734865,12.050000190734865,12.3100004196167,35121.0,-0.012474827411815603,1.7777828797484756,0.21621663419010034,45.840710952071504,35.20661350317544,-0.06859805147769649,0.19835663861297448,-0.3703296071942823,-1.1334008881189863,21.135039349365282,0.375,-0.3769749781052081,-0.14974956512451243,-0.9253611239575115,0.6258619937084866,-0.537555344541012,0.2380562142919871,-0.3112248313134778,19.383279529867938,-10.875336776166453,0.38780577941649935,2,0.18499994277954102,0.18499994277954102,-0.4825005531311035,-1.1550006866455078,-0.9500007629394513,0,-0.07334967714977769,1.2641504001842574,12.425000190734865,1.1578912145091875,12.649999618530273,1.4000000000000212,13.0649995803833,-0.07334967714977769
2549,2010-02-09,12.21500015258789,12.28499984741211,12.109999656677244,12.260000228881836,14712.0,-0.004482502292082691,2.6842411709197878,1.125002980235081,47.78597844413031,38.79833717125132,0.02422220627990157,0.20852312328001155,-0.279437825675533,-1.0659568433377018,18.50571955571659,0.17500019073486506,-0.36964791434408895,-0.16949987411499023,-0.9127918798162487,0.5737921315862682,-0.5411458769656203,0.20214612873563986,-0.18265103854770537,14.53743864136294,-18.74115294317872,0.37164600285062954,2,0.24000024795532227,0.24000024795532227,-0.37000012397766113,-1.0900001525878906,-0.8450002670288086,1,-0.0732706055328255,1.7777828797484756,12.270000457763672,1.2641504001842574,12.425000190734865,1.1578912145091875,12.649999618530273,-0.0732706055328255
2550,2010-02-10,12.229999542236328,12.359999656677244,12.229999542236328,12.300000190734865,10676.0,0.0012279483799482183,-2.714254574188312,1.5555673292926262,48.88058811870125,42.098144534769624,0.08038283815092129,0.14338103045060535,-0.25344053758350604,-1.0724504036817777,16.34149486898578,0.1449995040893537,-0.32978634250461525,-0.1180004596710198,-0.8123868798615579,0.5763859605195183,-0.46519366976628795,0.22919275042424836,-0.17999935150146307,15.858970502481101,-19.439085465177072,0.3471932100952687,2,0.22500085830688477,0.22500085830688477,-0.22499966621398926,-0.9449996948242188,-1.0,2,-0.06541285911726735,2.6842411709197878,12.21500015258789,1.7777828797484756,12.270000457763672,1.2641504001842574,12.425000190734865,-0.06541285911726735
2551,2010-02-11,12.375,12.380000114440918,12.154999732971193,12.15999984741211,22433.0,0.011856129451428998,-1.0000000000000158,-3.071402296971353,53.59115692185349,46.5831883275368,0.011004169675029374,-0.053591296815547196,-0.35620365254798614,-1.2076961584102346,13.973190598351731,0.2250003814697248,-0.2647681437025895,0.05824999809265208,-0.5652229794120167,0.6817229755973209,-0.2534864906596823,0.3699864868449865,-0.2650003433227557,54.1666865349004,16.44492542942273,0.3117364887523346,2,0.13750028610229492,0.08000040054321289,-0.3450000286102295,-1.065000057220459,-0.3950004577636719,3,-0.0892928923019255,-2.714254574188312,12.229999542236328,2.6842411709197878,12.21500015258789,1.7777828797484756,12.270000457763672,-0.0892928923019255
2552,2010-02-12,12.170000076293945,12.350000381469727,12.170000076293945,12.350000381469727,26043.0,-0.016565650400489296,1.0,-0.8372101275704832,51.23238975484511,48.65946354056712,0.2992015709239926,0.12389447658954822,-0.11112240299070031,-0.9925975187313298,13.339186773842659,0.2049999237060547,-0.17727871463984712,-0.12524991035461497,-0.73714478952669,0.4866449688174601,-0.4311973499406516,0.18069752923142168,1.015000343322754,31.999969482421402,-8.628755483568813,0.30594743958603715,2,0.44750022888183594,0.2850003242492676,-0.1400001049041748,-0.8600001335144043,-0.18000030517578125,4,-0.08216926817838821,-1.0000000000000158,12.375,-2.714254574188312,12.229999542236328,2.6842411709197878,12.21500015258789,-0.08216926817838821
2553,2010-02-15,12.164999961853027,12.265000343322756,12.0600004196167,12.0600004196167,2635.0,-0.00041085574441845907,-2.9047774750227404,-0.583329801212224,53.19927485823018,49.84765136472618,0.3241840053130165,0.0951829006413849,-0.06978599437501032,-0.9807783414207929,12.867277736132065,0.20499992370605646,-0.09327841267331038,-0.10575003623962331,-0.695846028464798,0.4843459559855514,-0.4007980323522098,0.18929795987296316,0.9997004508972172,32.812388241184465,-11.114457028497412,0.2950479961125872,2,0.4525003433227539,0.29000043869018555,-0.0074999332427978516,-0.815000057220459,-0.16499996185302734,0,-0.07151663693277643,1.0,12.170000076293945,-1.0000000000000158,12.375,-2.714254574188312,12.229999542236328,-0.07151663693277643
2554,2010-02-16,12.140000343322756,12.25,12.140000343322756,12.170000076293945,10688.0,-0.002055044686285701,-6.333375719236532,-0.2857129881925353,55.96155221646964,50.373002738319954,0.30525198755689686,0.09637688832141578,-0.004122856907281758,-0.9468004120344471,11.91066881038014,0.10999965667724432,0.011252600322682937,-0.11249966621398677,-0.694614538899593,0.4696152064716195,-0.4035571025567908,0.17855777012881724,0.9805120697021472,25.000000000000554,-23.471916077446387,0.29105743634280334,2,0.47749996185302557,0.3150000572204572,0.04499959945678533,-0.7700004577636737,-0.19500064849853516,1,-0.067545356285723,-2.9047774750227404,12.164999961853027,1.0,12.170000076293945,-1.0000000000000158,12.375,-0.067545356285723
2555,2010-02-17,12.225000381469727,12.289999961853027,12.085000038146973,12.289999961853027,9450.0,0.007001650390703773,5.3077306806344176,2.166671964904601,56.21416880377415,50.95864564472426,0.09897580752788748,0.002860051555256149,-0.047278017009674045,-1.0203206626456947,11.335490037888082,0.2049999237060547,0.06249467670085629,-0.021999645233155007,-0.6029098516031848,0.5589105611368748,-0.312454748418169,0.268455457951859,0.8530915518188475,51.56253725293851,-0.6413836325860984,0.29045510318501455,2,0.1249995231628418,0.23000001907348633,-0.00500035285949707,-0.8550004959106445,-0.3000001907348615,2,-0.0699386886896648,-6.333375719236532,12.140000343322756,-2.9047774750227404,12.164999961853027,1.0,12.170000076293945,-0.0699386886896648
2556,2010-02-18,12.03499984741211,12.300000190734865,12.010000228881836,12.130000114440918,23304.0,-0.015541965491110643,-3.000013154173515,1.4615520049297945,53.551908391642414,51.80641427352423,0.2151944062612401,0.18211418552168368,0.17999851861686267,-0.8235010767154627,11.171900088916372,0.2899999618530291,0.061254815993841305,-0.19925017356872488,-0.7873359175920154,0.3888355704545656,-0.493293045580371,0.09479269844292126,1.002368425329589,7.352825679632892,-46.26399714317704,0.2940428720116455,2,0.18250036239624023,0.4200005531311035,0.2025001049041748,-0.6649999618530273,-0.18999958038330256,3,-0.06688826883108612,5.3077306806344176,12.225000381469727,-6.333375719236532,12.140000343322756,-2.9047774750227404,12.164999961853027,-0.06688826883108612
2557,2010-02-19,11.989999771118164,12.0600004196167,11.904999732971193,12.0,19981.0,-0.0037391006950134864,1.3846063558202726,0.10526527129448376,44.42104316351765,51.64867340812935,0.21456432053762597,0.22361491089367647,0.25832930863182746,-0.7763451908144248,11.790577047330666,0.15500068664550604,-0.004195415463188468,-0.23475022315978933,-0.8325837053061171,0.3630832589865385,-0.5336669642329532,0.06416651791337458,0.985726418991943,21.518972060996006,-25.5880921213718,0.29891674107316357,2,0.15250015258789062,0.46500062942504883,0.28625035285949707,-0.619999885559082,-0.09000015258789062,4,-0.0008340474622797744,-3.000013154173515,12.03499984741211,5.3077306806344176,12.225000381469727,-6.333375719236532,12.140000343322756,-0.0008340474622797744
2558,2010-02-22,12.100000381469727,12.164999961853027,11.914999961853027,11.93000030517578,9085.0,0.009174363006789532,-1.4999904632932155,-16.999618539004565,37.588660157331454,50.51563804292948,0.0870695282660936,0.11975415851960847,0.1839472224074914,-0.8792173349342995,12.406535797687674,0.25,-0.041498067270660854,-0.12474961280822683,-0.7225830949545546,0.473083869338101,-0.42366635388139073,0.17416712826493708,0.7900676920692682,49.36719557302436,7.942731511957902,0.29891674107316357,2,0.042499542236328125,0.35500001907348633,0.2499997615814209,-0.7300004959106445,-0.15000057220459162,0,-0.009090959246581543,1.3846063558202726,11.989999771118164,-3.000013154173515,12.03499984741211,5.3077306806344176,12.225000381469727,-0.009090959246581543
2559,2010-02-23,12.050000190734865,12.114999771118164,11.920000076293945,12.029999732971193,18271.0,-0.004132247037895387,1.6000025431380396,0.11764969875124696,20.579734342329715,47.371098734443756,0.12427158590848997,0.18390901800727733,0.2697193074929256,-0.8226263920967263,12.86169630239723,0.19499969482421875,-0.049219287936470124,-0.1777498245239233,-0.7712094347896024,0.41570978574175577,-0.4744796296567628,0.11897998060891624,0.761262415558706,36.70893410721701,2.4927697182851816,0.29672980513283936,2,0.09249973297118963,0.40500020980834783,0.2974996566772443,-0.680000305175783,-0.1999998092651385,1,-0.0041493933563013785,-1.4999904632932155,12.100000381469727,1.3846063558202726,11.989999771118164,-3.000013154173515,12.03499984741211,-0.0041493933563013785
2560,2010-02-24,11.899999618530273,12.079999923706055,11.770000457763672,12.0,26573.0,-0.012448180068903691,1.3846091772732274,-4.999904634751097,24.315085941674297,44.11820195886828,0.24869148907201932,0.35776550165356014,0.4412687505320818,-0.6634873013412772,13.116919986885389,0.3099994659423828,-0.05040012238103664,-0.33125038146972585,-0.915588631961322,0.2530878690218703,-0.6234195067155248,-0.039081256223926886,0.838761957897507,24.528155898838413,-5.754064806341962,0.29216912524579813,2,0.16000080108642578,0.5550007820129395,0.44750022888183594,-0.5299997329711914,-0.21499919891357422,2,0.0037815191375194512,1.6000025431380396,12.050000190734865,-1.4999904632932155,12.100000381469727,1.3846063558202726,11.989999771118164,0.0037815191375194512
2561,2010-02-25,11.8100004196167,11.949999809265135,11.68000030517578,11.949999809265135,34046.0,-0.007562958134337272,2.857152588555956,1.399988555951841,26.792474830209983,41.40265585613105,0.27951069870928436,0.4644911809527894,0.5344844500082573,-0.5614270469419456,13.422645459745485,0.26999950408935547,-0.05819392697485881,-0.4167496204376224,-1.0130915495794817,0.1795923087042368,-0.7149205850085529,-0.11857865586669192,0.83188504494467,26.80416628159198,-1.7321632663739628,0.2981709645709296,2,0.17999982833862305,0.622499942779541,0.523749589920044,-0.4200005531311035,-0.2200002670288086,3,0.009737490857929965,1.3846091772732274,11.899999618530273,1.6000025431380396,12.050000190734865,-1.4999904632932155,12.100000381469727,0.009737490857929965
2562,2010-02-26,11.829999923706055,11.84000015258789,11.68000030517578,11.729999542236328,27188.0,0.0016934380506994362,1.6666454740523224,-0.7142915531335241,31.512590899546822,38.993024305166244,0.23044388500928825,0.4676823907440202,0.5196120619440023,-0.5694461034711225,13.440968830326177,0.15999984741211115,-0.07211036743333565,-0.39625010490417445,-0.9939725783135049,0.20147236850515604,-0.6951113416088397,-0.0973888681995092,0.6964593217290442,30.9277782912113,1.1826886866487598,0.298861236704665,2,0.16000032424926758,0.6025004386901855,0.5687501430511475,-0.440000057220459,-0.18000030517578125,4,0.0012679918359672637,2.857152588555956,11.8100004196167,1.3846091772732274,11.899999618530273,1.6000025431380396,12.050000190734865,0.0012679918359672637
2563,2010-03-01,11.949999809265135,12.03499984741211,11.899999618530273,11.899999618530273,30800.0,0.010143692843024743,-4.399988555951858,0.49999999999998224,39.44221836024254,37.15754276558545,0.08575727423565027,0.34115210988296596,0.41107508745728794,-0.6769654551759121,13.590687916913758,0.2049999237060547,-0.11274075085400526,-0.2610002040863062,-0.8710699316340342,0.34906952346142184,-0.5660350678601702,0.04403465968755782,0.4748843633388464,62.06892771797489,29.144372774736077,0.3050348637738642,3,0.04000043869018732,0.4825005531311053,0.4787502288818377,-0.5599999427795392,-0.3999996185302699,0,-0.00418411644626937,1.6666454740523224,11.829999923706055,2.857152588555956,11.8100004196167,1.3846091772732274,11.899999618530273,-0.00418411644626937
2564,2010-03-02,11.795000076293945,12.045000076293945,11.6850004196167,12.045000076293945,38588.0,-0.01297068915859012,1.8799972534179688,-4.999980926586609,34.40862640863453,34.73470472168104,0.20860975001333237,0.45406208965821904,0.5630778053142507,-0.5121758706383055,12.840999792191882,0.3599996566772461,-0.13718692730363635,-0.37449994087219274,-0.9788863734156621,0.22988649167127662,-0.6766931571439283,-0.07230672460045717,0.5404980322186521,28.749970197649503,-6.0716457021946155,0.302193216271735,3,0.19500017166137695,0.6375002861022949,0.6337499618530273,-0.4050002098083496,-0.06999969482421875,1,0.013141138784959816,-4.399988555951858,11.949999809265135,1.6666454740523224,11.829999923706055,2.857152588555956,11.8100004196167,0.013141138784959816
2565,2010-03-03,11.585000038146973,11.800000190734865,11.43000030517578,11.800000190734865,56253.0,-0.017804157421672184,2.441856957825423,0.8600006103515696,22.94520749274443,31.333960177359042,0.3556823900399788,0.5770867589359199,0.7698354622355925,-0.28951594521481105,11.439964545933565,0.3699998855590856,-0.17580919690574426,-0.5105000019073493,-1.0058031806729435,-0.015196823141755189,-0.7581515912901455,-0.26284841252455315,0.6718383339652068,25.203217992972487,-6.875134405996096,0.24765158938279705,3,0.21250009536743164,0.7225003242492676,0.8324999809265137,-0.15999984741210938,0.10000038146972656,2,0.022874436119996844,1.8799972534179688,11.795000076293945,-4.399988555951858,11.949999809265135,1.6666454740523224,11.829999923706055,0.022874436119996844
2566,2010-03-04,11.350000381469727,11.59000015258789,11.220000267028807,11.59000015258789,102426.0,-0.02028482139865706,2.0833353201567353,1.1162772129664038,22.483227490402314,28.89642510256845,0.5400929978407323,0.748053182372761,1.0020189746755968,-0.04357339732230692,9.943921731852223,0.3699998855590838,-0.23077767233046131,-0.6804996967315677,-1.209469886390977,-0.1515295070721585,-0.9449847915612715,-0.416014601901864,0.7910806612713568,15.757593272259813,-15.656070739405346,0.2644850948297042,3,0.3424997329711914,0.8524999618530273,1.0649995803833008,0.27499961853027344,0.4849996566772461,3,0.029515420871165876,2.441856957825423,11.585000038146973,1.8799972534179688,11.795000076293945,-4.399988555951858,11.949999809265135,0.029515420871165876
2567,2010-03-05,11.399999618530273,11.475000381469727,11.300000190734865,11.475000381469727,53208.0,0.004405218976219372,3.6666242815726093,0.3125034769409278,25.08140408297146,27.506729983195118,0.44432665490802314,0.6506872604448048,0.9519831707258994,-0.08494232215135078,9.178186583819633,0.1750001907348615,-0.2972724120998844,-0.5792504310607907,-1.1446499869520785,-0.013850875169502785,-0.8619502090064355,-0.29655065311514583,0.5937085000968452,21.81810825650972,-9.029552799955503,0.2826997779456442,3,0.2675004005432129,0.8025007247924805,0.957500696182251,0.22500038146972656,0.5799999237060547,4,0.016666714071531974,2.0833353201567353,11.350000381469727,2.441856957825423,11.585000038146973,1.8799972534179688,11.795000076293945,0.016666714071531974
2568,2010-03-08,11.369999885559082,11.484999656677244,11.300000190734865,11.43000030517578,94727.0,-0.00263155561184647,1.1764755381275387,0.7999974568943357,24.999969036528086,27.99786717143938,0.4021795738456344,0.6427586476157252,0.9786955655416953,-0.04336534051342511,9.332864954368585,0.18499946594237926,-0.3474248096130452,-0.5642501354217533,-1.1737562401503556,0.04525596930684905,-0.8690031877860545,-0.2594970830574521,0.4999149768123061,18.181776146577064,-12.851804242717272,0.30475305236430095,3,0.2800002098083496,0.8325004577636719,0.945000410079956,0.25500011444091797,0.6750001907348633,0,0.02462618608526257,3.6666242815726093,11.399999618530273,2.0833353201567353,11.350000381469727,2.441856957825423,11.585000038146973,0.02462618608526257
2569,2010-03-09,11.31999969482422,11.399999618530273,11.300000190734865,11.369999885559082,33305.0,-0.004397554198603437,-1.2222292865393454,0.8333306842565317,19.933515239153735,27.511025982270432,0.377430300001075,0.6558979543803698,1.0199239578777775,0.017080849109886387,9.495902336264079,0.09999942779540838,-0.370823685653626,-0.5695003032684305,-1.2221137652967897,0.08311315875992875,-0.8958070342826101,-0.24319357225425087,0.44592883229235447,17.24128292232208,-10.733047003562106,0.3263067310141797,3,0.3125004768371564,0.8825006484985334,0.9350004196166974,0.32500028610229315,0.780000686645506,1,0.020318065557528797,1.1764755381275387,11.369999885559082,3.6666242815726093,11.399999618530273,2.0833353201567353,11.350000381469727,0.020318065557528797
2570,2010-03-10,11.43000030517578,11.43000030517578,11.25,11.279999732971193,75831.0,0.009717368667585102,1.3999949137564147,-3.0000000000000355,28.77193452102081,27.73096594791608,0.21651832597988374,0.5089864055061906,0.9048279415778513,-0.08013134336322203,9.532775823639367,0.18000030517577947,-0.38732120781690504,-0.4194997310638442,-1.0822286445502733,0.24322918242258496,-0.7508641878070588,-0.08813527432062962,0.24857970032675247,56.75678462160999,25.09275326684026,0.33136445674321435,3,0.20249986648559748,0.7725000381469744,0.8512499332427996,0.2449998855590838,0.5499992370605487,2,0.025809279826559894,-1.2222292865393454,11.31999969482422,1.1764755381275387,11.369999885559082,3.6666242815726093,11.399999618530273,0.025809279826559894
2571,2010-03-11,11.270000457763672,11.425000190734865,11.270000457763672,11.425000190734865,63919.0,-0.013998236495204264,-1.0000000000000229,-1.033327611309299,26.623383861590654,27.187720721476506,0.32616333261406716,0.6134076020717352,1.054221954350103,0.09441110252337737,9.821262864569505,0.1599998474121076,-0.3770756674026199,-0.5242496013641365,-1.186759027042669,0.13825982431439598,-0.8555043142034027,-0.19299488852487023,0.33520678958306327,8.510845524826069,-23.42702233116541,0.331254712839266,3,0.3624997138977051,0.932499885559082,1.1299996376037598,0.47749948501586736,0.7149991989135724,3,0.036823420141668395,1.3999949137564147,11.43000030517578,-1.2222292865393454,11.31999969482422,1.1764755381275387,11.369999885559082,0.036823420141668395
2572,2010-03-12,11.170000076293944,11.279999732971193,11.125,11.244999885559082,37652.0,-0.008873147951013571,1.1379346632202454,0.4838705707904495,19.607808915926768,24.983897449885863,0.36062032160583257,0.6689464716258371,1.136432983039116,0.2054864576751232,10.273978855992329,0.15499973297119318,-0.3774355625195689,-0.5742499828338641,-1.267581220821345,0.1190812551536169,-0.9209156018276055,-0.2275843638401227,0.3735740542019226,12.500033113722688,-16.521258685382904,0.34666561899374054,3,0.4149999618530291,0.7174997329711932,1.2850003242492694,0.6325001716613787,0.8750000000000018,4,0.05953446350142433,-1.0000000000000229,11.270000457763672,1.3999949137564147,11.43000030517578,-1.2222292865393454,11.31999969482422,0.05953446350142433
2573,2010-03-15,11.295000076293945,11.300000190734865,11.199999809265137,11.220000267028807,29329.0,0.011190689270028642,1.352949096253688,-1.0,26.479726529935462,24.102908574474856,0.14856042003200898,0.5011190040918585,0.9931174610578974,0.09048467955992834,11.09242758815019,0.13000011444092152,-0.3790772074179465,-0.4057499885559075,-1.097097117883969,0.28559714077215403,-0.7514235532199383,-0.06007642389187673,0.17323071071266405,55.73767416264385,26.545020927319925,0.34567356466403065,3,0.16750001907348633,0.48000001907348633,1.1600003242492676,0.507500171661377,0.7550001144409197,0,0.06064625598188944,1.1379346632202454,11.170000076293944,-1.0000000000000229,11.270000457763672,1.3999949137564147,11.43000030517578,0.06064625598188944
2574,2010-03-16,11.31999969482422,11.329999923706055,11.220000267028807,11.300000190734865,21087.0,0.00221333495895637,4.4999880790602536,0.26666073267804513,30.40537666973819,24.931816260807498,0.05486596005822442,0.4337771429709747,0.9393990669975771,0.0786042500427353,11.897205511273246,0.10999965667724787,-0.39525649289503306,-0.33975033760070694,-1.0185610680314188,0.3390603928300049,-0.6791557028160629,-0.0003449723853510278,0.0864495505211984,63.93426220076639,32.74081482249173,0.339405365215356,3,0.037500381469724786,0.43250036239623846,1.1350007057189924,0.48250055313110174,0.7400007247924787,1,0.06404597182111349,1.352949096253688,11.295000076293945,1.1379346632202454,11.170000076293944,-1.0000000000000229,11.270000457763672,0.06404597182111349
2575,2010-03-17,11.369999885559082,11.43000030517578,11.300000190734865,11.31999969482422,29899.0,0.004416978099188729,-1.8889171461572232,2.5000715273472003,34.72218910849904,26.291700885040466,-0.03222841117511521,0.333538898667987,0.8590570861748308,0.044063241608242265,12.752595993336266,0.13000011444091442,-0.43426488757618564,-0.24700012207031286,-0.8822157812494797,0.38821553710885404,-0.5646079516598963,0.07060770751927059,-0.24499988555908203,80.32775095680063,46.57233698161737,0.31760782958958367,3,-0.06500005722045898,0.38250017166137695,1.0850005149841309,0.43250036239624023,0.5,2,0.06420408999632543,4.4999880790602536,11.31999969482422,1.352949096253688,11.295000076293945,1.1379346632202454,11.170000076293944,0.06420408999632543
2576,2010-03-18,11.229999542236328,11.390000343322756,11.175000190734863,11.380000114440918,68030.0,-0.01231313498081621,1.5293982351521904,-3.0000000000001066,30.769211959079925,26.923679537941403,0.09941417276606046,0.43230281822374295,0.9664632412054779,0.19918496702037025,14.06696232583895,0.2150001525878924,-0.4591829078614946,-0.34675045013427663,-0.9723893496021301,0.2788884493335768,-0.6595698998682025,-0.0339310004003508,-0.09889953613281222,34.426044975861316,0.3000262924343531,0.3128194497339267,3,0.07500028610229492,0.5225005149841309,1.2250008583068848,0.5725007057189941,0.5,3,0.06678539898236235,-1.8889171461572232,11.369999885559082,4.4999880790602536,11.31999969482422,1.352949096253688,11.295000076293945,0.06678539898236235
2577,2010-03-19,11.979999542236328,12.119999885559082,11.28499984741211,11.350000381469727,153266.0,0.06678539898236235,-1.1973678596794148,-4.199978383464622,50.68492554153692,29.777563594053497,-0.6254315454380155,-0.33569610090618696,0.19191209688546174,-0.5267081248422318,14.85845540820211,0.8900003433227539,-0.42988684625121465,0.4037495613098141,-0.22051319951214587,1.028012322131774,0.09161818089883411,0.7158809417207941,-0.8429215301513668,85.18514407046494,52.33850538190422,0.31213138041098,3,-0.3574995994567871,-0.24249935150146484,0.5037508010864258,-0.17749929428100586,-0.625,4,0.00041737183906298547,1.5293982351521904,11.229999542236328,-1.8889171461572232,11.369999885559082,4.4999880790602536,11.31999969482422,0.00041737183906298547
2578,2010-03-22,11.989999771118164,11.989999771118164,11.574999809265135,11.970000267028807,49075.0,0.000834743678126193,40.501025225311324,0.031745286874701954,54.767718521986744,33.648030625479386,-0.6014889858680181,-0.37350988591783185,0.1537469621422396,-0.5108615108294838,15.796304590653584,0.4149999618530291,-0.3785108577282905,0.4192498207092292,-0.1872697366981111,1.0257693781165695,0.11599004200555818,0.7225095994129003,-0.8149995803833008,86.24336969070667,50.69417246123861,0.30325977870367027,3,-0.36749982833862305,-0.2774996757507324,0.546250581741333,-0.1874995231628418,-0.2349996566772461,0,0.004587181503394877,-1.1973678596794148,11.979999542236328,1.5293982351521904,11.229999542236328,-1.8889171461572232,11.369999885559082,0.004587181503394877
2579,2010-03-23,12.0,12.0,11.899999618530273,12.0,20532.0,0.0008340474622796634,1.0,0.0,61.24660980459761,37.25632787921014,-0.5642212107520219,-0.4083862420748705,0.11705158963530415,-0.49645073982469157,16.79596129025509,0.10000038146972656,-0.33052607632028774,0.4317500591278076,-0.1668119344035972,1.0303120526592124,0.1324690623621052,0.73103105589351,-0.7871998214721678,87.30159531094839,48.359924022426114,0.2992809967657023,3,-0.377500057220459,-0.28749990463256836,0.5362503528594971,-0.047499656677246094,-0.005000114440917969,1,0.004166682561238755,40.501025225311324,11.989999771118164,-1.1973678596794148,11.979999542236328,1.5293982351521904,11.229999542236328,0.004166682561238755
2580,2010-03-24,11.94499969482422,12.119999885559082,11.94499969482422,11.960000038146973,39407.0,-0.0045833587646483265,-22.332824718677806,-100.0,67.8678374229616,41.839044941584696,-0.4788410310194404,-0.36874767224809624,0.142877731187669,-0.41663240813611324,17.706261390655936,0.1750001907348615,-0.2777458698526267,0.37449975013733017,-0.22962544839090882,0.9786249486655691,0.07243715087320979,0.6765623494014505,-0.695911528015138,81.4814553175688,37.971023402680956,0.3020625992641196,3,-0.3224997520446795,-0.23249959945678889,0.5912506580352765,0.022500514984129083,0.3450002670288068,2,0.009627520111390897,1.0,12.0,40.501025225311324,11.989999771118164,-1.1973678596794148,11.979999542236328,0.009627520111390897
2581,2010-03-25,11.925000190734865,12.06999969482422,11.925000190734865,12.06999969482422,29859.0,-0.0016742992549444446,1.0,9.666412359337402,66.05505175793849,46.999849701808216,-0.39801437352940816,-0.35804825044884403,0.13157965199977717,-0.3719985664513299,18.326757462547285,0.14499950408935547,-0.2090249674503415,0.34875025749206756,-0.267049293489519,0.9645498084736541,0.04085048200127339,0.6566500329828617,-0.6410755551757834,76.64674420171774,29.136901397849456,0.30789977549079345,3,-0.2775001525878924,-0.21250009536743342,0.47749996185302557,0.06750011444091619,0.2749996185302699,3,-0.004612184846631284,-22.332824718677806,11.94499969482422,1.0,12.0,40.501025225311324,11.989999771118164,-0.004612184846631284
2582,2010-03-26,11.845000267028807,11.984999656677244,11.845000267028807,11.920000076293945,22022.0,-0.006708588882725075,-2.733326551631882,0.5172418329025464,64.0949553216681,51.17931956755629,-0.2371335376951791,-0.2918291508322941,0.1916022540992639,-0.2651843266979199,18.863182187364366,0.1399993896484375,-0.1650444953374013,0.26800031661987056,-0.3491356143136013,0.8851362475533424,-0.04056764884686537,0.5765682820866065,-0.527632621469726,49.54136146176363,-1.6089563284711943,0.3085679654667363,3,-0.19750022888183416,-0.20000028610229315,0.49125003814697443,0.14750003814697443,0.18999958038330256,4,-0.009708798834947241,1.0,11.925000190734865,-22.332824718677806,11.94499969482422,1.0,12.0,-0.009708798834947241
2583,2010-03-29,11.899999618530273,12.0,11.609999656677244,12.0,47451.0,0.0046432545598635855,6.799977111903753,1.3333418104598949,67.15975563373041,55.263139452444314,-0.22047385429421595,-0.3697223096910349,0.11507972441146208,-0.29916418799906985,19.875078355523772,0.3900003433227557,-0.09633083760962968,0.3254996776580814,-0.2856501423541058,0.9366494976702686,0.019924767651987807,0.631074587664175,-0.5505266833711921,56.86271209894288,1.364341440160942,0.30557491000609344,3,-0.2524995803833008,-0.25499963760375977,0.39875054359436035,0.09250068664550781,-0.4399995803833008,0,-0.04579832720711097,-2.733326551631882,11.845000267028807,1.0,11.925000190734865,-22.332824718677806,11.94499969482422,-0.04579832720711097
2584,2010-03-30,11.949999809265135,11.994999885559082,11.800000190734865,11.899999618530273,73616.0,0.0042016968350993,1.7857030946655423,-0.49999999999998224,65.95090391351633,58.73299665300178,-0.19188981821472062,-0.4295375283577627,0.048529276632963914,-0.3220522377038826,20.294747363757615,0.19499969482421697,0.0007080076690932913,0.3677498817443823,-0.2589075975116035,0.9944073610003681,0.054421142116389376,0.6810786213723752,-0.5697057960900533,66.66666666666643,10.859550524193004,0.3133287396279929,3,-0.3024997711181623,-0.3274998664855939,0.34875035285949885,0.10750055313110529,-0.6099996566772443,1,-0.01631796635452909,6.799977111903753,11.899999618530273,-2.733326551631882,11.845000267028807,1.0,11.925000190734865,-0.01631796635452909
2585,2010-03-31,11.850000381469727,12.010000228881836,11.80500030517578,11.899999618530273,32535.0,-0.008368153087155439,-1.928583106266981,-0.9999809265864666,68.4713387403235,62.92212185091773,-0.018597698815657537,-0.32534775455456355,0.13595566389536984,-0.1950872529477543,19.94219839274156,0.20499992370605646,0.08220100401512376,0.2545004367828376,-0.38350543117299196,0.8925063047386672,-0.06450249719507717,0.5735033707607524,-0.4401181333992845,52.174066280359476,-9.218494947249376,0.319002933977915,3,-0.14750051498413086,-0.22750043869018555,0.4487497806549072,0.2174997329711914,-0.07000064849853338,2,0.012236244676928187,1.7857030946655423,11.949999809265135,6.799977111903753,11.899999618530273,-2.733326551631882,11.845000267028807,0.012236244676928187
2586,2010-04-01,11.6850004196167,11.859999656677244,11.6850004196167,11.859999656677244,45057.0,-0.013924046965521075,1.0000000000000202,3.500038147554706,65.74925295478769,64.5959360079456,0.24331918772269923,-0.14120316994913473,0.28765675129258206,-0.004765461598630338,19.176570919467167,0.1749992370605451,0.15301276214199788,0.07275047302246129,-0.5556348620000247,0.7011358080449472,-0.24144219448878168,0.38694314053370427,-0.24671346604671207,18.750163912539016,-46.809981398725974,0.3141926675112427,4,0.16249942779541016,-0.0625004768371582,0.5724999904632568,0.38249969482421875,0.30499935150146484,3,0.0517757398810752,-1.928583106266981,11.850000381469727,1.7857030946655423,11.949999809265135,6.799977111903753,11.899999618530273,0.0517757398810752
2587,2010-04-06,11.59000015258789,11.739999771118164,11.449999809265135,11.739999771118164,81388.0,-0.008130103861128002,2.866675991505943,0.857144414168946,59.19003615050589,65.08730463333661,0.30975422319954404,-0.03292687736470157,0.37152619873316794,0.12005143288449283,18.648654699609825,0.2899999618530291,0.2144079920030535,-0.03174982070922816,-0.6523206030432682,0.5888209616248119,-0.3420352118762473,0.278535570457791,0.5299997329711914,25.000042574714605,-40.07575784713439,0.3102853911670197,4,0.19499969482421875,0.03249979019165039,0.6212501525878906,0.502500057220459,0.5100002288818359,1,0.05263154863212316,1.0000000000000202,11.6850004196167,-1.928583106266981,11.850000381469727,1.7857030946655423,11.949999809265135,0.05263154863212316
2588,2010-04-07,11.649999618530273,11.699999809265135,11.56999969482422,11.600000381469727,35931.0,0.0051768304704453705,-1.3636253294493113,-0.33332909477003675,60.06097702807056,64.95556765816696,0.21954088021340823,-0.07470403010638549,0.3034426500797327,0.08141890752831316,18.136267794341883,0.13000011444091442,0.30382448454001043,0.014249658584594371,-0.5949367529026297,0.6234360700718184,-0.29034354715901856,0.3188428643282073,0.45660026550292976,35.714224893265396,-28.287111150950494,0.3045932057436125,4,0.13500022888183594,-0.027499675750732422,0.5612506866455078,0.6375007629394531,0.4100008010864258,2,0.03304723102904328,2.866675991505943,11.59000015258789,1.0000000000000202,11.6850004196167,-1.928583106266981,11.850000381469727,0.03304723102904328
2589,2010-04-08,11.550000190734865,11.720000267028807,11.31999969482422,11.720000267028807,21301.0,-0.008583642151914872,3.7058869728147408,-3.4000534065765673,55.32545714330865,63.56196984931662,0.2782566603778438,0.045755875718853645,0.3975755078004095,0.19874826861964934,17.85932788793976,0.4000005722045863,0.2985399623798628,-0.09724979400634659,-0.6897952717738178,0.49529568376112465,-0.3935225328900813,0.19902294487738814,0.5434676918029773,33.33337940452078,-27.421223825911603,0.29627273888373534,4,0.14499950408935547,0.07249975204467596,0.6612501144409162,0.8825001716613752,0.3000001907348615,3,-0.007792220874601186,-1.3636253294493113,11.649999618530273,2.866675991505943,11.59000015258789,1.0000000000000202,11.6850004196167,-0.007792220874601186
2590,2010-04-09,11.725000381469727,11.725000381469727,11.505000114440918,11.550000190734865,21972.0,0.015151531415146025,1.5142860256892332,-1.0294124246878231,64.34786310421543,63.372282221125175,0.07684926675061376,-0.11173941714663016,0.22377937098713474,0.044506971961222774,17.41344307460932,0.2200002670288086,0.2847718489189077,0.06300039291381765,-0.5214056715702302,0.6474064573978655,-0.2292026393282054,0.3552034251558407,0.3375287735595709,75.0001324547757,10.464250349207461,0.29220303224202365,4,-0.06000041961669922,-0.10250043869018555,0.4862499237060547,0.7074999809265137,-0.125,4,-0.032835839348056006,3.7058869728147408,11.550000190734865,-1.3636253294493113,11.649999618530273,2.866675991505943,11.59000015258789,-0.032835839348056006
2591,2010-04-12,11.6850004196167,11.800000190734865,11.670000076293945,11.699999809265135,23418.0,-0.0034115104948093666,-4.777773068283044,-0.08571070457380775,35.46800112374008,60.1915095324665,0.08853554231369642,-0.04116513695153401,0.2622867640551121,0.10716003447594602,16.817996585515655,0.13000011444091975,0.2533796649788087,0.0022504329681396484,-0.5522571756831844,0.5567580416194637,-0.2750033713575224,0.2795042372938017,0.34782755700439516,76.04173910279171,13.534655950463645,0.2772538043256616,4,-0.020000457763671875,-0.0625004768371582,0.36749982833862305,0.622499942779541,-0.13500022888183416,0,0.008130022245870894,1.5142860256892332,11.725000381469727,3.7058869728147408,11.550000190734865,-1.3636253294493113,11.649999618530273,0.008130022245870894
2592,2010-04-13,11.835000038146973,11.875,11.664999961853027,11.664999961853027,51074.0,0.012836937367880275,-1.470587575312188,-11.333799593083743,43.29004221771391,57.539319152909115,-0.07043922310076134,-0.14629058730352895,0.11444106992644087,-0.020361634856019606,15.641491989551891,0.21000003814697266,0.2159784864585088,0.11900005340576136,-0.38334814380565163,0.6213482506171744,-0.13217404519994602,0.37017415201146875,0.16931480720224634,92.79280362911538,31.91309983842254,0.2511740986057068,4,-0.1700000762939453,-0.21250009536743164,0.11250019073486328,0.36750030517578125,-0.4350004196166992,1,0.013096724332200438,-4.777773068283044,11.6850004196167,1.5142860256892332,11.725000381469727,3.7058869728147408,11.550000190734865,0.013096724332200438
2593,2010-04-14,11.979999542236328,11.979999542236328,11.6899995803833,11.845000267028807,45592.0,0.01225175358022712,3.296318797374909,0.7941130271853262,49.22478671654369,55.680861686578815,-0.22674165284088232,-0.2501665626337424,-0.04005392962645615,-0.1474003322684858,14.34293548746556,0.28999996185302734,0.18583141185314034,0.2297495841979984,-0.244353171358636,0.7038523397546328,-0.007301793580317906,0.4668009619763147,-0.6599998474121076,100.0,40.7084062192386,0.23705137777831692,4,-0.3149995803833008,-0.3574995994567871,-0.04499936103820801,0.22250080108642578,-0.7049999237060547,2,0.010016764926436439,-1.470587575312188,11.835000038146973,-4.777773068283044,11.6850004196167,1.5142860256892332,11.725000381469727,0.010016764926436439
2594,2010-04-15,12.045000076293945,12.09000015258789,12.0,12.020000457763672,30355.0,0.005425754302281316,-1.7692127116405998,0.18518335370203984,53.84617641837332,54.05584365080657,-0.30938430524677507,-0.27201323633260444,-0.12591845092678255,-0.19387974305790223,12.97478849362936,0.1100006103515625,0.16515848664542965,0.2585000991821289,-0.18709939623115446,0.7040995945954123,0.035700351475487224,0.4812998468887706,-0.7118003845214833,92.30767976759692,34.34314494822039,0.22279974770664185,4,-0.3400001525878906,-0.4225001335144043,-0.11874985694885254,0.1575002670288086,-0.9400005340576172,3,0.0012453585079070795,3.296318797374909,11.979999542236328,-1.470587575312188,11.835000038146973,-4.777773068283044,11.6850004196167,0.0012453585079070795
2595,2010-04-16,12.100000381469727,12.15999984741211,12.039999961853027,12.09000015258789,26639.0,0.004566235353043124,-1.1818039950062422,0.4000152590218967,56.55432343677553,53.034184815471896,-0.3634091057984996,-0.2840847934184225,-0.21575847696972517,-0.23001074591438098,11.974877267583532,0.11999988555908203,0.13422049170053896,0.2770003795623772,-0.14385588169865038,0.6978566408234048,0.06657224893186431,0.48742851019289013,-0.7365286712646473,87.87889296689112,30.944180437547203,0.21042813063051374,4,-0.3600006103515625,-0.4575004577636719,-0.18250012397766113,0.10249996185302734,-1.0750007629394531,4,-0.02066115637342103,-1.7692127116405998,12.045000076293945,3.296318797374909,11.979999542236328,-1.470587575312188,11.835000038146973,-0.02066115637342103
2596,2010-04-19,11.979999542236328,12.039999961853027,11.850000381469727,11.949999809265135,48312.0,-0.009917424417371978,1.5333180746024784,2.999904634751274,54.90906795783863,52.55852168295331,-0.22033231233303496,-0.11069003059271942,-0.11933136238546282,-0.09308388432513581,10.754594567294928,0.25,0.09862852377311171,0.11949954032897914,-0.20043277999613274,0.439431860654091,-0.0404666198335768,0.2794657004915351,-0.5687361437988265,63.636293577628145,5.528168988017228,0.15996616016255566,4,-0.23999977111816406,-0.33749961853027344,-0.062499284744262695,0.22250080108642578,-0.8849992752075213,0,-0.03171946371340728,-1.1818039950062422,12.100000381469727,-1.7692127116405998,12.045000076293945,3.296318797374909,11.979999542236328,-0.03171946371340728
2597,2010-04-20,11.984999656677244,11.984999656677244,11.880000114440918,11.9399995803833,12912.0,0.00041737183906298547,3.666638409698081,1.5000158947132702,53.20754907104906,51.7970296877287,-0.18261309197108844,-0.12152709989746491,-0.1410796250434636,-0.08159575000650321,10.852401343507259,0.10499954223632635,0.06516445090355916,0.12424964904784908,-0.19608341754893033,0.4445827156446285,-0.035916884250541514,0.28441618234623967,-0.5288120713012656,62.76593801932064,4.314375319613724,0.1601665332983899,4,-0.24499988555908025,-0.34249973297118963,-0.06749939918517889,0.2175006866455096,-0.5899991989135724,1,-0.03629532569072924,1.5333180746024784,11.979999542236328,-1.1818039950062422,12.100000381469727,-1.7692127116405998,12.045000076293945,-0.03629532569072924
2598,2010-04-21,12.045000076293945,12.079999923706055,11.899999618530273,12.0,27728.0,0.005006292977511428,2.1304463204683795,1.0000000000000395,53.55806233386609,51.60065248667953,-0.20192486670434207,-0.18677164377900013,-0.21247942413244658,-0.1255496497886739,10.808773097272432,0.18000030517578125,0.049155881815377,0.18150005340576136,-0.14440092740708366,0.5074010342186064,0.018549562999337965,0.34445054381218476,-0.5465837551957993,62.90323573023892,5.264007973852806,0.1629504904064228,4,-0.21250009536743164,-0.377500057220459,-0.3087501525878906,0.1100001335144043,-0.5450000762939453,2,-0.05354922820076302,3.666638409698081,11.984999656677244,1.5333180746024784,11.979999542236328,-1.1818039950062422,12.100000381469727,-0.05354922820076302
2599,2010-04-22,12.050000190734865,12.09000015258789,11.904999732971193,12.079999923706055,59928.0,0.0004151195026358412,6.399988555951787,-0.6666596024244085,58.06450372432683,50.902501444469685,-0.1436473228193158,-0.19798457820323456,-0.22728275129089148,-0.11351290105324985,10.715481816812503,0.18500041961669744,0.055501847725118125,0.18400015830993866,-0.14703631672020556,0.5150366333400829,0.018481920794867435,0.3495183958250099,-0.5118888580578815,64.51617865119513,5.9301221205865176,0.16551823751507194,4,-0.1375002861022967,-0.38250017166137873,-0.4312500953674334,0.10500001907348455,-0.5850000381469744,3,-0.06431539916492968,2.1304463204683795,12.045000076293945,3.666638409698081,11.984999656677244,1.5333180746024784,11.979999542236328,-0.06431539916492968
2600,2010-04-23,12.0600004196167,12.104999542236328,11.920000076293945,12.050000190734865,48597.0,0.0008298944998792468,2.7000457770656903,-0.3333439298089061,67.28109019377595,54.43728911891811,-0.11301521830413819,-0.20967778326211217,-0.2476556595067816,-0.10416943838203885,10.212536748995888,0.1849994659423828,0.05760282946319606,0.18825035095214915,-0.1524187730679767,0.528919474972275,0.017915788942085342,0.35858491296221295,-0.48457577605560864,82.35322716970971,17.954555588799977,0.17033456201006295,4,-0.14750051498413086,-0.3925004005432129,-0.5050003528594971,0.09499979019165039,-0.6000003814697266,4,-0.07918746634759433,6.399988555951787,12.050000190734865,2.1304463204683795,12.045000076293945,3.666638409698081,11.984999656677244,-0.07918746634759433
2601,2010-04-26,11.869999885559082,12.100000381469727,11.8149995803833,12.100000381469727,25849.0,-0.015754604265897365,1.4782624920700078,-22.99952317375957,61.864382807695044,56.501104740027124,0.1184427218873001,-0.025306480656613672,-0.07512400308370815,0.10362763902944394,9.92078558023864,0.2850008010864258,0.07440081367909102,0.0009998321533206678,-0.3387460893976506,0.34074575370429194,-0.16887312862216497,0.1708727929288063,-0.2595007297669305,18.96562496917001,-48.33404599926338,0.16987296077548586,4,0.05499982833862305,-0.2024998664855957,-0.341249942779541,0.2850003242492676,-0.5649995803833026,0,-0.07118789175868712,2.7000457770656903,12.0600004196167,6.399988555951787,12.050000190734865,2.1304463204683795,12.045000076293945,-0.07118789175868712
2602,2010-04-27,11.729999542236328,11.914999961853027,11.609999656677244,11.800000190734865,26417.0,-0.01179446880139201,1.033334075079564,0.30434998942668484,53.17459476479102,56.93997230094349,0.2704199559014544,0.11134528028422253,0.05202924733461245,0.26047176950632966,10.21977497199806,0.305000305175783,0.056859403827889565,-0.13325047492980957,-0.47855385862961697,0.21205290876999783,-0.30590216677971327,0.03940121692009413,0.43000030517578125,24.242406727740644,-45.108915930364475,0.17265169184990325,4,0.1550002098083496,-0.00749969482421875,-0.2012495994567871,0.4250006675720215,-0.5799999237060547,1,-0.054134637680169795,1.4782624920700078,11.869999885559082,2.7000457770656903,12.0600004196167,6.399988555951787,12.050000190734865,-0.054134637680169795
2603,2010-04-28,11.354999542236328,11.619999885559082,11.279999732971193,11.619999885559082,42119.0,-0.03196931071051912,1.566035563008987,3.78568411874488,43.64819855277842,55.80686364921072,0.6117749963044492,0.4673848208533915,0.40972093573616775,0.6480705451054405,11.50909404616314,0.44999980926513494,0.08300579101033634,-0.481000471115113,-0.8935612252202265,-0.06843971700999951,-0.6872808481676707,-0.2747200940625554,0.7940003013610841,9.090888073288248,-62.13896097859055,0.20628037705255708,4,0.36500024795532227,0.36500024795532227,0.325000524520874,0.8000006675720215,0.14500045776367188,2,0.003522758004397497,1.033334075079564,11.729999542236328,1.4782624920700078,11.869999885559082,2.7000457770656903,12.0600004196167,0.003522758004397497
2604,2010-04-29,11.755000114440918,12.015000343322756,11.279999732971193,11.329999923706055,105094.0,0.03522682415941447,-1.799999273391808,-1.6037722268806254,50.85226364496934,55.17330145012115,0.18585669602886412,0.054837884175936935,-0.0024908306311424155,0.2650386935912632,12.27654108793111,0.7350006103515625,0.10012861602919187,-0.07124991416931081,-0.4816782068454586,0.33917837850683696,-0.2764640605073847,0.13396423216876308,0.35923972473144516,57.57581712568265,-12.63278334504946,0.2052141463380739,4,-0.0625004768371582,-0.03500032424926758,-0.08750009536743164,0.40000009536743164,-0.28499984741211115,3,-0.021692906164046066,1.566035563008987,11.354999542236328,1.033334075079564,11.729999542236328,1.4782624920700078,11.869999885559082,-0.021692906164046066
2605,2010-04-30,11.994999885559082,12.0,11.850000381469727,11.9399995803833,78664.0,0.020416824226426433,3.6153349570116493,0.12941242468781206,57.90813794392014,55.50653144857465,-0.07890101650749592,-0.18313113651717217,-0.25490497049714733,0.04325616487209416,13.144600925406236,0.24499988555908203,0.10436399187123158,0.16149988174438512,-0.25576067384421997,0.5787604373329902,-0.04713039604991742,0.37013015953868766,0.08587034936523352,87.19507160111321,16.992150398322195,0.20863027779430246,4,-0.30250024795532227,-0.27500009536743164,-0.3274998664855957,0.16000032424926758,-0.6149997711181641,4,-0.04418505527534555,-1.799999273391808,11.755000114440918,1.566035563008987,11.354999542236328,1.033334075079564,11.729999542236328,-0.04418505527534555
2606,2010-05-03,12.289999961853027,12.289999961853027,11.899999618530273,11.949999809265135,63000.0,0.02459358725372729,1.2941186370317181,6.18178665556946,60.80758190259761,56.350979540968936,-0.36353244808221064,-0.45374600135281185,-0.5530222240434721,-0.23322303389089427,13.390753812942135,0.3900003433227539,0.10350118265847996,0.42624998092651367,-0.03144311926290655,0.8839430811159339,0.19740343083180356,0.6550965310212238,-1.0100002288818342,100.0,31.305621345514453,0.22884655009470997,5,-0.505000114440918,-0.505000114440918,-0.622499942779541,-0.13499975204467773,-1.0900001525878906,0,-0.06753457496194415,3.6153349570116493,11.994999885559082,-1.799999273391808,11.755000114440918,1.566035563008987,11.354999542236328,-0.06753457496194415
2607,2010-05-04,12.199999809265135,12.255000114440918,11.859999656677244,12.220000267028807,157313.0,-0.007323039289442113,7.7777730682826585,-0.05882484937562379,55.36584968726516,56.551844802457715,-0.26801155495356177,-0.33276402576983166,-0.4657986188775478,-0.1271130538232832,12.802569672982436,0.430000305175783,0.09128636642834564,0.30574984550475826,-0.1564107840785045,0.767910475088021,0.07466953071312687,0.5368301602963896,-0.8998000717163048,91.08909582252956,25.265983587091796,0.23108031479163166,5,-0.41499996185302557,-0.41499996185302557,-0.5199997425079328,-0.04499959945678533,-0.6999998092651349,1,-0.0733606162362117,1.2941186370317181,12.289999961853027,3.6153349570116493,11.994999885559082,-1.799999273391808,11.755000114440918,-0.0733606162362117
2608,2010-05-05,12.03499984741211,12.199999809265135,11.994999885559082,12.199999809265135,55948.0,-0.013524587248576747,1.4848481345548394,8.249809269502105,49.7674369090001,55.62994848964364,-0.11686936547746107,-0.14486946155137126,-0.30909595580957827,0.053360494072851594,12.182599331226521,0.2049999237060529,0.08596146243326253,0.12149987220764125,-0.32976855429255103,0.5727682987078335,-0.10413434104245489,0.3471340854577374,-0.7150041053771954,74.752469638227,11.77222454481791,0.22563421325009578,5,-0.25,-0.25,-0.3887498378753662,0.12000036239624023,-0.5349998474121094,2,-0.07353554134627915,7.7777730682826585,12.199999809265135,1.2941186370317181,12.289999961853027,3.6153349570116493,11.994999885559082,-0.07353554134627915
2609,2010-05-06,11.460000038146973,12.0,11.359999656677244,11.90999984741211,33254.0,-0.047777300918601884,1.0317467525881714,2.7272722018322404,38.01498802907882,52.37815936023285,0.4086070386686522,0.4459037665896819,0.25236583652669253,0.6406473844427332,11.36909966528092,0.6750001907348651,0.06828142822883976,-0.4489999294281013,-0.9170148333336599,0.019014974477457258,-0.6830073813808806,-0.21499247747532202,-0.1206042117156958,10.75272566182942,-47.05064604642283,0.23400745195277925,5,0.3249998092651367,0.3249998092651367,0.1862499713897705,0.695000171661377,-0.09000015258789062,3,0.0034903980558358416,1.4848481345548394,12.03499984741211,7.7777730682826585,12.199999809265135,1.2941186370317181,12.289999961853027,0.0034903980558358416
2610,2010-05-07,11.34000015258789,11.824999809265135,11.210000038146973,11.300000190734865,53839.0,-0.010471194167507636,-4.590900224113176,-0.088888841793837,38.01500160731507,49.728228115746184,0.464591054162776,0.5645250078563748,0.3619898780318973,0.7658147699604925,10.65401657454718,0.6149997711181623,0.03974881577955003,-0.5497498035430901,-1.0774905586344232,-0.022009048451756996,-0.8136201810887567,-0.28587942599742355,0.9499998092651367,12.037048483746032,-43.16841703898643,0.2638703775456662,5,0.4099998474121094,0.4099998474121094,0.2949998378753662,0.815000057220459,0.0149993896484375,4,0.011463854734715229,1.0317467525881714,11.460000038146973,1.4848481345548394,12.03499984741211,7.7777730682826585,12.199999809265135,0.011463854734715229
2611,2010-05-10,11.779999732971193,11.81999969482422,11.279999732971193,11.449999809265135,26255.0,0.03880066794204495,1.634147135719513,8.250005960470617,46.69887555554197,49.00870375916296,0.011714262051345514,0.13914130105914246,-0.08058525319280108,0.3248117922681768,10.25977090971646,0.5399999618530273,0.011865729256419044,-0.11450018882751323,-0.6361565471969861,0.40715616954195966,-0.37532836801224967,0.14632799035722321,0.48840023040771285,54.545421359748005,0.284064716614985,0.2608281791847368,5,-0.029999732971193183,-0.029999732971193183,-0.11749982833862482,0.3750004768371564,-0.30000019073486506,0,-0.03395582577228007,-4.590900224113176,11.34000015258789,1.0317467525881714,11.460000038146973,1.4848481345548394,12.03499984741211,-0.03395582577228007
2612,2010-05-11,11.989999771118164,12.0,11.675000190734865,11.755000114440918,141532.0,0.01782682876971542,1.5490169679154044,0.7121203363870108,49.15514151877639,49.62058631094051,-0.17603854525622786,-0.06182073375365249,-0.29141846810424,0.11581767058330428,9.960838111288643,0.32499980926513494,-0.025228874441342697,0.08774986267089879,-0.4347893186923848,0.6102890440341824,-0.1735197280107421,0.3490194533525397,0.25723219375610284,78.787870030537,24.561331534783548,0.26126959068164135,5,-0.23999977111816406,-0.23999977111816406,-0.25499987602233887,0.16500043869018555,-0.38500022888183594,1,-0.0658882382763677,1.634147135719513,11.779999732971193,-4.590900224113176,11.34000015258789,1.0317467525881714,11.460000038146973,-0.0658882382763677
2613,2010-05-12,12.100000381469727,12.199999809265135,11.989999771118164,12.0,94713.0,0.009174363006789532,-2.4999761583087996,0.4255341598522817,50.74405011102067,49.60856258494621,-0.18913708255248984,-0.17114491747698857,-0.4048597636598714,0.009867903356717278,9.882382789440813,0.21000003814697088,-0.04109886325454859,0.19175043106079137,-0.33726343110750534,0.7207642932290881,-0.07275650002335787,0.4562573621449406,0.12648694486999368,89.89904536215566,35.44671615684836,0.26450693108414874,5,-0.35000038146972656,-0.35000038146972656,-0.39625048637390137,0.05499982833862305,-0.4000005722045916,2,-0.04958680682263317,1.5490169679154044,11.989999771118164,1.634147135719513,11.779999732971193,-4.590900224113176,11.34000015258789,-0.04958680682263317
2614,2010-05-13,12.0600004196167,12.19499969482422,12.020000457763672,12.149999618530273,12271.0,-0.003305781867105062,-1.0588251793758658,-0.8999885559518587,50.0,48.729880591177306,-0.11323039623514752,-0.13698693899728376,-0.363839360375966,0.047340382069410936,10.273334045134098,0.17499923706054865,-0.03449303165545814,0.15100045204162527,-0.37887158269879073,0.6808724867820413,-0.11393556532858362,0.41593646941183415,0.14615716095916653,85.85864424086559,33.492437756643184,0.2649360173702083,5,-0.3100004196166992,-0.3100004196166992,-0.356250524520874,0.09499979019165039,-0.44500064849853516,3,-0.04643452737412901,-2.4999761583087996,12.100000381469727,1.5490169679154044,11.989999771118164,1.634147135719513,11.779999732971193,-0.04643452737412901
2615,2010-05-14,11.850000381469727,12.149999618530273,11.765000343322756,12.100000381469727,50655.0,-0.01741293788061471,1.2000054495912704,2.7778025028875395,49.706752208342834,47.49645506959344,0.0827393730618855,0.05620507629793714,-0.14846809563657004,0.2546838331286416,11.21480526852316,0.38499927520751775,0.015708194058523972,-0.046499586105346324,-0.5691458015074993,0.4761466292968066,-0.3078226938064237,0.21482352159573104,0.3499994277954084,61.956587090153356,5.143791228548245,0.2613231077010768,5,-0.11750030517578125,-0.10000038146972656,-0.19125056266784668,0.30499982833862305,-0.21000003814697088,4,-0.04050636965896126,-1.0588251793758658,12.0600004196167,-2.4999761583087996,12.100000381469727,1.5490169679154044,11.989999771118164,-0.04050636965896126
2616,2010-05-17,11.600000381469727,11.800000190734865,11.5600004196167,11.800000190734865,36969.0,-0.02109704573435578,1.399999999999975,0.799999237060554,48.15342125197914,46.695074132339435,0.25096116844555993,0.2912071617659038,0.11168475256063459,0.502143259003347,11.66456868864588,0.28999996185302734,0.019042683059456778,-0.2774996280670159,-0.8147882250710694,0.2597889689370376,-0.5461439265690426,-0.008855329564989134,0.594999313354494,6.250000000000018,-52.42384382536555,0.2686442985020267,5,0.10499954223632812,0.14999961853027344,0.04374957084655762,0.554999828338623,0.0,0,-0.021120761308316194,1.2000054495912704,11.850000381469727,-1.0588251793758658,12.0600004196167,-2.4999761583087996,12.100000381469727,-0.021120761308316194
2617,2010-05-18,11.550000190734865,11.649999618530273,11.404999732971193,11.5600004196167,73781.0,-0.0043103611284990295,1.5789648041439772,0.05000119209402305,53.05165272173225,47.05998700042079,0.22245624843606038,0.32353515601395166,0.16985424318453646,0.5504040300704904,12.257925023147385,0.24499988555908025,-0.015285014224657445,-0.30574984550475826,-0.859676337615813,0.24817664660629646,-0.5827130915602865,-0.02878659944923001,0.625299510955811,18.239049540676984,-44.77729892901006,0.27696324605552775,5,0.15499973297118963,0.19999980926513494,0.09374976158141912,0.6050000190734846,-0.25,1,-0.0060606621075807166,1.399999999999975,11.600000381469727,1.2000054495912704,11.850000381469727,-1.0588251793758658,12.0600004196167,-0.0060606621075807166
2618,2010-05-19,11.399999618530273,11.515000343322756,11.295000076293945,11.510000228881836,43778.0,-0.012987062314069764,2.666645474052214,10.999809269504148,43.97282822175886,47.72196924405191,0.3049815417008084,0.44558149642723244,0.32741665781504636,0.6963382318442175,13.384812595152157,0.25500011444091975,-0.08924498301618478,-0.42350039482116664,-1.0054310724981512,0.15843028285581795,-0.7144657336596598,-0.13253505598267346,0.7559940898895281,11.66662074899491,-49.888285617314885,0.2909653388384924,5,0.30500030517578125,0.35000038146972656,0.24375033378601074,0.7550005912780762,-0.19999980926513672,2,0.017982450049632837,1.5789648041439772,11.550000190734865,1.399999999999975,11.600000381469727,1.2000054495912704,11.850000381469727,0.017982450049632837
2619,2010-05-20,11.274999618530273,11.44499969482422,11.274999618530273,11.399999618530273,134237.0,-0.010964912647612457,-1.7200012207031534,1.1363573311138855,37.27915116946383,47.640208084290656,0.4481022414632463,0.537079783481138,0.46029380033350087,0.8141086436982476,14.631621038816395,0.1700000762939471,-0.15178885182209179,-0.5097503662109375,-1.1301194920029811,0.11061875958110612,-0.8199349291069602,-0.1995658033149148,0.8620742164840713,0.0,-55.90280594470363,0.3101845628960221,5,0.46250009536743164,0.47500038146972656,0.36875033378601074,0.8800005912780762,-0.3099994659423828,3,0.037694031495697944,2.666645474052214,11.399999618530273,1.5789648041439772,11.550000190734865,1.399999999999975,11.600000381469727,0.037694031495697944
2620,2010-05-21,11.104999542236328,11.3149995803833,11.0,11.225000381469727,67315.0,-0.015077612598279222,1.1000025431379779,0.9600067138671875,28.096117647763947,45.57323498342644,0.6495712335768662,0.6660119688140966,0.6328118220239567,0.977094564168727,16.207136163841827,0.3149995803833008,-0.1979580711820006,-0.6320003986358635,-1.307709979122608,0.043709181850880796,-0.9698551888792366,-0.2941456083924905,1.0135328168406694,13.124939650311523,-35.66317965058001,0.3378547902433725,5,0.49500036239624023,0.5400004386901855,0.5587503910064697,1.0500006675720215,0.020000457763671875,4,0.04592528139619634,-1.7200012207031534,11.274999618530273,2.666645474052214,11.399999618530273,1.5789648041439772,11.550000190734865,0.04592528139619634
2621,2010-05-24,11.024999618530273,11.140000343322754,10.94499969482422,11.104999542236328,29968.0,-0.007203955605922019,1.599982198260492,0.6666613685130732,28.200372764483575,43.244927344060564,0.683040773210319,0.7161796338939688,0.7196100620597878,1.0477875464248498,17.460645551833746,0.19500064849853338,-0.16621586544179578,-0.6697503089904782,-1.412763452981574,0.0732628350006177,-1.041256880986026,-0.29824373699493023,1.0487914461836443,11.347508136668761,-30.76422467457024,0.37150657199554804,5,0.5475001335144043,0.5925002098083496,0.6662502288818359,1.1300005912780762,0.0950002670288086,0,0.055782380596079095,1.1000025431379779,11.104999542236328,-1.7200012207031534,11.274999618530273,2.666645474052214,11.399999618530273,0.055782380596079095
2622,2010-05-25,11.095000267028807,11.170000076293944,10.960000038146973,10.960000038146973,48702.0,0.006349265389622216,-2.111106401616272,-1.6875044703525992,31.92309427542608,41.1537100289945,0.5282885481050634,0.6283848575751296,0.6605851145059063,0.9659184292818832,17.96455440164622,0.21000003814697088,-0.12187178078417027,-0.5679996967315688,-1.3574860645521003,0.2214866710889627,-0.9627428806418337,-0.17325651282130394,0.9110633154917291,26.315859920459683,-11.185085849454072,0.3947431839102656,5,0.4749994277954137,0.5224995613098162,0.5962495803833026,1.0599999427795428,0.14499950408935725,1,0.04551600741656925,1.599982198260492,11.024999618530273,1.1000025431379779,11.104999542236328,-1.7200012207031534,11.274999618530273,0.04551600741656925
2623,2010-05-26,11.395000457763672,11.760000228881836,11.0649995803833,11.149999618530273,68175.0,0.027039223390231015,-2.3493933265925175,1.814817954478047,48.60216059371412,40.99839453940718,0.1316072478314485,0.34945165691972235,0.37124320818255896,0.6548754048570675,16.745998409686223,0.6950006484985352,-0.12972716603460377,-0.269999551773072,-1.056397189977213,0.5163980864310691,-0.6631983708751434,0.12319926732899944,0.5473992914950845,55.21478135714193,13.73839301369032,0.3931988191020709,5,0.15249919891357422,0.22249937057495117,0.2962493896484375,0.7599997520446777,-0.1400003433227539,2,-0.00833701300679468,-2.111106401616272,11.095000267028807,1.599982198260492,11.024999618530273,1.1000025431379779,11.104999542236328,-0.00833701300679468
2624,2010-05-27,11.5,11.675000190734865,11.350000381469727,11.520000457763672,45898.0,0.009214527250395177,-1.0312507450587813,-0.0816342418509782,53.463198101569965,41.41577741643241,-0.06837217927358807,0.23649378493038498,0.27753586921841134,0.5342220043995489,17.156483573166895,0.3249998092651385,-0.16306543883064073,-0.15225000381469656,-0.9407695556022091,0.636269547972816,-0.5465097797084528,0.24200977207905972,0.3825557459926845,68.09815233035718,21.951997456223125,0.39425977589375655,5,-0.1275000572204572,0.11749982833862305,0.25,0.3874998092651367,-0.24499988555908203,3,-0.026086973107379396,-2.3493933265925175,11.395000457763672,-2.111106401616272,11.095000267028807,1.599982198260492,11.024999618530273,-0.026086973107379396
2625,2010-05-28,11.46500015258789,11.739999771118164,11.414999961853027,11.65999984741211,27503.0,-0.003043464992357303,-1.2033879675427537,9.749761586877742,41.7323015971152,40.70231967700309,-0.104742630166891,0.2421675758722408,0.32204213718352825,0.5524071896431906,17.51671982383011,0.3249998092651367,-0.2171937337002703,-0.16074986457824636,-0.9362856299986202,0.6147859008421275,-0.5485177472884324,0.22701801813193967,0.36130223033468667,63.803695339285426,17.946687661284997,0.3877678827101868,5,-0.11250019073486328,0.15249967575073242,0.3249998092651367,0.309999942779541,-0.18500041961669744,4,-0.043610989389052834,-1.0312507450587813,11.5,-2.3493933265925175,11.395000457763672,-2.111106401616272,11.095000267028807,-0.043610989389052834
2626,2010-05-31,11.460000038146973,11.5,11.395000457763672,11.5,8315.0,-0.0004361198756538398,4.249982118589514,0.20512833052936344,34.41178830022311,38.63122363016873,-0.13599090446965256,0.19162252412823655,0.3411998922309998,0.5403928607227542,18.519694415703224,0.10499954223632812,-0.27161507235552484,-0.12424998283386302,-0.836358011189402,0.587858045521676,-0.4803039970116334,0.23180403134390737,0.3134241834897029,62.49998509884236,19.9489319500842,0.35605401417776983,5,-0.10750007629394531,0.1574997901916504,0.3299999237060547,0.29250001907348633,-0.010000228881837714,0,-0.02923211492424571,-1.2033879675427537,11.46500015258789,-1.0312507450587813,11.5,-2.3493933265925175,11.395000457763672,-0.02923211492424571
2627,2010-06-01,11.30500030517578,11.40999984741211,11.170000076293944,11.380000114440918,22717.0,-0.013525282064157484,2.555571253982521,1.8749970197649635,27.220639141835605,36.769869287955046,-0.021678943436800324,0.2910558013411624,0.4846696144251812,0.677304100457425,19.92168152198807,0.2899999618530291,-0.31859000650317704,-0.23449974060058842,-0.8942438944597662,0.4252444132585893,-0.5643718175301764,0.09537233632899955,0.4349994659423846,34.532446165477864,-1.945571799981721,0.32987207692958875,6,0.04749965667724787,0.3124995231628436,0.49124956130981623,0.4474997520446795,0.09499931335449396,1,-0.0163644771890894,4.249982118589514,11.460000038146973,-1.2033879675427537,11.46500015258789,-1.0312507450587813,11.5,-0.0163644771890894
2628,2010-06-02,11.149999618530273,11.350000381469727,11.149999618530273,11.350000381469727,19978.0,-0.01371080782497125,1.0,2.6666836209197897,25.53763344379196,35.465256207324835,0.10519194560885303,0.39669367111129716,0.6257790583378036,0.8115346287434413,21.417166753396177,0.20000076293945312,-0.34811763963030096,-0.34525041580200266,-0.9834263385474014,0.29292550694339603,-0.6643383771747029,-0.02616245442930243,0.5423001480102538,0.0,-28.982860468781375,0.3190879613726995,6,0.2025003433227539,0.4675002098083496,0.6537501811981201,0.6025004386901855,0.4100008010864258,2,0.008071762840091923,2.555571253982521,11.30500030517578,4.249982118589514,11.460000038146973,-1.2033879675427537,11.46500015258789,0.008071762840091923
2629,2010-06-03,11.5,11.545000076293945,11.18000030517578,11.289999961853027,50654.0,0.03139016981561671,1.4333302603847238,-1.0499961853172863,41.24999880790824,36.92679855845198,-0.23416014819918907,0.05253724850057395,0.2653456752244736,0.4435464817040664,21.05456440855924,0.3950004577636719,-0.38874053742543424,0.0027499675750739527,-0.6352114922181435,0.6407114273682915,-0.3162307623215348,0.3217306974716827,0.14746176223754937,59.322083212103585,33.08459756904073,0.31898072989660875,6,-0.14750003814697266,0.11749982833862305,0.2199997901916504,0.23750019073486328,0.08500003814697266,3,-0.02130433787470276,1.0,11.149999618530273,2.555571253982521,11.30500030517578,4.249982118589514,11.460000038146973,-0.02130433787470276
2630,2010-06-04,11.470000267028807,11.574999809265135,11.359999656677244,11.420000076293945,28191.0,-0.002608672432277692,-1.5293982351521695,0.23809610310579032,46.348314757239166,38.94323655764705,-0.16420846885374374,0.0977893375673311,0.28612179663937454,0.4545627014333302,20.2968219535623,0.21500015258789062,-0.3864017712316805,-0.03374977111816513,-0.6676010633875151,0.6001015211511849,-0.350675417252841,0.28317587501651076,0.13531377116394339,75.29423644380606,44.606425260753845,0.31692564613467517,6,-0.11000013351440252,0.14749956130981623,0.23624944686889826,0.24249982833862482,0.26999950408935725,4,-0.01874456386944645,1.4333302603847238,11.5,1.0,11.149999618530273,2.555571253982521,11.30500030517578,-0.01874456386944645
2631,2010-06-07,11.380000114440918,11.739999771118164,11.289999961853027,11.380000114440918,54301.0,-0.007846569354196031,-3.999989403636672,0.0,45.32967234504111,40.432856343159834,-0.020736466126660247,0.16473191288813815,0.3663070995800588,0.5242245845669764,19.308176101109304,0.4499998092651367,-0.3536185151091171,-0.1037499427795403,-0.7260369984506756,0.518537112891595,-0.41489347061510884,0.20739358505602823,-0.43500041961669744,38.98312481815537,6.4430067583042,0.3111435278355678,6,0.03249979019165039,0.23749971389770508,0.3262495994567871,0.33249998092651367,0.2200002670288086,0,-0.008787379654137895,-1.5293982351521695,11.470000267028807,1.4333302603847238,11.5,1.0,11.149999618530273,-0.008787379654137895
2632,2010-06-08,11.199999809265137,11.489999771118164,11.199999809265137,11.3100004196167,16457.0,-0.01581724985638322,-4.272697322790956,-100.0,44.59460365066264,39.98757223837633,0.19637530767855615,0.29778015565760896,0.5367776061262788,0.6890203025646109,19.03850790740993,0.28999996185302734,-0.2808510615964632,-0.2442502498626702,-0.8304810355241514,0.34198053579881105,-0.5373656426934108,0.04886514296807043,-0.23910011291503785,8.474606407396632,-25.60267679217728,0.29311539283074106,6,0.24499988555908203,0.40000009536743164,0.5850000381469727,0.5125002861022949,0.3900003433227539,1,0.022321428951560085,-3.999989403636672,11.380000114440918,-1.5293982351521695,11.470000267028807,1.4333302603847238,11.5,0.022321428951560085
2633,2010-06-09,11.5,11.5,11.265000343322756,11.329999923706055,13542.0,0.026785731771771015,1.7647006024974827,-1.5454466638923567,55.55556078833249,40.22005698134994,-0.09740785223144677,-0.05214901969179664,0.2287640966311244,0.37452746832837747,19.42922902680605,0.3000001907348633,-0.19038650146378977,0.08574995994567836,-0.4142533209992578,0.5857532408906145,-0.16425168052679062,0.33575160041814733,-0.5235183021545406,57.14285714285728,17.98027599092419,0.2500016404724685,6,-0.05500030517578125,0.07249975204467773,0.2849998474121094,0.21250009536743164,0.10999965667724432,2,-0.008695685345193604,-4.272697322790956,11.199999809265137,-3.999989403636672,11.380000114440918,-1.5293982351521695,11.470000267028807,-0.008695685345193604
2634,2010-06-10,11.5,11.5,11.364999771118164,11.5,16752.0,0.0,1.0,0.0,60.646904288189354,42.32167950258041,-0.10885513231382937,-0.10145563321017548,0.21897365839316407,0.36228275886516315,19.841065201001197,0.13500022888183594,-0.11395952507647422,0.11374998092651367,-0.28682725098993167,0.514327212842959,-0.08653863503170811,0.31403859688473545,-0.5082479406890865,55.55559480141496,12.558303291379957,0.2002886159582225,6,-0.05500030517578125,0.07249975204467773,0.2849998474121094,0.20749998092651367,0.0,3,0.005217427792756357,1.7647006024974827,11.5,-4.272697322790956,11.199999809265137,-3.999989403636672,11.380000114440918,0.005217427792756357
2635,2010-06-11,11.369999885559082,11.425000190734865,11.354999542236328,11.420000076293945,6692.0,-0.011304357777471075,1.3333386314868478,-100.0,59.05511732186455,45.059827171651676,0.006986768966477541,-0.009760164296551466,0.34069463794380006,0.4818723253114623,19.603775367421203,0.14500045776367188,-0.11462796872666026,0.007749891281127574,-0.32813063521589214,0.3436304177781473,-0.1601903719673814,0.17569015452963654,-0.36328287201202336,31.481497833922905,-14.878193032517242,0.1679402632485097,6,0.07499980926513672,0.2024998664855957,0.41499996185302734,0.33750009536743164,0.1549997329711914,4,0.018909424340536773,1.0,11.5,1.7647006024974827,11.5,-4.272697322790956,11.199999809265137,0.018909424340536773
2636,2010-06-14,11.354999542236328,11.489999771118164,11.31999969482422,11.43000030517578,13658.0,-0.001319291422492097,-1.3448212359580451,1.500009536706749,57.02700236665713,48.37164530774295,0.006175919594904045,-0.014815371482924888,0.3523900990012656,0.48698772734626594,18.777815508936747,0.17000007629394354,-0.13834841215711968,0.004999589920043235,-0.3116941057821876,0.32169328562227406,-0.15334725793107218,0.16334643777115865,-0.3336168735378475,51.66654480835927,2.656958631826143,0.15834684785111566,6,0.09000015258789062,0.2175002098083496,0.3950004577636719,0.35250043869018555,0.14500045776367188,0,0.03390578990776527,1.3333386314868478,11.369999885559082,1.0,11.5,1.7647006024974827,11.5,0.03390578990776527
2637,2010-06-15,11.479999542236328,11.600000381469727,11.43000030517578,11.475000381469727,68061.0,0.011008366802222058,-2.578974842893473,-0.0666547988403454,52.53728437011421,51.37160652177876,-0.10212995804486802,-0.1531822693338576,0.22853219925693935,0.3544856819615809,17.625148827915822,0.24500083923339844,-0.1278933699967446,0.1334996223449707,-0.17533709272616882,0.4423363374161102,-0.020918735190599946,0.28791797988054135,-0.44424453148945453,64.1788580391887,15.295136299455407,0.15441835753557012,6,-0.01999950408935547,0.09250020980834961,0.2700004577636719,0.22750043869018555,0.12000083923339844,1,0.010453035193241922,-1.3448212359580451,11.354999542236328,1.3333386314868478,11.369999885559082,1.0,11.5,0.010453035193241922
2638,2010-06-16,11.604999542236328,11.720000267028807,11.43000030517578,11.454999923706055,43931.0,0.010888502176338077,-1.9000162125560964,30.0049599389546,53.09732870168758,52.687976509976465,-0.1741103592009523,-0.27619752317587754,0.10421610001789361,0.2239117139120239,16.32644252244861,0.28999996185302734,-0.1001686343223902,0.2482496261596676,-0.08099644796399197,0.5774957002833272,0.08362658909783782,0.4128726632214974,-0.5551596362820295,71.24985992928534,23.772311044302853,0.16462303706182987,6,-0.13499975204467773,-0.03249979019165039,0.14500045776367188,0.10250043869018555,0.0,2,-0.0012924937733816977,-2.578974842893473,11.479999542236328,-1.3448212359580451,11.354999542236328,1.3333386314868478,11.369999885559082,-0.0012924937733816977
2639,2010-06-17,11.699999809265135,11.779999732971193,11.600000381469727,11.779999732971193,25795.0,0.008186150002251535,3.499988079059521,-0.5333341810460164,56.69513920096852,53.83762367039084,-0.2656981740639459,-0.35597640372685113,0.014241519368404454,0.1255897088324307,14.987138852683113,0.17999935150146662,-0.039728148470791425,0.32199988365173127,-0.038415158448202646,0.6824149257516652,0.1417923626017643,0.5022074047016982,-0.6363567060075592,82.60871368004152,35.659771220185725,0.1802075210499671,6,-0.21000003814697088,-0.13000011444091442,0.05000019073486506,0.0075001716613787295,-0.13999938964843572,3,-0.007692320859408963,-1.9000162125560964,11.604999542236328,-2.578974842893473,11.479999542236328,-1.3448212359580451,11.354999542236328,-0.007692320859408963
2640,2010-06-18,11.614999771118164,11.81999969482422,11.53499984741211,11.68000030517578,54655.0,-0.007264960643816432,-1.533327681939574,0.8125074505876441,54.22342148878018,54.82581801969519,-0.17653106552342912,-0.24328261351944036,0.09774151244996432,0.20929475627188054,12.92720857516169,0.28499984741211115,0.042099665430749056,0.2114998340606693,-0.1396351581210915,0.5626348262424301,0.03593233796978801,0.3870673301515506,-0.5227024026720439,59.00001525878871,13.4390987522101,0.1755674960908807,6,-0.10500001907348633,-0.06750011444091797,0.13500022888183594,0.09250020980834961,0.13500022888183594,4,-0.009900970588404334,3.499988079059521,11.699999809265135,-1.9000162125560964,11.604999542236328,-2.578974842893473,11.479999542236328,-0.009900970588404334
2641,2010-06-21,11.640000343322756,11.75,11.505000114440918,11.505000114440918,57483.0,0.002152438458652206,-2.629621780471609,-2.076909533730534,59.824031994182995,56.51797672453078,-0.17966585752492392,-0.2317272782984343,0.07278999194769398,0.1820137279282914,10.60807245604535,0.24499988555908203,0.06704827020097426,0.2057503700256369,-0.11194316798743209,0.5234439080387059,0.046903601019101515,0.3645971390321723,-0.5040408352939494,53.84624789702299,6.605672709816595,0.15884676900653452,6,-0.09750032424926758,-0.25750064849853516,0.10124969482421697,0.06749963760375799,0.3599996566772443,0,-0.009879787061900958,-1.533327681939574,11.614999771118164,3.499988079059521,11.699999809265135,-1.9000162125560964,11.604999542236328,-0.009879787061900958
2642,2010-06-22,11.600000381469727,11.65999984741211,11.579999923706055,11.600000381469727,21504.0,-0.0034364227382497337,-2.999904634751097,0.0,64.15094905466407,57.473019865234285,-0.08600296989374989,-0.16016593162493287,0.10753953792432469,0.2204355045703501,8.292622979649146,0.07999992370605469,0.0806313241586416,0.14050040245056117,-0.1419867479901349,0.4229875528912572,-0.0007431727697859714,0.2817439776709083,-0.4229984622331955,43.589831370554464,-9.228703911105825,0.1412435752203478,6,-0.030000686645506036,-0.21750068664550604,0.12749958038330078,0.10749959945678711,0.1700000762939453,1,-0.008620722256998503,-2.629621780471609,11.640000343322756,-1.533327681939574,11.614999771118164,3.499988079059521,11.699999809265135,-0.008620722256998503
2643,2010-06-23,11.300000190734865,11.649999618530273,11.210000038146973,11.649999618530273,50494.0,-0.025862084557694787,1.5142874270097357,-100.0,43.50650758077276,55.568531342187995,0.2041078925988309,0.13950463230873922,0.3940205495819047,0.5104706354617061,8.140776547221199,0.4399995803833008,0.09703387792988671,-0.1547497749328599,-0.4448945464062035,0.1353949965404837,-0.2998221606695317,-0.009677389196188102,0.5199995040893555,14.754131679046449,-35.703330312328404,0.14507238573667156,6,0.21499967575073065,0.08249950408935547,0.4274997711181623,0.4074997901916486,0.5999994277954084,2,0.02654868899744245,-2.999904634751097,11.600000381469727,-2.629621780471609,11.640000343322756,-1.533327681939574,11.614999771118164,0.02654868899744245
2644,2010-06-24,11.199999809265137,11.369999885559082,11.199999809265137,11.350000381469727,9551.0,-0.008849591131133039,-1.2666590373012392,0.4285737641041872,41.61490572855277,53.63073005404224,0.2872895881731026,0.22754365674983745,0.4769655205300012,0.5939154492924317,7.992704201401881,0.1700000762939453,0.12806422458360878,-0.23975014686584473,-0.5503434723850997,0.07084317865341028,-0.3950468096254731,-0.08445348410621634,0.6077998924255397,0.0,-45.361211117258975,0.15529666275962786,6,0.309999942779541,0.1824998855590838,0.5275001525878906,0.507500171661377,0.6500005722045898,3,0.03616069105966924,1.5142874270097357,11.300000190734865,-2.999904634751097,11.600000381469727,-2.629621780471609,11.640000343322756,0.03616069105966924
2645,2010-06-25,10.96500015258789,11.30500030517578,10.96500015258789,11.30500030517578,31829.0,-0.020982112560648747,1.0000000000000104,2.266659037301227,38.176652884141475,51.53624677820717,0.512716052878238,0.4460322459266557,0.6900543090262978,0.8037994126610712,8.308641459020356,0.34000015258788885,0.10478346062956945,-0.44974980354309047,-0.8254523228639918,-0.07404728422218909,-0.637601063203542,-0.2618985438826389,0.818487553405765,0.0,-44.2608438416922,0.18785125966045094,6,0.42749977111816406,0.4174995422363299,0.7787497043609619,0.742499828338623,1.0199995040893537,4,0.05426358948917853,-1.2666590373012392,11.199999809265137,1.5142874270097357,11.300000190734865,-2.999904634751097,11.600000381469727,0.05426358948917853
2646,2010-06-28,11.125,11.260000228881836,11.029999732971193,11.050000190734863,25979.0,0.014591869145970549,-2.9999834144643382,-0.22058757531218912,47.83862415976421,51.01417342150162,0.35387333253015285,0.2736799280349409,0.5134196285892081,0.6259856498793184,8.5868148298628,0.2950000762939453,0.07250820368169109,-0.2729999542236321,-0.669503099559762,0.12350319111249775,-0.471251526891697,-0.07474838155556718,0.6093784527893096,23.021570887534992,-24.701624789872056,0.19825157266806495,6,0.2674999237060547,0.2574996948242205,0.497499942779541,0.5199999809265137,0.8050003051757795,0,0.05617977528089879,1.0000000000000104,10.96500015258789,-1.2666590373012392,11.199999809265137,1.5142874270097357,11.300000190734865,0.05617977528089879
2647,2010-06-29,11.119999885559082,11.1899995803833,10.994999885559082,11.045000076293944,10037.0,-0.0004494484890712469,-1.2285655119045673,1.0000000000000238,36.80556521370561,49.20397747839251,0.3379793720273181,0.278382454745417,0.5012226407222204,0.6165545224679079,8.324645428386004,0.19499969482421875,0.05120176733801429,-0.26875004768371547,-0.6826388913764987,0.14513879600906776,-0.4756944695301062,-0.06180562583732474,0.5682158692181432,22.627715885581267,-22.91650820386559,0.20694442184639122,6,0.27250003814697266,0.26999998092651367,0.47499990463256836,0.497499942779541,0.7300004959106445,1,0.07913670175336285,-2.9999834144643382,11.125,1.0000000000000104,10.96500015258789,-1.2666590373012392,11.199999809265137,0.07913670175336285
2648,2010-06-30,11.239999771118164,11.244999885559082,10.9350004196167,11.095000267028807,20131.0,0.010791356726084,3.0,1.9333316379079926,41.666666666666664,47.53414719680341,0.17965171155177373,0.174413119621029,0.36313120622018147,0.48514958350767046,8.063767244456049,0.3099994659423828,0.03841687487500067,-0.1532501697540276,-0.5580668995718536,0.2515665600637984,-0.35565853466293973,0.04915819515488451,0.40482304752770126,70.11487952995856,24.769725591623256,0.20240836490891279,6,0.13750028610229492,0.13750028610229492,0.35374999046325684,0.377500057220459,0.6900005340576154,2,0.04715308696067555,-1.2285655119045673,11.119999885559082,-2.9999834144643382,11.125,1.0000000000000104,10.96500015258789,0.04715308696067555
2649,2010-07-01,11.255000114440918,11.390000343322756,11.18000030517578,11.244999885559082,45046.0,0.001334550144858282,-2.0000136239781763,0.06896733161013577,46.02077357750889,46.62274187332883,0.10604128957977821,0.14768898368857464,0.32967941741159734,0.4595938247462179,8.217971295393337,0.2100000381469762,0.026648547786905397,-0.12599983215332067,-0.5320410459559977,0.2800413816493563,-0.32902043905465916,0.07702077474801783,0.3330369122826138,70.32961505086935,22.271161392441734,0.20302060690133886,7,0.08750009536743164,0.12249994277954102,0.3274996280670166,0.3624997138977051,0.5649995803833026,3,0.05730781852785394,3.0,11.239999771118164,-1.2285655119045673,11.119999885559082,-2.9999834144643382,11.125,0.05730781852785394
2650,2010-07-02,11.255000114440918,11.335000038146973,11.154999732971193,11.244999885559082,26518.0,0.0,1.1176496987512272,1.0,46.50351958865329,45.14268493938108,0.05543461495140534,0.1378220495656084,0.3105251565009972,0.4486917511599646,8.512154139588246,0.18000030517577947,0.002319827951478004,-0.11524982452392507,-0.5227514853767836,0.2922518363289335,-0.31900065495035435,0.0885010059025042,0.2807939837140676,70.32961505086935,21.788708570274594,0.20375083042642914,7,0.04250001907348633,0.12249994277954102,0.23999977111816406,0.3624997138977051,0.6750001907348615,4,0.05286541634640973,-2.0000136239781763,11.255000114440918,3.0,11.239999771118164,-1.2285655119045673,11.119999885559082,0.05286541634640973
2651,2010-07-05,11.279999732971193,11.30500030517578,11.199999809265137,11.289999961853027,8207.0,0.0022212010907223245,4.249904634751474,-0.9999999999998224,42.48121513802821,42.73493672642154,-0.02905702644502739,0.11061796715090289,0.2723920776706894,0.4105095067273954,9.366487765215295,0.10500049591064275,-0.040023266926413115,-0.08525018692016495,-0.49469747728406155,0.32419710344373165,-0.28997383210211325,0.11947345826178335,0.20773087090072906,75.82403762717416,28.05247574978354,0.20472364518194866,7,0.012500286102293146,0.0975003242492658,0.205000162124632,0.33750009536742986,0.5100002288818342,0,0.06249999471589973,1.1176496987512272,11.255000114440918,-2.0000136239781763,11.255000114440918,3.0,11.239999771118164,0.06249999471589973
2652,2010-07-06,11.449999809265135,11.5,11.260000228881836,11.295000076293945,17575.0,0.015070929106233422,-1.1333367241839707,-15.499618539006962,44.363649983041874,42.83017477111811,-0.2487287951470254,-0.04183745065357236,0.09547649333712727,0.23145477832958505,9.6607019699649,0.23999977111816406,-0.07053174659232653,0.07224988937377752,-0.3311758598036505,0.47567563855120554,-0.12946298521493738,0.2739627639624924,-0.5149993896484357,91.15040214703443,44.434070618970395,0.2017128745887141,7,-0.23249959945678533,-0.07249975204467596,0.03500008583069025,0.1675000190734881,0.19000053405762074,1,0.04192144138921616,4.249904634751474,11.279999732971193,1.1176496987512272,11.255000114440918,-2.0000136239781763,11.255000114440918,0.04192144138921616
2653,2010-07-07,11.399999618530273,11.4350004196167,11.3100004196167,11.350000381469727,41656.0,-0.0043668289578836506,1.0833187634109513,0.32257627869488276,38.72180478084511,42.5087191102617,-0.20456404729799438,0.00030233644842780905,0.14992680706477657,0.27209748124506383,10.004941032547782,0.13999938964843572,-0.11878638724181023,0.0272497177124027,-0.37225617577162673,0.4267556111964321,-0.17250322902961202,0.2270026644544174,-0.45369920730590785,71.01440461743853,27.64694100093871,0.19975294674201508,7,-0.18249940872192383,-0.022499561309814453,0.08500027656555176,0.2175002098083496,0.26000022888183594,2,0.03947375245592055,-1.1333367241839707,11.449999809265135,4.249904634751474,11.279999732971193,1.1176496987512272,11.255000114440918,0.03947375245592055
2654,2010-07-08,11.5600004196167,11.670000076293945,11.420000076293945,11.479999542236328,22536.0,0.014035158459685393,-1.5000023841880648,1.600041962310216,48.04272998966232,43.60494989976402,-0.34433945455984727,-0.16334783532330377,-0.016568082731463818,0.10397376275464154,10.402784693253194,0.2700004577636719,-0.17127340185307283,0.18425049781799352,-0.22014996067544956,0.5886509563114366,-0.01794973142872891,0.38645072706471595,-0.6026260166168207,78.64085760263096,35.71201423668347,0.2022002292467218,7,-0.25750017166137695,-0.18250036239624023,-0.07500052452087402,0.05749940872192383,0.23999977111816584,3,0.0320069093536719,1.0833187634109513,11.399999618530273,-1.1333367241839707,11.449999809265135,4.249904634751474,11.279999732971193,0.0320069093536719
2655,2010-07-09,11.585000038146973,11.6899995803833,11.505000114440918,11.670000076293945,11450.0,0.002162596680173934,1.9600140381930404,-1.062488824251672,48.04269472255211,43.62762440674046,-0.30412531819076527,-0.18067775398020913,-0.0556422799463796,0.06955692467022345,10.815096387536075,0.1849994659423828,-0.16200867063211533,0.19850010871887136,-0.21654713435885142,0.6135473517965941,-0.009023512819990032,0.40602373025773275,-0.5991206082153315,78.57151198321533,35.49423820516431,0.20752362153886109,7,-0.27250003814697266,-0.20749998092651367,-0.10000014305114746,0.03249979019165039,0.18999958038330078,4,0.020284821398657282,-1.5000023841880648,11.5600004196167,1.0833187634109513,11.399999618530273,-1.1333367241839707,11.449999809265135,0.020284821398657282
2656,2010-07-12,11.739999771118164,11.739999771118164,11.529999732971193,11.585000038146973,8997.0,0.01337934678125241,1.709682579724211,-1.8235254518731276,54.6052416936247,45.605366237842574,-0.40533883373474744,-0.3218571346145964,-0.23271585766980785,-0.09102055065765668,11.56974696819477,0.21000003814697088,-0.13553447928157425,0.3342498302459713,-0.10937486208213087,0.7778745225740735,0.11243748408191934,0.5560621764100233,-0.7118731321594236,100.0,54.63346393640973,0.22181234616405124,7,-0.4024996757507324,-0.3624997138977051,-0.2512497901916504,-0.12249994277954102,0.060000419616700995,0,0.016184032177329444,1.9600140381930404,11.585000038146973,-1.5000023841880648,11.5600004196167,1.0833187634109513,11.399999618530273,0.016184032177329444
2657,2010-07-13,11.600000381469727,11.75,11.579999923706055,11.75,13998.0,-0.011924990832866356,1.2666734483679412,-0.9677411415808871,61.02942156131947,47.75678344835955,-0.21243032374376192,-0.18172369791160747,-0.11397081495579897,0.043248903581694975,12.208356601358046,0.1700000762939453,-0.08198682623296705,0.1882503986358639,-0.26278673173065137,0.6392875290023792,-0.03726816654739373,0.41376896381912154,-0.5149238919382331,65.90914509518329,15.981710970185333,0.2255185651832577,7,-0.14750051498413086,-0.22250032424926758,-0.08500051498413086,0.017499446868896484,0.2999992370605469,1,0.01637927363233649,1.709682579724211,11.739999771118164,1.9600140381930404,11.585000038146973,-1.5000023841880648,11.5600004196167,0.01637927363233649
2658,2010-07-14,11.59000015258789,11.704999923706055,11.484999656677244,11.68000030517578,8980.0,-0.000862088668359906,2.1428746594005705,0.6000025431379661,65.35435022088461,49.904958630956855,-0.16490272167882658,-0.18224879249731885,-0.12046009938127966,0.04564647867033855,12.289806447187821,0.22000026702881037,-0.057573006468597754,0.1790001392364502,-0.2707320204290422,0.6287322989019426,-0.04586594059629512,0.4038662190691955,-0.43843131200954666,51.51518654451927,-4.532434474265941,0.22486607983274592,7,-0.13750028610229492,-0.21250009536743164,-0.06750035285949707,0.027499675750732422,0.2299995422363299,2,0.004314080248195795,1.2666734483679412,11.600000381469727,1.709682579724211,11.739999771118164,1.9600140381930404,11.585000038146973,0.004314080248195795
2659,2010-07-15,11.609999656677244,11.609999656677244,11.5,11.59000015258789,6247.0,0.0017255827287361303,10.000238424492741,-0.22221633535369126,80.56871566657364,53.68998041739245,-0.14443918786384913,-0.22064940543727118,-0.13851990035369255,0.018881793767144828,12.16929139120895,0.10999965667724432,-0.009728194799013323,0.20349965095519806,-0.23573540132257698,0.6427347032329731,-0.016117875183690344,0.42311717709408647,-0.3985877001567353,47.16975020962783,-15.30791623070165,0.21961752613888755,7,-0.13499975204467596,-0.23249959945678533,-0.10124993324279608,0.0075001716613787295,0.32000064849853516,3,0.004306648769460519,2.1428746594005705,11.59000015258789,1.2666734483679412,11.600000381469727,1.709682579724211,11.739999771118164,0.004306648769460519
2660,2010-07-16,11.5,11.664999961853027,11.5,11.664999961853027,5973.0,-0.009474561578817986,1.0,-8.250202660818053,68.65673199736591,56.59837117954108,0.004434838942154684,-0.1261761007442992,-0.023950206861776735,0.12380302698625201,12.408662850930888,0.16499996185302734,0.022603113790921725,0.09924998283386266,-0.3314200330720283,0.5299199987397536,-0.1160850251190837,0.314584990786809,-0.23472923913154276,5.660499580744354,-59.2548688339629,0.2153350079529457,7,0.005000114440917969,-0.12249994277954102,0.008749723434448242,0.11749982833862305,0.19999980926513494,4,0.02608697310737962,10.000238424492741,11.609999656677244,2.1428746594005705,11.59000015258789,1.2666734483679412,11.600000381469727,0.02608697310737962
2661,2010-07-19,11.524999618530273,11.600000381469727,11.4399995803833,11.5,17716.0,0.002173879872197748,-1.206900634026992,-0.15151287460624802,69.75611026908551,59.41975565576816,0.019940138427520182,-0.16889222423193395,-0.05817973832268386,0.0952558299959918,12.678534374097527,0.16000080108642578,0.04813825735623922,0.12999963760375977,-0.2901632716261986,0.5501625468337181,-0.08008181701121941,0.34008109221873895,-0.21125593374866192,27.419330029317756,-41.075253407410365,0.21008145461497874,7,0.005000591278076172,-0.14749956130981445,-0.016249895095825195,0.09250020980834961,0.050000190734861505,0,0.021691974687620963,1.0,11.5,10.000238424492741,11.609999656677244,2.1428746594005705,11.59000015258789,0.021691974687620963
2662,2010-07-20,11.5,11.550000190734865,11.449999809265135,11.550000190734865,10731.0,-0.0021691643694354834,2.999999999999858,-2.000038147554813,63.97853101087611,62.22605857021604,0.05898059770086661,-0.15997026916335777,-0.04966079594528594,0.1162071477307478,12.962990089716236,0.10000038146973012,0.07481736679610229,0.11000003814697301,-0.302195615411053,0.522195691704999,-0.09609778863204,0.316097864925986,-0.14263068369654874,22.641638446340593,-43.76231711649622,0.20609782677901287,7,0.08500003814697266,-0.12249994277954102,0.008749723434448242,0.11749982833862305,-0.039999961853027344,1,0.02608697310737962,-1.206900634026992,11.524999618530273,1.0,11.5,10.000238424492741,11.609999656677244,0.02608697310737962
2663,2010-07-21,11.600000381469727,11.649999618530273,11.539999961853027,11.600000381469727,18985.0,0.008695685345193604,1.2000267032883192,-0.0,66.99511323373149,64.33187893066818,-0.01080214113373934,-0.2491152820505107,-0.16886582723629928,0.010782807636681824,13.017429260901844,0.14999961853027344,0.11126585306209869,0.19500041007995605,-0.2251625110961637,0.6151633312560758,-0.01508105050810471,0.4050818706680168,-0.20336799679662043,71.11134658585173,4.98899030443647,0.21008146058806024,7,-0.005000591278076172,-0.22250032424926758,-0.08375048637390137,0.017499446868896484,-0.430000305175783,2,0.025862002344394508,2.999999999999858,11.5,-1.206900634026992,11.524999618530273,1.0,11.5,0.025862002344394508
2664,2010-07-22,11.604999542236328,11.654999732971193,11.5,11.649999618530273,52178.0,0.0004309621208795633,4.636322652239956,-100.0,67.15687511979405,66.45567675258394,-0.00977483384649247,-0.2342260640773084,-0.19211798980198225,0.002808596810780273,12.959767522433008,0.15499973297119318,0.1348862332962959,0.1797495841979977,-0.2378434446447546,0.59734261304075,-0.029046930223378453,0.38854609861937384,-0.1730303960305335,73.33319204848895,7.423169301097033,0.2087965144213763,7,-0.009999752044677734,-0.22749948501586914,-0.08374977111816406,0.012500286102294922,-0.5199995040893555,3,0.0185265110787296,1.2000267032883192,11.600000381469727,2.999999999999858,11.5,-1.206900634026992,11.524999618530273,0.0185265110787296
2665,2010-07-23,11.5600004196167,11.699999809265135,11.529999732971193,11.699999809265135,16923.0,-0.0038775634980298124,1.4285831062670409,3.111092273131822,63.46160899977628,67.43971756437855,0.03498411674627455,-0.15005907367494586,-0.15950113541339483,0.04789390021332807,12.219583241286752,0.17000007629394176,0.17237957759829214,0.105000448226928,-0.25539414307720065,0.46539503953105665,-0.07519684742513633,0.2851977438789923,-0.0962281880314837,46.154128305762704,-17.737546382605153,0.18019729565206397,7,0.03499937057495117,-0.18250036239624023,-0.030000686645507812,0.05749940872192383,-0.17000007629394354,4,0.0320069093536719,4.636322652239956,11.604999542236328,1.2000267032883192,11.600000381469727,2.999999999999858,11.5,0.0320069093536719
2666,2010-07-26,11.75,11.75,11.625,11.649999618530273,15370.0,0.016435949263538197,1.4999904632932155,-0.7142915531335241,64.15099771747234,67.78655935950665,-0.1714807906781033,-0.3065514926394499,-0.3518709875764081,-0.13716151170388358,11.525465985613822,0.18999958038330078,0.18928322876914372,0.2637500286102288,-0.08434071201227766,0.6118407692327352,0.08970465829897556,0.437795398921482,-0.25760499157330585,100.0,37.92233812615649,0.17404537031125336,7,-0.1550002098083496,-0.4074997901916504,-0.22125029563903809,-0.13250017166137695,-0.3199996948242205,0,-0.00425533538169065,1.4285831062670409,11.5600004196167,4.636322652239956,11.604999542236328,1.2000267032883192,11.600000381469727,-0.00425533538169065
2667,2010-07-27,12.0,12.050000190734865,11.630000114440918,11.720000267028807,37783.0,0.02127659574468077,1.210526051613831,2.7999866486105196,73.80960670662026,68.72603230236618,-0.40093665599343,-0.513575047445114,-0.5997732051794369,-0.38151175651320735,11.118698984178716,0.4200000762939471,0.21196818170405507,0.46975002288818324,0.0951276912234551,0.8443723545529114,0.28243885705581917,0.6570611887205473,-0.48184449241597527,90.90905938267787,28.724142850169827,0.1873111658323641,7,-0.25500011444091797,-0.5074996948242188,-0.5375001430511457,-0.38250017166137695,-0.6049995422363281,1,-0.035416682561238755,1.4999904632932155,11.75,1.4285831062670409,11.5600004196167,4.636322652239956,11.604999542236328,-0.035416682561238755
2668,2010-07-28,11.770000457763672,12.050000190734865,11.729999542236328,11.899999618530273,23959.0,-0.019166628519693973,-2.0476108300560565,-0.4642831597984991,57.89476703372508,66.2067046764941,-0.15949112652789665,-0.254902288991822,-0.36546953698157836,-0.14666352757543777,10.500081583520572,0.32000064849853693,0.20606004694988478,0.2132504463195808,-0.14972383392492716,0.5762247265640887,0.03176330619732681,0.39473758644183476,-0.18802358820154552,49.0909752963757,-10.557465496781262,0.18148714012225353,7,-0.025000572204589844,-0.2775001525878906,-0.29375076293945135,-0.15250062942504883,-0.5100002288818359,2,-0.026338182460495796,1.210526051613831,12.0,1.4999904632932155,11.75,1.4285831062670409,11.5600004196167,-0.026338182460495796
2669,2010-07-29,11.899999618530273,11.960000038146973,11.6899995803833,11.864999771118164,20562.0,0.011044958004300831,2.483861440964745,-0.26923133353874146,60.97563569107752,65.35324953135095,-0.2727056550926008,-0.35215739059213824,-0.4855354882898215,-0.27021047755598104,10.474036269356143,0.2700004577636719,0.20385534644207048,0.31099963188171387,-0.05370071605369198,0.6756999798171197,0.12864945791401006,0.4933498058494177,-0.26999950408935547,71.15376150827095,13.324810174130832,0.18235017396770323,7,-0.1549997329711914,-0.4074993133544922,-0.4512498378753662,-0.2824997901916504,-0.46000003814697266,3,-0.06134450131406721,-2.0476108300560565,11.770000457763672,1.210526051613831,12.0,1.4999904632932155,11.75,-0.06134450131406721
2670,2010-07-30,11.850000381469727,11.899999618530273,11.704999923706055,11.899999618530273,12860.0,-0.004201616694398003,6.800106813153277,-1.4285558583106268,54.13537932023521,63.617612759256474,-0.18756189946542,-0.2690932287767289,-0.42049878696653664,-0.21574066482049759,10.359452934642281,0.19499969482421875,0.19622986809084786,0.2312503814697262,-0.11535546430624777,0.5778562272457002,0.05794745858173833,0.4045533043577141,-0.16960025787353494,52.94124246878098,0.42819472229866307,0.17330292288798715,7,-0.10000038146972656,-0.3575000762939453,-0.4037506580352783,-0.23250055313110352,-0.25,4,-0.064556988919512,2.483861440964745,11.899999618530273,-2.0476108300560565,11.770000457763672,1.210526051613831,12.0,-0.064556988919512
2671,2010-08-02,11.984999656677244,12.029999732971193,11.789999961853027,11.899999618530273,27195.0,0.011392343532631521,1.7428515375937652,-1.7000267032882836,64.52833936849923,63.678702576770156,-0.27988059059299175,-0.36740462045123934,-0.5360028233723799,-0.34288422262716267,10.417743920780872,0.23999977111816584,0.174947018745911,0.3309996604919423,-0.013942739438595808,0.6759420604224804,0.15852846052667324,0.5034708604572113,-0.29500007629394354,84.52368517854065,32.31282852275636,0.17247119996526916,8,-0.20999956130981268,-0.49249935150146307,-0.5974998474121076,-0.36749982833862127,-0.4899997711181623,0,-0.04964533420098971,6.800106813153277,11.850000381469727,2.483861440964745,11.899999618530273,-2.0476108300560565,11.770000457763672,-0.04964533420098971
2672,2010-08-03,11.93000030517578,12.010000228881836,11.850000381469727,11.850000381469727,150533.0,-0.004589015692697429,-3.0,0.9411751506243746,62.40882619512689,63.16911512803631,-0.1759770705309336,-0.2894408131139041,-0.46400205612997425,-0.278672498512897,11.421832882920036,0.15999984741210938,0.17838485795807202,0.2520002841949438,-0.09990282807720341,0.603903396467091,0.0760487280588702,0.4279518403310174,-0.2250003814697248,66.66675496969357,13.774377565403874,0.1759515561360736,8,-0.15500020980834783,-0.4374999999999982,-0.5425004959106428,-0.3125004768371564,-0.5100002288818342,1,-0.041911147293355655,1.7428515375937652,11.984999656677244,6.800106813153277,11.850000381469727,2.483861440964745,11.899999618530273,-0.041911147293355655
2673,2010-08-04,11.850000381469727,11.93000030517578,11.75,11.925000190734865,41835.0,-0.006705777171803207,3.2352993975026316,-0.9374985098825025,58.39167111827824,62.19520357231232,-0.06345864703546056,-0.18340253736608858,-0.37725117290165855,-0.19182776561169668,12.23239497877827,0.18000030517577947,0.17796711055006043,0.14950032234191823,-0.1846584542711298,0.4836590989549663,-0.01757906596460579,0.31657971064844226,-0.10360042572021477,47.05903802353867,-6.286341519131376,0.1670793883065239,8,-0.06000041961669744,-0.3575000762939453,-0.45875048637390137,-0.23250055313110352,-0.6500005722045898,2,-0.03839661679822004,-3.0,11.93000030517578,1.7428515375937652,11.984999656677244,6.800106813153277,11.850000381469727,-0.03839661679822004
2674,2010-08-05,11.93000030517578,11.93000030517578,11.770000457763672,11.770000457763672,46873.0,0.006751048196686371,1.0000000000000222,-2.1333367241838963,65.35722070844686,62.405827095497955,-0.10338061660207387,-0.24692152951671353,-0.45281630777956217,-0.2648473672412113,12.986475243805454,0.1599998474121076,0.1925076815892801,0.21100025177001847,-0.1312769939359857,0.5532774974760226,0.03986162891701639,0.38213887462302054,0.11999988555908558,69.23092723607323,9.446683611610595,0.17113862285300227,8,-0.09250020980834783,-0.32750034332275035,-0.5525002479553205,-0.3175001144409162,-0.7600002288818359,3,-0.05616094376823,3.2352993975026316,11.850000381469727,-3.0,11.93000030517578,1.7428515375937652,11.984999656677244,-0.05616094376823
2675,2010-08-06,11.81999969482422,11.93000030517578,11.81999969482422,11.93000030517578,16971.0,-0.009220503565606442,1.0,-0.6875044703526069,59.932696691991154,61.93712698155561,0.05294739276616056,-0.12481180730661556,-0.33843936724476187,-0.1492335778692535,13.702367607005957,0.11000061035155895,0.19373921860809062,0.08924965858459721,-0.2497779968480689,0.4282773140172633,-0.08026416913173584,0.25876348630093027,0.22440050125122113,24.999914850426734,-37.272251336321986,0.16951382771633325,8,0.0200004577636701,-0.2174997329711914,-0.45999956130981623,-0.20749950408935725,-0.7399997711181641,4,-0.03214891068121728,1.0000000000000222,11.93000030517578,3.2352993975026316,11.850000381469727,-3.0,11.93000030517578,-0.03214891068121728
2676,2010-08-09,11.93000030517578,11.93000030517578,11.760000228881836,11.800000190734865,34265.0,0.009306312452759702,1.6153834867769945,-1.1818126647246556,63.69431317045915,60.81320547753771,-0.03222370093339677,-0.23172908464361974,-0.4425340069672412,-0.2506889686124314,14.101710728572813,0.17000007629394354,0.1986226451890616,0.1897502422332753,-0.16082039630744127,0.5403208807739919,0.014464922962917015,0.3650355615036336,0.10891189613342611,69.2308256611518,1.865290863369765,0.17528531927035848,8,-0.06000041961669744,-0.3050003051757795,-0.5925002098083478,-0.3175001144409162,-0.530000686645506,0,-0.02766135081848098,1.0,11.81999969482422,1.0000000000000222,11.93000030517578,3.2352993975026316,11.850000381469727,-0.02766135081848098
2677,2010-08-10,11.789999961853027,11.899999618530273,11.755000114440918,11.84000015258789,19300.0,-0.011735150020240503,-1.4166607061965049,-0.38461651322306006,55.900623325512456,60.59163395440297,0.0836524248000714,-0.0809130678116805,-0.293135871754183,-0.11484610963252351,14.468849282788504,0.1750001907348615,0.2099825321737736,0.04024991989135707,-0.30456857000964277,0.3850684097923569,-0.13215932505914196,0.2126591648418561,0.2377557605590841,22.222163353537287,-42.82429835253721,0.17240924495049975,8,0.06999969482421875,-0.13499975204467773,-0.4549999237060547,-0.17749977111816406,-0.4799995422363281,1,-0.025021210962546947,1.6153834867769945,11.93000030517578,1.0,11.81999969482422,1.0000000000000222,11.93000030517578,-0.025021210962546947
2678,2010-08-11,11.640000343322756,11.835000038146973,11.640000343322756,11.800000190734865,24708.0,-0.0127226139962342,-1.4374985098824373,3.199984741269145,50.99717592258003,59.48291620234769,0.23833581857670083,0.07697083789070902,-0.13029080798926884,0.029921901346765978,15.045506187051513,0.19499969482421697,0.20346210604133752,-0.11224970817565705,-0.4528912006529051,0.22839178430159102,-0.2825704544142802,0.058071038062966096,0.3713900426110843,0.0,-61.35454452059916,0.17032074623862364,8,0.19499969482421875,0.03999996185302557,-0.3425002098083514,-0.0275001525878924,-0.24000072479248225,2,-0.018900366025763282,-1.4166607061965049,11.789999961853027,1.6153834867769945,11.93000030517578,1.0,11.81999969482422,-0.018900366025763282
2679,2010-08-12,11.65999984741211,11.800000190734865,11.449999809265135,11.720000267028807,43426.0,0.0017181704037343426,2.181817787738345,0.37500298023506984,52.89016241711152,59.34455876866727,0.20194929601978018,0.06420089959699737,-0.14823091028754298,0.004594298392097684,15.665483403547768,0.3500003814697301,0.15855759402735004,-0.09475021362304759,-0.43170996438514564,0.24220953713905047,-0.2632300890040966,0.07372966175800144,0.32167933511284375,43.749962747135875,-18.720678245614984,0.1684798753810492,8,0.07999992370605469,0.07500028610229492,-0.3624997138977051,-0.047499656677246094,0.0,3,-0.03945111871069773,-1.4374985098824373,11.640000343322756,-1.4166607061965049,11.789999961853027,1.6153834867769945,11.93000030517578,-0.03945111871069773
2680,2010-08-13,11.800000190734865,11.925000190734865,11.704999923706055,11.760000228881836,33281.0,0.012006890665082537,-1.9333257039679295,-0.6666613685131225,51.48810317863546,57.89564363646019,0.06046957357160565,-0.054991234272282696,-0.28353544616987136,-0.13909594248884183,15.909038770887179,0.2650003433227557,0.15698336011969616,0.030250120162966354,-0.28496872601361645,0.34546896633954916,-0.12735930292532416,0.18785954325125687,0.1285110544641057,72.91667080587457,14.565624200499691,0.15760942308829098,8,-0.07000017166137873,-0.055000305175783026,-0.46000003814697443,-0.18750000000000178,-0.23000049591064453,4,-0.053389839343865875,2.181817787738345,11.65999984741211,-1.4374985098824373,11.640000343322756,-1.4166607061965049,11.789999961853027,-0.053389839343865875
2681,2010-08-16,11.774999618530273,11.8100004196167,11.699999809265135,11.739999771118164,21992.0,-0.002118692525464705,1.0952207952626085,0.8749970197648802,42.268017586958095,55.65777601333032,0.0587244894780401,-0.010857653256699962,-0.2511313401630826,-0.1176487704627931,16.47474587404588,0.11000061035156428,0.13814784309282224,-0.007250452041626332,-0.30067798228858855,0.2861770782053359,-0.15396421716510744,0.13946331308185478,0.15000057220459162,68.42095752839926,13.602177338709126,0.14671376512348142,8,-0.08499956130981623,-0.029999732971191406,-0.42999958992004395,-0.16249942779541016,-0.024999618530273438,0,-0.059023330559645926,-1.9333257039679295,11.800000190734865,2.181817787738345,11.65999984741211,-1.4374985098824373,11.640000343322756,-0.059023330559645926
2682,2010-08-17,11.800000190734865,11.8100004196167,11.760000228881836,11.8100004196167,5883.0,0.0021231909141847805,8.999809269502194,-0.2857220708446359,51.199990234367625,54.85870035956248,0.014912325330294962,-0.012891542942172762,-0.2624823892671717,-0.14481606987902573,17.071024492002284,0.05000019073486328,0.13560859754656995,0.002750110626221769,-0.2588738088352738,0.2643740300877173,-0.128061849104526,0.13356207035696954,0.125,73.68423166035589,17.39153987055117,0.13081195973074783,8,-0.11000013351440785,-0.055000305175783026,-0.44250011444091975,-0.18750000000000178,-0.020000457763671875,1,-0.033898353028728345,1.0952207952626085,11.774999618530273,-1.9333257039679295,11.800000190734865,2.181817787738345,11.65999984741211,-0.033898353028728345
2683,2010-08-18,11.899999618530273,11.93000030517578,11.760000228881836,11.899999618530273,40660.0,0.008474527642289953,4.666539513001738,-0.0,50.0,53.15234250306838,-0.08632706422760705,-0.09408731266269044,-0.35706025075506354,-0.24730091295948498,17.44616414973682,0.17000007629394354,0.1072397324344685,0.08774957656860316,-0.1603054488567892,0.33580460199399553,-0.03627793614409214,0.21177708928129846,-0.4499998092651385,93.74986340616388,37.71202622044141,0.12402751271269594,8,-0.20999956130981623,-0.1549997329711914,-0.4849996566772461,-0.28749942779541016,-0.1999998092651385,2,-0.0495797662039289,8.999809269502194,11.800000190734865,1.0952207952626085,11.774999618530273,-1.9333257039679295,11.800000190734865,-0.0495797662039289
2684,2010-08-19,11.81999969482422,11.93000030517578,11.800000190734865,11.800000190734865,33467.0,-0.006722682879878428,-12.000333794286995,100.0,48.79997253417975,51.91537315220045,-0.02634177078139288,0.002999541357889157,-0.27245658589179733,-0.17107519310057917,18.0728480490595,0.13000011444091442,0.08197022444231905,-0.0030003547668435715,-0.23106760638434665,0.2250668968506595,-0.11703398057559511,0.11103327104190797,-0.36039987564087284,52.173750793000764,-4.0799827184805935,0.11403362580875143,8,-0.12999963760376332,-0.0749998092651385,-0.4049997329711932,-0.22499942779541193,-0.039999961853027344,3,-0.035533002295918714,4.666539513001738,11.899999618530273,8.999809269502194,11.800000190734865,1.0952207952626085,11.774999618530273,-0.035533002295918714
2685,2010-08-20,11.93000030517578,11.93000030517578,11.75,11.800000190734865,16842.0,0.009306312452759702,1.7692330264461475,6.500166897143497,47.75513095685735,50.1443529062447,-0.13309414019579435,-0.08206801186723389,-0.3722893857812739,-0.2826519698434975,18.390978535769463,0.18000030517577947,0.07044122213170745,0.08850026130676092,-0.10751528160520252,0.28451580421872436,-0.009507510149219911,0.18650803276274175,-0.4609924762725832,100.0,45.36739293657566,0.09800777145598163,8,-0.24000024795532227,-0.18500041961669744,-0.5037503242492658,-0.3625001907348615,-0.23000049591064453,4,-0.0226320579092133,-12.000333794286995,11.81999969482422,4.666539513001738,11.899999618530273,8.999809269502194,11.800000190734865,-0.0226320579092133
2686,2010-08-23,11.699999809265135,11.854999542236328,11.699999809265135,11.829999923706055,10738.0,-0.01927916932331175,-1.3846091772731897,-1.000000000000041,41.78571112302435,48.576029328190465,0.06800078038635426,0.1517761751759057,-0.13410048715596723,-0.05294650460996664,18.364745218608004,0.23000049591064453,0.03413207658394768,-0.13900022506714116,-0.34111014797822214,0.06310969784393983,-0.24005518652268165,-0.037945263611600666,-0.22177213083648617,0.0,-50.916433758255955,0.10105496145554022,8,-0.009999752044677734,0.04500007629394709,-0.25874972343444647,-0.13249969482421697,0.0749998092651385,0,-0.011111121073520747,1.7692330264461475,11.93000030517578,-12.000333794286995,11.81999969482422,4.666539513001738,11.899999618530273,-0.011111121073520747
2687,2010-08-24,11.574999809265135,11.6899995803833,11.460000038146973,11.640000343322756,18110.0,-0.01068376085792866,1.7878899973412556,0.5000036679749316,40.48442609697085,47.407946014233886,0.17801605118573427,0.2564521272943949,-0.006225508374148703,0.07254548399354555,17.470860027546077,0.2399997711181623,0.009272087562717246,-0.242750215530398,-0.46221073649515,-0.023289694565646002,-0.352480476012774,-0.133019955048022,0.35500049591064453,24.468022506700795,-25.823633207017547,0.10973026048237587,8,0.11500024795532227,0.17500019073486506,-0.12124967575073065,-0.007499694824216974,-0.07499980926513494,1,0.015118807224064668,-1.3846091772731897,11.699999809265135,1.7692330264461475,11.93000030517578,-12.000333794286995,11.81999969482422,0.015118807224064668
2688,2010-08-25,11.460000038146973,11.595000267028807,11.460000038146973,11.479999542236328,24923.0,-0.009935185573490157,-12.500357636736268,0.30768215029782053,34.121638384040054,45.322554455003726,0.2959164112163162,0.36579094632684317,0.10634246983513052,0.18641550002584495,16.52866817002476,0.13500022888183416,-0.03767993871334774,-0.34224996566772425,-0.6135718331908961,-0.07092809814455237,-0.4779108994293111,-0.20658903190613742,0.4606002616882314,0.0,-45.91743232195429,0.13566093376158622,8,0.2350001335144043,0.28999996185302734,0.021250009536743164,0.10750007629394531,0.0900001525878924,2,0.027923184446687177,1.7878899973412556,11.574999809265135,-1.3846091772731897,11.699999809265135,1.7692330264461475,11.93000030517578,0.027923184446687177
2689,2010-08-26,11.170000076293944,11.649999618530273,11.149999618530273,11.529999732971193,40116.0,-0.025305406709223766,-1.4999964237264294,18.00042916408391,30.42171893294274,42.9818450943712,0.5689293760696348,0.630629776690137,0.38742806447076994,0.4751846074012285,16.258829956409837,0.5,-0.06965885423433171,-0.595749950408937,-0.9832422680569,-0.20825763276097398,-0.7894961092329194,-0.4020037915849546,0.7413882183074954,2.564158994485589,-44.09901916356746,0.19374615882398152,8,0.3699998855590838,0.4299998283386248,0.31624984741211115,0.39750003814697443,0.430000305175783,3,0.04744849859902933,-12.500357636736268,11.460000038146973,1.7878899973412556,11.574999809265135,-1.3846091772731897,11.699999809265135,0.04744849859902933
2690,2010-08-27,11.085000038146973,11.289999961853027,11.010000228881836,11.289999961853027,34475.0,-0.007609672118746524,1.731705728560928,0.5694447755816701,24.159031930859456,40.96973557702691,0.6055172994106144,0.6907968619125633,0.46508245711280694,0.555652770045711,16.137900324026752,0.2799997329711914,-0.08518061541152022,-0.6424999713897712,-1.13245701687506,-0.15254292590448237,-0.8874784941324165,-0.3975214486471259,0.7959327094116198,8.875724285195126,-33.48976037880124,0.2449785227426446,8,0.38500022888183594,0.44500017166137695,0.40124988555908203,0.4825000762939453,0.48499965667724787,4,0.06269731099977527,-1.4999964237264294,11.170000076293944,-12.500357636736268,11.460000038146973,1.7878899973412556,11.574999809265135,0.06269731099977527
2691,2010-08-30,11.390000343322756,11.545000076293945,11.199999809265137,11.239999771118164,19537.0,0.027514686885537376,-1.999995853598869,-0.7317103806325043,38.88890654951317,39.60183738982086,0.2683852256698618,0.3572516343887635,0.1553232188540239,0.2484868281074828,14.965593486238117,0.46000003814697266,-0.10024915438689241,-0.30774970054626216,-0.8040886769833921,0.18858927589086782,-0.5559191887648272,-0.05958021232769717,0.4386764531152316,55.8824230643551,10.515827975838967,0.24816948821856513,8,0.07999992370605291,0.13999986648559393,0.096249580383299,0.1749997138977033,0.314999580383299,0,0.027216809183338908,1.731705728560928,11.085000038146973,-1.4999964237264294,11.170000076293944,-12.500357636736268,11.460000038146973,0.027216809183338908
2692,2010-08-31,11.43000030517578,11.4350004196167,11.289999961853027,11.3149995803833,7775.0,0.003511849047175275,1.3199896241025992,0.7666685740080026,43.786986589319284,38.91150256641189,0.19040439322085057,0.2928888642233396,0.11222052369264368,0.20413677512931194,13.729933730236521,0.14500045776367188,-0.12351506556550262,-0.2427497386932398,-0.7402008294314122,0.2547013520449326,-0.4914752840623269,0.005975806675847295,0.3495558972088393,65.62507450587674,13.920107732451442,0.2487255453690865,8,0.03999996185302912,0.09999990463257014,0.038749694824220526,0.11249971389770685,0.4200000762939471,1,0.03018366615425805,-1.999995853598869,11.390000343322756,1.731705728560928,11.085000038146973,-1.4999964237264294,11.170000076293944,0.03018366615425805
2693,2010-09-01,11.395000457763672,11.489999771118164,11.25,11.489999771118164,17640.0,-0.0030621038038169957,4.052663280261811,-0.826075779312874,42.22876524758586,38.18136842345701,0.16342244180473564,0.3078364219289824,0.15331834735070515,0.23222361738026365,13.03092878553978,0.23999977111816406,-0.1308545503774461,-0.25499958992004323,-0.7598809090305885,0.249881729190502,-0.5074402494753159,-0.0025589303647706174,0.33838238621078,60.15634313234628,7.137571546351438,0.25244065955527256,9,0.07499980926513672,0.13499975204467773,0.22374963760375977,0.09749984741210938,0.4049997329711932,2,0.009214527250395177,1.3199896241025992,11.43000030517578,-1.999995853598869,11.390000343322756,1.731705728560928,11.085000038146973,0.009214527250395177
2694,2010-09-02,11.260000228881836,11.470000267028807,11.234999656677246,11.289999961853027,10711.0,-0.01184732105823283,-4.874950826707312,0.31578894532896984,34.11766421834393,36.66609434139996,0.23538639446026544,0.41114806025213824,0.29619736949205944,0.3584177659677721,12.316232067911029,0.23500061035156072,-0.16171174873864302,-0.356499814987183,-0.8719565168689556,0.15895688689458964,-0.6142281659280702,-0.09877146404629578,0.4299796581870581,46.72898529023794,-3.616983907920037,0.2577283509408867,9,0.1724996566772461,0.25999975204467773,0.3587498664855957,0.2325000762939453,0.9650001525878906,3,0.025754880635719735,4.052663280261811,11.395000457763672,1.3199896241025992,11.43000030517578,-1.999995853598869,11.390000343322756,0.025754880635719735
2695,2010-09-03,11.4399995803833,11.4399995803833,11.25,11.385000228881836,20806.0,0.015985732490463755,5.909157115361274,-1.8333280350955272,40.97035179005387,36.5754988599588,-0.023947433930501916,0.21209457568271617,0.13390676348063124,0.16969142250092517,11.562912251585338,0.18999958038330078,-0.1976381173165329,-0.15750045776367116,-0.6693751249931204,0.354374209465778,-0.41343779137839576,0.09843687585105343,0.2091815271943691,69.5650972055982,20.617122759141978,0.2559373336147243,9,-0.08999967575073242,0.08000040054321289,0.17875051498413086,0.05250072479248047,0.6950006484985352,4,0.013986084524057807,-4.874950826707312,11.260000228881836,4.052663280261811,11.395000457763672,1.3199896241025992,11.43000030517578,0.013986084524057807
2696,2010-09-06,11.600000381469727,11.614999771118164,11.31999969482422,11.31999969482422,32106.0,0.013986084524057807,-1.1071382347531833,5.0909816025385055,44.97488099442788,37.07443829300958,-0.22308461792988332,0.027514054519340192,-0.011319015314656511,0.0037214994027117143,10.870130604014287,0.29500007629394354,-0.22545350091903238,0.01900033950805735,-0.46843749084435515,0.5064381698604699,-0.2247185756681489,0.2627192546842636,-0.5900001525878906,96.05279338652157,48.15868310522967,0.24371891517620592,9,-0.2700004577636719,-0.08000040054321289,0.021249771118164062,-0.10750007629394531,0.4799995422363281,0,-0.002586266005079607,5.909157115361274,11.4399995803833,-4.874950826707312,11.260000228881836,4.052663280261811,11.395000457763672,-0.002586266005079607
2697,2010-09-07,11.494999885559082,11.704999923706055,11.385000228881836,11.670000076293945,8922.0,-0.009051766591178456,1.6122436269224332,-0.6249991485071668,39.84963987473648,37.71088290308696,-0.14597649101169097,0.11518638014594806,0.10770221019862802,0.10200186326369831,10.155863179739997,0.31999969482421875,-0.2664533978349013,-0.07125015258788991,-0.5498320689802902,0.4073317638045104,-0.3105411107840901,0.16804080560831025,-0.47289966583251974,55.31916620504798,12.679168520937537,0.23929095819620014,9,-0.13749980926513672,0.015000343322753906,0.13875031471252441,-0.0024995803833007812,0.6050004959106445,1,0.018268816027635637,-1.1071382347531833,11.600000381469727,5.909157115361274,11.4399995803833,-4.874950826707312,11.260000228881836,0.018268816027635637
2698,2010-09-08,11.420000076293945,11.5,11.199999809265137,11.5,18000.0,-0.006524559374668448,6.500011920940324,0.4571419229323001,39.94976680526074,38.76955488890007,-0.08632541175757247,0.18220077276262536,0.19227177495924863,0.16881916051583445,10.389630114101278,0.3000001907348633,-0.28500002574422467,-0.13524994850158656,-0.6167985532011588,0.3462986561979857,-0.3760242508513727,0.10552435384819958,-0.3705838684082039,43.5643994402594,2.042354539182604,0.24077430234978625,9,-0.0625,0.05000019073486328,0.21375012397766113,0.07250022888183594,0.6949996948242188,2,0.03765326640131916,1.6122436269224332,11.494999885559082,-1.1071382347531833,11.600000381469727,5.909157115361274,11.4399995803833,0.03765326640131916
2699,2010-09-09,11.199999809265137,11.399999618530273,11.15999984741211,11.399999618530273,27069.0,-0.019264471590109133,1.4,2.5,32.61904686216373,39.70955654793388,0.15463987036055826,0.38574959630899386,0.41899910290257303,0.3791947166624343,10.661885110114227,0.26000022888183594,-0.2992782371411167,-0.3322502136230465,-0.836155638607142,0.171655211361049,-0.5842029261150934,-0.08029750113099965,-0.12436025274658213,7.3394415143996055,-25.679052518671586,0.2519527124920474,9,0.2325000762939453,0.2700004577636719,0.4412503242492676,0.29250049591064453,0.9999999999999982,3,0.05357146354354225,6.500011920940324,11.420000076293945,1.6122436269224332,11.494999885559082,-1.1071382347531833,11.600000381469727,0.05357146354354225
2700,2010-09-10,11.170000076293944,11.25,11.085000038146973,11.25,36237.0,-0.002678547632329109,3.125002980235081,0.4000000000000089,36.052642806411676,39.39441613203371,0.22122948345078086,0.38591750167358363,0.455515994693533,0.3991379046600638,11.506566915016009,0.16499996185302734,-0.29534730688707533,-0.33074994087219345,-0.8428792587362821,0.1813793769918952,-0.5868145998042387,-0.07468528194014823,0.5349998474121112,13.70968610265508,-22.515266666991838,0.2560646589320446,9,0.22499990463257014,0.30000019073486506,0.549999952316286,0.3225002288818377,0.9899997711181658,4,0.09444944476005923,1.4,11.199999809265137,6.500011920940324,11.420000076293945,1.6122436269224332,11.494999885559082,0.09444944476005923
2701,2010-09-13,11.079999923706056,11.1899995803833,10.9350004196167,11.1899995803833,32374.0,-0.00805730993492959,3.6363628482005845,1.3749970197648662,36.7292307456299,38.61022103829045,0.2934959000839772,0.4439414597576157,0.5503159304321326,0.4814898365314999,12.632708417028699,0.25499916076660156,-0.2602974280356811,-0.3860001087188696,-0.9138516927308231,0.14185147529308395,-0.6499259007248472,-0.12207431671289193,0.6126000022888167,18.831116555177758,-18.10105382437311,0.26392579200597693,9,0.2400002479553205,0.35250043869018377,0.6412501335144025,0.4125003814697248,1.1700000762939435,0,0.09521663469677177,3.125002980235081,11.170000076293944,1.4,11.199999809265137,6.500011920940324,11.420000076293945,0.09521663469677177
2702,2010-09-14,11.399999618530273,11.420000076293945,11.0600004196167,11.100000381469727,237852.0,0.028880839081917964,1.1176440889048458,-2.7272743035988753,48.55071495605036,39.3126598947865,-0.03487433367463488,0.09743369808942859,0.23345295525513166,0.157860463661061,13.404167709126998,0.3599996566772461,-0.19586368392268128,-0.04600038528442418,-0.550356060958821,0.4583552903899726,-0.29817822312162257,0.2061774525527742,0.26229632720947293,82.3008042940695,39.01581319391293,0.25217783783719866,9,-0.07999944686889648,0.0325007438659668,0.3475003242492676,0.09250068664550781,0.8100004196166992,1,0.05964915157281814,3.6363628482005845,11.079999923706056,3.125002980235081,11.170000076293944,1.4,11.199999809265137,0.05964915157281814
2703,2010-09-15,11.3100004196167,11.399999618530273,11.289999961853027,11.3100004196167,36040.0,-0.007894666835539521,-4.499856952126645,0.0,53.74332491685955,41.493288861288235,0.04671188218372535,0.14858324032732995,0.3272196498293809,0.2496574751397489,13.53339718096408,0.1099996566772461,-0.18155394831577354,-0.10649962425231863,-0.5660772014692608,0.3530779529646235,-0.3362884128607888,0.12328916435615156,0.3232037050781251,77.3196423620465,27.69058236480572,0.22978878860847068,9,0.009999752044677734,0.12249994277954102,0.44749951362609863,0.18249988555908203,1.1199998855590803,2,0.06984968457497209,1.1176440889048458,11.399999618530273,3.6363628482005845,11.079999923706056,3.125002980235081,11.170000076293944,0.06984968457497209
2704,2010-09-16,11.399999618530273,11.520000457763672,11.154999732971193,11.300000190734865,138218.0,0.007957488556540993,1.1470561011115774,100.0,58.399993082678805,43.4299156715799,-0.023847827773440855,0.026883703829394534,0.23695332952891413,0.15561081286524647,13.862322110211517,0.3650007247924787,-0.1798291975186963,0.004499578475952504,-0.41399274115270934,0.42299189810461435,-0.20474658133837842,0.21374573829028343,0.2052763579614254,79.48703736609843,23.682500915671326,0.20924615981433073,9,-0.07999944686889648,0.0325007438659668,0.3575005531311035,0.09250068664550781,1.1500005722045916,3,0.06271931372924655,-4.499856952126645,11.3100004196167,1.1176440889048458,11.399999618530273,3.6363628482005845,11.079999923706056,0.06271931372924655
2705,2010-09-17,11.65999984741211,11.899999618530273,11.43000030517578,11.505000114440918,207752.0,0.022807038384388578,-2.0819692634804254,1.5500061989185547,57.377039782833116,44.80793331473604,-0.27866364181645054,-0.2681285105078963,-0.021104238558237398,-0.1107981934166844,14.336358384119189,0.5,-0.1654375212933168,0.27799983024597097,-0.08109838381152557,0.6370980443034675,0.0984507232172227,0.45754893727471924,-0.7249994277954102,75.12953675108092,18.536149623783743,0.17954910702874866,9,-0.24249982833862305,-0.22749948501586914,0.0775001049041748,-0.16749954223632812,0.9000005722045898,4,0.046312175722101445,1.1470561011115774,11.399999618530273,-4.499856952126645,11.3100004196167,1.1176440889048458,11.399999618530273,0.046312175722101445
2706,2010-09-20,11.56999969482422,11.699999809265135,11.550000190734865,11.670000076293945,9837.0,-0.007718709585392003,-1.142861035422347,-0.6451648628859966,53.72338968468886,46.349461071397414,-0.2160908844466931,-0.19854659077989645,0.06483594948339011,-0.03250553799085232,15.1653847421996,0.14999961853026988,-0.12408117218344827,0.19449968338012802,-0.14450653124957036,0.5335058980098264,0.02499657606527883,0.3640027906949772,-0.6156992912292498,60.71425733109468,5.045895681614056,0.16950310731484955,9,-0.1524996757507342,-0.1374993324279803,0.16750025749206365,-0.07749938964843928,1.0250005722045863,0,0.05099396440363102,-2.0819692634804254,11.65999984741211,1.1470561011115774,11.399999618530273,-4.499856952126645,11.3100004196167,0.05099396440363102
2707,2010-09-21,11.75,11.854999542236328,11.524999618530273,11.699999809265135,62104.0,0.015557503018457375,1.5384680279794152,-0.5000000000000266,58.765422447190005,48.44008947605622,-0.39796583971591204,-0.38447640573984465,-0.11270311936260313,-0.22184845833734101,15.147866189112936,0.3299999237060547,-0.10237768960497995,0.3657499790191654,-0.0026929989751547367,0.7341929570134855,0.18152849002200533,0.5499714680163255,-0.7767856121063232,79.86581992321956,23.74213462707761,0.18422148899715993,9,-0.33249998092651367,-0.31749963760375977,-0.03250002861022949,-0.25749969482421875,0.744999885559082,1,0.042553191489361764,-1.142861035422347,11.56999969482422,-2.0819692634804254,11.65999984741211,1.1470561011115774,11.399999618530273,0.042553191489361764
2708,2010-09-22,11.779999732971193,11.84000015258789,11.699999809265135,11.84000015258789,17565.0,0.002553168763505864,3.666645474052352,-1.2000038146826355,63.54165994044508,51.87593537364304,-0.41519114001489754,-0.4103101805430338,-0.13951988453474762,-0.258476628639869,15.12940091164906,0.14000034332275568,-0.0997807866969378,0.3797497272491466,-0.028216567118079183,0.7877160216163723,0.1757665800655328,0.5837328744327603,-0.7882496404647839,83.89263033657687,25.48256238626651,0.20398314718361304,9,-0.36249971389770685,-0.34749937057495295,-0.062499761581422675,-0.28749942779541193,0.7449998855590803,2,0.03650257342300667,1.5384680279794152,11.75,-1.142861035422347,11.56999969482422,-2.0819692634804254,11.65999984741211,0.03650257342300667
2709,2010-09-23,11.699999809265135,11.795000076293945,11.675000190734865,11.795000076293945,12042.0,-0.0067911651544563245,1.5263062791747857,1.583326710641418,57.142864628528024,54.219293353878186,-0.28698728649034244,-0.3041627238394575,-0.057845715666635655,-0.1764565236538278,13.750016018000602,0.11999988555908025,-0.07831273608865352,0.27324981689452876,-0.14055494033149607,0.6870545741205536,0.06634743828151635,0.4801521955075412,-0.6900847262382488,57.446786924497076,0.4292588494473435,0.20690237861301222,9,-0.2824997901916486,-0.2674994468688947,0.017500162124635565,-0.2074995040893537,0.8000001907348651,3,0.06239320579582941,3.666645474052352,11.779999732971193,1.5384680279794152,11.75,-1.142861035422347,11.56999969482422,0.06239320579582941
2710,2010-09-24,11.779999732971193,11.800000190734865,11.699999809265135,11.75,25022.0,0.006837600428224455,1.8571272870941378,-0.3157857752346662,55.17239867340528,56.26853423474212,-0.30324901244610025,-0.3472278984647108,-0.13166110854639257,-0.25203450512753633,11.834591551896597,0.10000038146973012,-0.04817364587573714,0.31849975585937607,-0.09117390385964619,0.7281734155783983,0.11366292599986494,0.5233365857188872,-0.7522829592342397,77.27277981677943,24.15225548702857,0.2048368298595115,9,-0.29999971389770685,-0.34749937057495295,-0.062499761581422675,-0.28749942779541193,0.6800003051757795,4,0.06536506580798185,1.5263062791747857,11.699999809265135,3.666645474052352,11.779999732971193,1.5384680279794152,11.75,0.06536506580798185
2711,2010-09-27,11.699999809265135,11.774999618530273,11.699999809265135,11.729999542236328,12197.0,-0.0067911651544563245,-4.000031789426363,-1.0,55.97668027577057,57.09364149248881,-0.1408669749273539,-0.2559347115001298,-0.0470846842184347,-0.17505848114961786,11.339312441942159,0.07999992370605824,0.020427145147522197,0.2229998588562001,-0.19856849093250695,0.6445682086449072,0.01221568396184658,0.43378403375055363,-0.6548373786323154,53.03037308903799,0.18019764642004077,0.21078417489435328,9,-0.17250013351440252,-0.2824997901916486,0.017500162124635565,-0.2074995040893537,0.9000005722045916,0,0.07350432686935071,1.8571272870941378,11.779999732971193,1.5263062791747857,11.699999809265135,3.666645474052352,11.779999732971193,0.07350432686935071
2712,2010-09-28,11.774999618530273,11.774999618530273,11.649999618530273,11.649999618530273,11355.0,0.006410240212632035,1.0,-4.1667037543310625,60.349851471329096,57.82769999854098,-0.17553878058591899,-0.3201785272775144,-0.11573619526676993,-0.25602987097890306,10.72271902154633,0.125,0.08595586565429514,0.28074970245361364,-0.16049566634739953,0.7219950712546268,0.06012701805310705,0.5013723868541202,-0.712740444139504,65.78928876173266,11.278544708631195,0.22062268440050617,9,-0.24749994277954102,-0.3574995994567871,-0.05749964714050293,-0.2824993133544922,0.7850008010864258,1,0.06963912314766452,-4.000031789426363,11.699999809265135,1.8571272870941378,11.779999732971193,1.5263062791747857,11.699999809265135,0.06963912314766452
2713,2010-09-29,11.5,11.779999732971193,11.5,11.71500015258789,31710.0,-0.023354533115865883,-1.6046468302549801,-1.720001220703125,58.47459316575579,57.835988896660645,0.14443551945860023,-0.03890389970490027,0.15932328563591014,0.009582036850737552,10.141550712625383,0.2799997329711932,0.15513287616596116,0.0005001068115237928,-0.4382647557325665,0.4392649693556141,-0.21888232446052136,0.21988253808356895,-0.42098601672643987,0.0,-57.97932944765164,0.2193824312720451,9,0.16499996185302734,-0.08249998092651367,0.2200000286102295,-0.00749969482421875,1.1000003814697266,2,0.08652172917905054,1.0,11.774999618530273,-4.000031789426363,11.699999809265135,1.8571272870941378,11.779999732971193,0.08652172917905054
2714,2010-09-30,11.550000190734865,11.609999656677244,11.5,11.529999732971193,26632.0,0.004347842672596913,-1.7499940395296716,-0.09302531892620784,60.61453987295344,58.19571112889624,0.13181196767940584,-0.069634241037269,0.10980403554035156,-0.048971736468221394,9.465702625618952,0.10999965667724432,0.1786497122824251,0.03600029945373784,-0.38837033394201725,0.46037093284949293,-0.17618501724413882,0.2481856161516145,-0.45456649475617006,16.666719648539942,-44.974518191557365,0.21218531669787755,9,0.127499580383299,-0.13250017166137873,0.17249989509582342,-0.05749988555908381,0.9949998855590803,3,0.08441553348003672,-1.6046468302549801,11.5,1.0,11.774999618530273,-4.000031789426363,11.699999809265135,0.08441553348003672
2715,2010-10-01,11.600000381469727,11.600000381469727,11.539999961853027,11.59000015258789,5035.0,0.00432902077135644,10.999809269502194,0.5,64.85717212913733,59.43279806716829,0.0809148796158965,-0.11281716408831954,0.062326386148278345,-0.10396849693625043,8.753330868187406,0.06000041961669922,0.20030909210612258,0.0780004501342777,-0.3465289089158521,0.5025298091844075,-0.1342642293907872,0.2902651296593426,-0.4884753670399995,35.71445601343297,-30.04726962750005,0.21226467952506473,10,0.0774993896484375,-0.18250036239624023,-0.03000044822692871,-0.10750007629394531,0.8399991989135742,4,0.0775861714597843,-1.7499940395296716,11.550000190734865,-1.6046468302549801,11.5,1.0,11.774999618530273,0.0775861714597843
2716,2010-10-04,11.56999969482422,11.664999961853027,11.520000457763672,11.664999961853027,15412.0,-0.002586266005079607,2.052612558349646,-9.499809269502016,55.82192407179999,59.10574269212495,0.12395026031741985,-0.08978248876738526,0.08842782139335625,-0.0751977715353842,9.07470300252104,0.14499950408935547,0.20606908201257035,0.04949979782104741,-0.3740800571538294,0.47307965279592423,-0.1622901296663919,0.2612897253084867,-0.4427051883124822,24.999914850426734,-37.072321974115376,0.21178992748743877,10,0.10000038146972479,-0.1524996757507342,-0.06999945640564142,-0.07749938964843928,0.7700004577636701,0,0.07692310862556795,10.999809269502194,11.600000381469727,-1.7499940395296716,11.550000190734865,-1.6046468302549801,11.5,0.07692310862556795
2717,2010-10-05,11.704999923706055,11.720000267028807,11.550000190734865,11.619999885559082,61589.0,0.011668127263843031,1.9565044324844598,-0.894734728705533,63.12290611473106,59.05921448926783,-0.02023213999257223,-0.2194971090349398,-0.05704281882625395,-0.2098570682446521,9.572147073371921,0.17000007629394176,0.19923223750827646,0.17400002479553223,-0.25725994144444186,0.6052599910355063,-0.04162995832445482,0.38963000791551927,-0.5622513149539454,73.21432828907211,12.530845044819813,0.2156299831199875,10,-0.05499982833862305,-0.28749990463256836,-0.20499968528747559,-0.21249961853027344,0.3950004577636719,1,0.07646308958542014,2.052612558349646,11.56999969482422,10.999809269502194,11.600000381469727,-1.7499940395296716,11.550000190734865,0.07646308958542014
2718,2010-10-06,11.850000381469727,12.149999618530273,11.600000381469727,11.604999542236328,88461.0,0.012387907621426164,-3.313733703335253,2.8823615209415565,64.4230886794067,59.8681282726988,-0.17238712464218509,-0.3484990075928618,-0.20362994004453583,-0.3512748805919923,10.220794459390666,0.5499992370605469,0.21146217475985196,0.2975004673004147,-0.1529086652880629,0.7479095998888923,0.07229590100617678,0.5227050335946526,-0.6921067525220543,53.846244134899514,-4.2745310167228325,0.22520456629423852,10,-0.025000572204589844,-0.30750036239624023,-0.35000014305114746,-0.3575000762939453,0.25,2,0.05991561310472404,1.9565044324844598,11.704999923706055,2.052612558349646,11.56999969482422,10.999809269502194,11.600000381469727,0.05991561310472404
2719,2010-10-07,11.800000190734865,11.899999618530273,11.770000457763672,11.899999618530273,20098.0,-0.0042194252426395185,1.5999980926404531,-0.408159531650194,55.18519277271001,59.869549839288226,-0.11925060769446816,-0.2648210526728203,-0.16002103560012593,-0.2959505277965455,10.73061580459497,0.12999916076660156,0.19617059223249278,0.21750025749206792,-0.21356326865305064,0.6485637836371865,0.001968494419507749,0.4330320205646281,-0.6024223222038891,44.44446126411998,-11.048741512443378,0.21553176307255942,10,0.02499961853027166,-0.25750017166137873,-0.29999995231628596,-0.3074998855590838,0.3000001907348615,3,0.0677966252376001,-3.313733703335253,11.850000381469727,1.9565044324844598,11.704999923706055,2.052612558349646,11.56999969482422,0.0677966252376001
2720,2010-10-08,12.225000381469727,12.229999542236328,11.800000190734865,12.050000190734865,128535.0,0.036016964734336465,3.648679021573814,-1.750011920997181,69.43620631496006,61.3650527325315,-0.5302507242374137,-0.6395192262922187,-0.5849938762958846,-0.7103867326491677,11.28185129835625,0.42999935150146307,0.17827528067280163,0.58975043296814,0.11521480649501825,1.0642860594412618,0.35248261973157824,0.8270182462047018,-0.9893256429387787,99.29589194184459,42.62639193543397,0.23726781323656088,10,-0.3600006103515625,-0.6425004005432129,-0.7487504482269287,-0.7325000762939453,-0.21500015258789062,4,0.02617584334060763,1.5999980926404531,11.800000190734865,-3.313733703335253,11.850000381469727,1.9565044324844598,11.704999923706055,0.02617584334060763
2721,2010-10-11,12.135000228881836,12.210000038146973,12.100000381469727,12.100000381469727,49616.0,-0.007361975442087498,-5.285722070844686,0.19999891008768547,62.068963455467276,61.55606517521352,-0.4157804335436328,-0.49163495299976745,-0.5003637153892093,-0.6089613223250261,11.270099139141475,0.125,0.18088090644869226,0.44700026512145996,-0.001487429780283378,0.8954879600232033,0.2227564176705883,0.6712441125723316,-0.8396660021285651,86.02949941867881,30.960138701242364,0.22424384745087153,10,-0.2700004577636719,-0.5525002479553223,-0.7000002861022949,-0.6424999237060547,0.39499950408935725,0,0.025133856262775645,3.648679021573814,12.225000381469727,1.5999980926404531,11.800000190734865,-3.313733703335253,11.850000381469727,0.025133856262775645
2722,2010-10-12,12.079999923706055,12.15999984741211,12.079999923706055,12.114999771118164,33766.0,-0.004532369521088153,-3.571444141689373,-1.0,59.259254898613264,61.64324981219767,-0.34974549307045777,-0.40378072465851034,-0.44971016308752354,-0.5438573027965887,12.405334429934669,0.07999992370605469,0.18199358948784194,0.35799994468689,-0.1015239526963061,0.8175238420700861,0.12823799599529195,0.587761893378488,-0.7285857780238008,76.1905050242052,23.743990957510896,0.22976194869159822,10,-0.21500015258789062,-0.497499942779541,-0.6549999713897705,-0.5874996185302734,0.5399999618530273,1,0.021523197891053503,-5.285722070844686,12.135000228881836,3.648679021573814,12.225000381469727,1.5999980926404531,11.800000190734865,0.021523197891053503
2723,2010-10-13,12.100000381469727,12.100000381469727,11.895000457763672,12.079999923706055,70275.0,0.0016556670438732102,19.499523173755485,-0.5714441416893733,62.82051203675802,61.888357830398185,-0.3080837365258482,-0.38110102427538806,-0.4713355560583139,-0.5583253172799658,13.226796821657762,0.2049999237060547,0.18903741027193632,0.3385004043579105,-0.10752441878496377,0.7845252275007848,0.11548799278647337,0.5615128159293477,-0.6958711119942276,71.73925663012291,19.102152197455688,0.22301241157143753,10,-0.22500038146972656,-0.5175004005432129,-0.6662502288818359,-0.6075000762939453,0.7349996566772461,2,0.0,-3.571444141689373,12.079999923706055,-5.285722070844686,12.135000228881836,3.648679021573814,12.225000381469727,0.0
2724,2010-10-14,12.114999771118164,12.234999656677244,12.0,12.0,49638.0,0.001239618940128917,-3.08695868508779,5.749856952126645,61.204001217129324,61.48244995128618,-0.2620689507685867,-0.3581504592542153,-0.49039812056795995,-0.5693254197788313,13.686702322822997,0.23499965667724432,0.18253238955268003,0.31774978637695384,-0.1208303419993424,0.7563299147532501,0.09845972218880661,0.5370398505651011,-0.6613182852770159,72.41378554359521,21.947245106147776,0.2192900641881478,10,-0.23749971389770508,-0.5299997329711914,-0.7012495994567871,-0.6224994659423828,0.8249998092651367,3,-0.0012380841875205828,19.499523173755485,12.100000381469727,-3.571444141689373,12.079999923706055,-5.285722070844686,12.135000228881836,-0.0012380841875205828
2725,2010-10-15,12.199999809265135,12.199999809265135,12.06999969482422,12.149999618530273,45065.0,0.007016099030361378,4.199984741269373,0.43478513260244256,66.66664547393111,62.68741899596742,-0.2827419662354682,-0.42227082255928927,-0.5750112085728336,-0.6492324503791416,14.774091902210435,0.13000011444091442,0.20431354371051036,0.37574982643127264,-0.09272234558916637,0.8442219984517116,0.14151374042105225,0.609985912441493,-0.6838128697570998,89.70590297743428,37.92933572541436,0.23423608601021975,10,-0.30749988555908025,-0.6149997711181623,-0.7487497329711896,-0.7074995040893537,0.6000003814697301,4,-0.00819667453760653,-3.08695868508779,12.114999771118164,19.499523173755485,12.100000381469727,-3.571444141689373,12.079999923706055,-0.00819667453760653
2726,2010-10-18,12.15999984741211,12.199999809265135,12.09000015258789,12.09000015258789,14075.0,-0.003278685449047969,-2.1428610354222926,1.3999885559519085,63.13992107623795,62.689309547245955,-0.16790635044675462,-0.35395041052392884,-0.5386273125528724,-0.6042405360168459,15.920245365649347,0.10999965667724432,0.2201686204142863,0.30624985694885254,-0.16906590278788158,0.7815656166855867,0.06859197708048548,0.5439077368172196,-0.5863078905305379,77.94118059548727,26.783074417934124,0.23765787986836714,10,-0.24249982833862305,-0.5749998092651367,-0.7274997234344482,-0.6299996376037598,0.7100000381469727,0,-0.012335495099713878,4.199984741269373,12.199999809265135,-3.08695868508779,12.114999771118164,19.499523173755485,12.100000381469727,-0.012335495099713878
2727,2010-10-19,12.25,12.25,12.149999618530273,12.149999618530273,41015.0,0.007401328430694409,1.0,1.42858310626703,79.29681562830643,64.34194587490148,-0.19273655627134367,-0.4264347202811525,-0.6267589567597458,-0.6861998065226445,16.61630681731097,0.10000038146972656,0.22924386629875926,0.3712500095367428,-0.13281642279007855,0.8753164418635642,0.11921679337333124,0.6232832257001544,-0.6234034271347753,100.0,40.62044599199079,0.2520332161634111,10,-0.23999977111816406,-0.5949997901916504,-0.8737497329711914,-0.7574996948242188,1.25,1,0.02285712105887283,-2.1428610354222926,12.15999984741211,4.199984741269373,12.199999809265135,-3.08695868508779,12.114999771118164,0.02285712105887283
2728,2010-10-20,12.210000038146973,12.300000190734865,12.119999885559082,12.149999618530273,48408.0,-0.003265303008410436,-2.000007947293579,0.6000019073413568,75.98419757091362,66.65294640803523,-0.10761750852918794,-0.37162171231700647,-0.5804810891150076,-0.6358350087755724,17.406852843145344,0.18000030517578303,0.2653899619491433,0.30975003242492605,-0.21292004899545702,0.8324201138453091,0.04841499171473451,0.5710850731351176,-0.52106312256827,69.99996821087592,5.001997221019877,0.2613350407101915,10,-0.1599998474121076,-0.48250007629394354,-0.8337497711181641,-0.7174997329711914,1.0399999618530273,2,0.03357902097716381,1.0,12.25,-2.1428610354222926,12.15999984741211,4.199984741269373,12.199999809265135,0.03357902097716381
2729,2010-10-21,12.43000030517578,12.43000030517578,12.175000190734865,12.28499984741211,89909.0,0.018018039831406485,2.5172318539370555,2.4166573948978485,78.81939293434512,67.69552269907801,-0.2557490267398279,-0.5629930000368599,-0.7921623336450612,-0.8496744313727884,18.501453717551243,0.2550001144409144,0.2873383561793297,0.4932502746582017,-0.07085390925145063,1.057354458567854,0.21119818270337554,0.7753023666130279,-0.6677357965783379,100.0,30.00497894271936,0.28205209195482617,10,-0.2674999237060529,-0.6375002861022931,-1.0537500381469709,-0.9374999999999982,1.0,3,0.03258243950344508,-2.000007947293579,12.210000038146973,1.0,12.25,-2.1428610354222926,12.15999984741211,0.03258243950344508
2730,2010-10-22,12.550000190734865,12.614999771118164,12.395000457763672,12.454999923706055,81024.0,0.009654053307554422,-1.0465128657798202,0.6551721869985208,82.02612566172787,69.9129851664403,-0.3629696698517808,-0.6559811081314155,-0.9067905873501143,-0.9622741227123885,19.810595113738977,0.2199993133544922,0.3017289386506743,0.5747501373291026,-0.04651755426245607,1.1960178289206613,0.2641162915333233,0.885383983124882,-0.6942526706164553,87.61911854997835,11.439599109454136,0.3106338457957794,10,-0.2950000762939471,-0.5275001525878924,-1.1737499237060565,-1.0574998855590838,0.6499996185302699,4,0.031075648105276965,2.5172318539370555,12.43000030517578,-2.000007947293579,12.210000038146973,1.0,12.25,0.031075648105276965
2731,2010-10-25,12.5600004196167,12.635000228881836,12.510000228881836,12.550000190734865,41437.0,0.0007968309744901259,-1.7777730682829653,0.1052652712944631,80.42702838823814,72.26495999862084,-0.3423449444884561,-0.6305788747339172,-0.91038626295801,-0.9633038324769281,21.208257735565823,0.125,0.3436099702736435,0.5417503356933597,-0.11720650792472753,1.200707179311447,0.212271913884317,0.8712287575024025,-0.582772539338329,85.43693994818682,8.515423310326895,0.32947842180904324,10,-0.2950000762939453,-0.49250030517578125,-1.135000228881836,-1.067500114440918,0.6849994659423828,0,0.019108261393313786,-1.0465128657798202,12.550000190734865,2.5172318539370555,12.43000030517578,-2.000007947293579,12.210000038146973,0.019108261393313786
2732,2010-10-26,12.595000267028807,12.595000267028807,12.5,12.595000267028807,51020.0,0.002786611962006358,1.0,0.0,78.76445146832602,74.0365088243506,-0.3314667922005512,-0.6334750975250589,-0.9392487742709879,-0.9861644762418447,22.92782650883068,0.09500026702880682,0.3252927433978563,0.5357501506805402,-0.16046737581367054,1.231967677174751,0.18764138743343395,0.8838589139276465,-0.4993733640018121,92.23302229374227,11.880711746054999,0.34810876324710555,10,-0.27750015258788885,-0.5275001525878888,-1.1700000762939435,-1.1024999618530256,0.8599996566772479,1,0.02183403038507037,-1.7777730682829653,12.5600004196167,-1.0465128657798202,12.550000190734865,2.5172318539370555,12.43000030517578,0.02183403038507037
2733,2010-10-27,12.494999885559082,12.604999542236328,12.460000038146973,12.59000015258789,30788.0,-0.007939688713743509,1.3200097656995065,-100.0,75.8363964331905,75.66233051502408,-0.18946793601024936,-0.47970447111056913,-0.8373703049597445,-0.8792732965339543,25.317674206724455,0.14499950408935547,0.32882040199869245,0.385999774932861,-0.28364749121910293,1.0556470410848249,0.05117614185687813,0.7208234080088438,-0.30228578387821514,69.56514527983072,-14.69603051235407,0.33482363307598206,10,-0.1424999237060547,-0.42749977111816406,-1.0699996948242188,-1.0024995803833008,1.2399997711181623,2,0.08043218276475805,1.0,12.595000267028807,-1.7777730682829653,12.5600004196167,-1.0465128657798202,12.550000190734865,0.08043218276475805
2734,2010-10-28,12.524999618530273,12.604999542236328,12.420000076293945,12.489999771118164,27899.0,0.0024009390352905946,-1.1142888283378747,-0.3684184108818953,65.7894208491109,75.56486111226627,-0.17343119447520472,-0.4563097084505596,-0.8625255972400261,-0.9021378275385743,27.736245571357887,0.1849994659423828,0.34448470824806776,0.36724953651428294,-0.27233485584089756,1.0068339288694634,0.047457340336693576,0.6870417326918723,-0.2526740139532322,54.16636864315857,-27.028392233613864,0.31979219617759,10,-0.16249942779541016,-0.45749950408935547,-1.0999994277954102,-1.0324993133544922,1.4750003814697266,3,0.057884263756552645,1.3200097656995065,12.494999885559082,1.0,12.595000267028807,-1.7777730682829653,12.5600004196167,0.057884263756552645
2735,2010-10-29,12.5,12.550000190734865,12.359999656677244,12.46500015258789,32221.0,-0.001995977588157949,1.8148179544780016,1.0,70.62145066218403,76.3961421773714,-0.11331790946117515,-0.37990518555064945,-0.8364183448950424,-0.8680002094630765,30.136617192388716,0.19000053405762074,0.3543130917257393,0.2972499370574955,-0.30250865266069127,0.8970085267756822,-0.00262935780159701,0.597129231916588,-0.16239296304809514,50.909109824906075,-28.44828312887403,0.2998792948590932,10,-0.12249994277954102,-0.43249988555908203,-1.0749998092651367,-1.0074996948242188,1.3999996185302734,4,0.07440002441406235,-1.1142888283378747,12.524999618530273,1.3200097656995065,12.494999885559082,1.0,12.595000267028807,0.07440002441406235
2736,2010-11-01,12.460000038146973,12.5600004196167,12.354999542236328,12.454999923706055,33756.0,-0.003199996948242134,1.0,0.14286103542234332,71.8390899095765,75.56750598640141,-0.02937699747243272,-0.28439077626796383,-0.7883379774290642,-0.8187625624027159,32.42140154452795,0.2050008773803711,0.36847338354580295,0.21274995803833008,-0.31735901368882935,0.7428589297654895,-0.052304527825249636,0.4778044439019098,0.17500019073486328,42.00019836425781,-36.19804947958356,0.26505448586357994,11,-0.08249998092651367,-0.3924999237060547,-1.0037498474121094,-0.9674997329711914,1.6099996566772479,0,0.05939002960293838,1.8148179544780016,12.5,-1.1142888283378747,12.524999618530273,1.3200097656995065,12.494999885559082,0.05939002960293838
2737,2010-11-02,12.600000381469727,12.619999885559082,12.399999618530273,12.399999618530273,65411.0,0.011235982575773296,-1.1999942779759294,39.999237078008775,75.2525310907534,75.48620971082805,-0.12796563873481404,-0.3730273106271902,-0.9144347583209687,-0.9506132361370856,34.62523285274995,0.2200002670288086,0.37163529872255374,0.3080002784728997,-0.17870074962580595,0.7947013065716053,0.06464976442354597,0.5513507925222534,0.02939983367920007,92.45302710230932,12.882660292195482,0.2433505140493531,11,-0.19500017166137695,-0.5325002670288086,-1.1275005340576172,-1.1075000762939453,1.1849994659423828,1,0.05119043528267886,1.0,12.460000038146973,1.8148179544780016,12.5,-1.1142888283378747,12.524999618530273,0.05119043528267886
2738,2010-11-03,12.5600004196167,12.625,12.524999618530273,12.550000190734865,54882.0,-0.003174600050953491,-2.333269756500731,0.05000095367066956,71.92120679692397,74.71974458444792,-0.03698655189358391,-0.29208393161920654,-0.8570020222024191,-0.9046093590575097,35.223273761530685,0.10000038146972656,0.3862964099427657,0.23250031471252441,-0.22089051105854374,0.6858911404835926,0.005804901826991227,0.4591957275980576,-0.2050008773803711,75.92612215487644,-4.361568734996311,0.22669541288553394,11,-0.06500053405761719,-0.49250030517578125,-1.0875005722045898,-1.067500114440918,1.2149991989135742,2,0.07125791991945407,-1.1999942779759294,12.600000381469727,1.0,12.460000038146973,1.8148179544780016,12.5,0.07125791991945407
2739,2010-11-04,12.600000381469727,12.640000343322756,12.5,12.600000381469727,62851.0,0.0031847102322188903,2.5000119209402127,0.0,70.61858052007702,73.45223956870895,-0.056251485382562194,-0.28361813122945456,-0.8693959848082287,-0.9398287383163009,35.78343538564833,0.14000034332275568,0.37466102814556734,0.23250026702880788,-0.16231497830805175,0.6273155123656675,0.035092644360378955,0.4299078896972368,-0.23960083007812472,85.9649651156949,6.584879324956944,0.19740762266842946,11,-0.10250043869018555,-0.5300002098083496,-1.0587503910064697,-1.1075000762939453,0.8299999237060529,3,0.09007930482896742,-2.333269756500731,12.5600004196167,-1.1999942779759294,12.600000381469727,1.0,12.460000038146973,0.09007930482896742
2740,2010-11-05,12.545000076293945,12.630000114440918,12.399999618530273,12.600000381469727,40369.0,-0.004365103453224273,3.000016585673295,-100.0,69.5431467166515,72.24291938297709,-0.0022741906825771707,-0.21440785372364957,-0.7841193883110744,-0.8789619329685436,35.144637931093385,0.23000049591064453,0.3719719072562473,0.1614999771118164,-0.2349329846573287,0.5579329388809615,-0.03671650377275526,0.3597164579963881,-0.17341649322509767,66.66666666666626,-12.362734003258993,0.19821648088457225,11,-0.0475001335144043,-0.4649996757507324,-0.9975001811981201,-1.052499771118164,0.7349996566772479,4,0.115982456345739,2.5000119209402127,12.600000381469727,-2.333269756500731,12.5600004196167,-1.1999942779759294,12.600000381469727,0.115982456345739
2741,2010-11-08,12.4399995803833,12.65999984741211,12.380000114440918,12.56999969482422,50895.0,-0.008369907953134414,-1.2400064087158535,2.3636253294493317,59.49996995928772,70.10242143752838,0.0937755884696827,-0.09000035663754957,-0.6592710602483614,-0.7690451396334002,34.5187731901239,0.2799997329711914,0.34039612214679593,0.04124951362609863,-0.33802804567702793,0.4205270729292252,-0.14838926602546465,0.23088829327766192,0.2000007629394549,21.428401129423946,-52.67849969960287,0.18963877965156337,11,0.06750011444091797,-0.34999942779541016,-0.8924996852874756,-0.9474992752075195,1.0900001525878924,0,0.11736335107673601,3.000016585673295,12.545000076293945,2.5000119209402127,12.600000381469727,-2.333269756500731,12.5600004196167,0.11736335107673601
2742,2010-11-09,12.34000015258789,12.4399995803833,12.300000190734865,12.4399995803833,28557.0,-0.008038539482999596,1.800003814719058,0.7692256904962665,56.13207844238056,67.91305277188283,0.1718736580741549,0.032123343502107105,-0.5414660986997042,-0.6640223096454854,33.774115895626814,0.13999938964843572,0.2863960442362785,-0.07174992561340332,-0.4217166491370161,0.2782167979102095,-0.2467332873752106,0.10323343614840397,0.31999969482421875,11.111111111110672,-60.891537999108664,0.17498336176180668,11,0.1399998664855957,-0.2350001335144043,-0.7962501049041748,-0.8474998474121094,1.3299999237060547,1,0.14019445063568514,-1.2400064087158535,12.4399995803833,3.000016585673295,12.545000076293945,2.5000119209402127,12.600000381469727,0.14019445063568514
2743,2010-11-10,12.100000381469727,12.300000190734865,11.850000381469727,12.300000190734865,149752.0,-0.0194489277269444,3.5000023841880026,2.000009536797752,34.72222467508848,64.46114208588034,0.3910762192758366,0.286828985872301,-0.28495417828350966,-0.4155535770622638,33.856485951055,0.48999977111816406,0.23047418320111568,-0.3117496967315674,-0.6617164202551802,0.038217026792045417,-0.48673305849337467,-0.1367663349697601,0.5599994659423828,30.86421788058106,-36.04386322153852,0.17498336176180668,11,0.1549997329711914,0.029999732971191406,-0.5662503242492676,-0.6075000762939453,1.3999996185302734,2,0.1392561498198659,1.800003814719058,12.34000015258789,-1.2400064087158535,12.4399995803833,3.000016585673295,12.545000076293945,0.1392561498198659
2744,2010-11-11,12.100000381469727,12.1850004196167,12.020000457763672,12.0600004196167,31331.0,0.0,-1.7500019868233874,-0.19999999999999823,26.562510865429388,59.56570433068538,0.3625792700338959,0.3010844068611842,-0.2637494575096877,-0.4054019160645126,33.5244055924671,0.16499996185302734,0.17503573325598687,-0.31099972724914515,-0.6636976718358785,0.04169821733758816,-0.4873486995425118,-0.1346507549557785,0.5113994979858401,30.86421788058106,-32.04334298733096,0.17634897229336635,11,0.1549997329711914,0.11499977111816406,-0.41625046730041504,-0.5575003623962402,1.6799993515014666,3,0.13842968464907535,3.5000023841880026,12.100000381469727,1.800003814719058,12.34000015258789,-1.2400064087158535,12.4399995803833,0.13842968464907535
2745,2010-11-12,12.100000381469727,12.154999732971193,12.0,12.020000457763672,36890.0,0.0,-1.5833108161805907,2.0,25.789466815640566,54.44907954247028,0.33511308349563684,0.30905393325240915,-0.24791034622024277,-0.39139491893141454,33.20593638054608,0.15499973297119318,0.12673522895945766,-0.305999755859375,-0.6738040374094254,0.061804525690675405,-0.4899018966344002,-0.1220976150843498,0.46571552810669026,30.86421788058106,-27.987573522652838,0.18390214077502504,11,0.1549997329711914,0.12999963760375977,-0.41625046730041504,-0.5575003623962402,1.6499996185302734,4,0.10991734560131516,-1.7500019868233874,12.100000381469727,3.5000023841880026,12.100000381469727,1.800003814719058,12.34000015258789,0.10991734560131516
2746,2010-11-15,12.010000228881836,12.100000381469727,11.875,12.100000381469727,32517.0,-0.007438028905000671,4.0,-1.125002980235081,20.895523804372516,48.409412066205746,0.3962364206442466,0.40816725129497655,-0.1479484170174281,-0.2903236552649684,33.05996985118486,0.22500038146972656,0.095502112570788,-0.38849992752075124,-0.7826024364469486,0.0056025814054461165,-0.5855511819838508,-0.19144867305765167,0.5127727490081799,27.118655026436212,-26.374199210163543,0.19705125446309882,11,0.24499988555908203,0.24499988555908203,-0.28625035285949707,-0.42750024795532227,1.7100000381469709,0,0.10574516901633713,-1.5833108161805907,12.100000381469727,-1.7500019868233874,12.100000381469727,3.5000023841880026,12.100000381469727,0.10574516901633713
2747,2010-11-16,12.529999732971193,12.6850004196167,12.289999961853027,12.359999656677244,183869.0,0.043297210173140144,-1.5483944403767942,-1.8888865341415222,51.22806547897907,46.110174141989646,-0.1505710598843759,-0.0946316384347039,-0.6483533168660056,-0.7960360428500213,32.56779500557214,0.6750001907348633,0.07258254075572346,0.11749958992004572,-0.2742776267107381,0.5092768065508295,-0.07838901839534707,0.3133881982354385,-0.6799993515014666,81.43704436355684,28.738898532261913,0.19588860831539193,11,-0.2624993324279803,-0.2624993324279803,-0.8062498569488543,-0.9474997520446795,1.4099998474121076,1,0.0798084613975385,4.0,12.010000228881836,-1.5833108161805907,12.100000381469727,-1.7500019868233874,12.100000381469727,0.0798084613975385
2748,2010-11-17,12.619999885559082,12.6899995803833,12.550000190734865,12.579999923706055,49069.0,0.007182773703583001,-1.8000038147191575,0.23529378765608905,53.198662929033134,44.17462774298477,-0.2583315761608205,-0.1605733991118239,-0.7148912193510331,-0.8729967428277305,31.892174330058932,0.1599998474121076,0.05295801605056205,0.1869997501373284,-0.20306622198799573,0.5770657222626525,-0.00803323592533367,0.38203273619999045,-0.7532995033264154,91.41107596751186,37.29178732233555,0.19503298606266223,11,-0.34999990463256836,-0.34999990463256836,-0.8962500095367432,-1.0374999046325684,1.3450002670288086,2,0.08320128369702817,-1.5483944403767942,12.529999732971193,4.0,12.010000228881836,-1.5833108161805907,12.100000381469727,0.08320128369702817
2749,2010-11-18,12.835000038146973,13.0,12.734999656677244,12.734999656677244,86780.0,0.017036462324687696,-4.299986648610349,2.500011920940368,60.0,43.11427810780126,-0.4877875068416504,-0.3622489741280184,-0.8963547092568174,-1.073814361021185,31.121238158695487,0.38000011444091797,0.019443511406027625,0.38174991607666087,-0.047720536561079996,0.8112203687144017,0.16701468975779044,0.5964851423955313,-0.9353676879882808,85.33333672417534,29.53533608866327,0.21473522631887015,11,-0.4099998474121094,-0.4099998474121094,-1.1062500476837158,-1.252500057220459,1.2299995422363281,3,0.05181144993194997,-1.8000038147191575,12.619999885559082,-1.5483944403767942,12.529999732971193,4.0,12.010000228881836,0.05181144993194997
2750,2010-11-19,12.9399995803833,13.095000267028807,12.899999618530273,12.949999809265135,42522.0,0.008180720056428337,-3.3333403975755127,-0.10000190734133735,63.793092108508425,43.5912916799369,-0.5932506392931796,-0.46012342078592994,-0.9649389025969803,-1.1638768177569698,29.89792044321384,0.26000022888183416,-0.006402020326568447,0.46724948883056605,-0.013117172488453122,0.9476161501495852,0.22706615817105735,0.7074328194900747,-0.9743451712341304,87.29502846560884,28.522686657279976,0.24018333065950942,11,-0.4674992561340332,-0.4674992561340332,-1.208749532699585,-1.3549995422363281,1.2700004577636719,4,0.06491500616903512,-4.299986648610349,12.835000038146973,-1.8000038147191575,12.619999885559082,-1.5483944403767942,12.529999732971193,0.06491500616903512
2751,2010-11-22,12.800000190734865,13.0600004196167,12.664999961853027,13.039999961853027,96203.0,-0.010819118561693819,1.8214249221735548,23.999427808510667,55.747124861813106,43.548519059873854,-0.443448199106351,-0.3175003587672105,-0.786498745764936,-1.01000196061395,28.190541938128366,0.3950004577636719,-0.03708698924818954,0.31525011062622177,-0.18583768026744885,0.8163379015198924,0.06470621517938646,0.5657940060730571,-0.7439981129553246,63.35404168206797,8.47682284138483,0.25054389544683564,11,-0.3274998664855975,-0.3274998664855975,-1.0612502098083514,-1.2150001525878924,1.4949998855590803,0,0.07421873399289325,-3.3333403975755127,12.9399995803833,-4.299986648610349,12.835000038146973,-1.8000038147191575,12.619999885559082,0.07421873399289325
2752,2010-11-23,12.869999885559082,12.869999885559082,12.75,12.795000076293945,22438.0,0.005468726076651498,2.2000050862759557,-0.3124995032941555,58.757054232323895,46.21905567734446,-0.4809368522795534,-0.3856119540587848,-0.8267678304030888,-1.0682926931475585,26.461162421716672,0.11999988555908203,-0.06231988991518023,0.3714998245239265,-0.156685489196434,0.899685138244287,0.10740716766374625,0.6355924813841067,-0.7308779526396005,58.7155321151969,6.232314244024174,0.26409265686018063,11,-0.38499975204467773,-0.39749956130981445,-1.1187498569488525,-1.2849998474121094,1.4149999618530273,1,0.06604509627257071,1.8214249221735548,12.800000190734865,-3.3333403975755127,12.9399995803833,-4.299986648610349,12.835000038146973,0.06604509627257071
2753,2010-11-24,13.5,13.5600004196167,12.779999732971193,12.779999732971193,176568.0,0.04895105827839341,-1.1666677704559811,9.600027974517733,69.06779900737,50.94186547089341,-0.9962265009634912,-0.9870669565221242,-1.4162023104345156,-1.6820031931870219,25.520666672247515,0.780000686645506,-0.05147536861494473,0.9512499332427975,0.25878791653660116,1.6437119499489938,0.6050189248897002,1.2974809415958948,-1.2844078003517723,93.29604592978403,43.187155681127614,0.346231008353098,11,-0.7824997901916504,-0.7949995994567871,-1.6674997806549072,-1.9074997901916504,0.8149995803833008,2,0.03259256150987411,2.2000050862759557,12.869999885559082,1.8214249221735548,12.800000190734865,-3.3333403975755127,12.9399995803833,0.03259256150987411
2754,2010-11-25,13.25,13.545000076293945,13.0,13.5,58396.0,-0.01851851851851849,2.205881362968282,-0.3472220934468037,63.79648465348569,55.16486745287621,-0.6324532456151228,-0.7167130888379312,-1.1306067094354582,-1.4195566977934764,24.817085973334464,0.5450000762939453,-0.03225575374342071,0.6649999141693108,-0.09485442355939533,1.424854251898017,0.28507274530495863,1.044927083033663,-0.8999669783549251,65.36309932273174,16.63200133153532,0.3799271688643529,11,-0.5324997901916504,-0.5449995994567871,-1.361249923706053,-1.6324996948242188,1.1450004577636719,3,0.05396227566701062,-1.1666677704559811,13.5,2.2000050862759557,12.869999885559082,1.8214249221735548,12.800000190734865,0.05396227566701062
2755,2010-11-26,13.43000030517578,13.5,13.005000114440918,13.25,115133.0,0.0135849286925116,2.0937522351763107,-0.7200012207031179,68.8213193857463,60.48995585080662,-0.674928879012409,-0.8679689565271271,-1.2805677570210783,-1.586336627929846,24.502115093467225,0.49499988555908203,0.043632380438424434,0.7985002040863023,-0.04830229533882857,1.6453027035114332,0.37509895437373686,1.2219014537988677,-0.9589705437335425,85.47485497764441,31.9149677205086,0.4234012497125651,11,-0.5050001144409162,-0.7249999046325666,-1.452500104904173,-1.7474999427795392,0.8699998855590856,4,0.0472821489782691,2.205881362968282,13.25,-1.1666677704559811,13.5,2.2000050862759557,12.869999885559082,0.0472821489782691
2756,2010-11-29,13.199999809265135,13.595000267028807,13.0,13.489999771118164,51237.0,-0.01712587421327194,1.3799965286321192,-1.611108167676879,65.57970801663679,62.08458279943525,-0.28873923705883975,-0.6110140132555664,-1.0196798671413063,-1.3467938865729128,24.203306522649047,0.5950002670288068,0.12982778935310435,0.5314997196197488,-0.34779466380714474,1.4107941030466424,0.09185252790630294,0.9711469113331948,-0.6200729820054516,53.25439846870415,-5.440546185057471,0.4396471917134466,11,-0.127499580383299,-0.47749948501586736,-1.0612497329711896,-1.4249997138977033,1.1350002288818377,0,0.07651516996029906,2.0937522351763107,13.43000030517578,2.205881362968282,13.25,-1.1666677704559811,13.5,0.07651516996029906
2757,2010-11-30,13.244999885559082,13.28499984741211,13.03499984741211,13.199999809265135,86038.0,0.0034090967381954496,3.0,-0.15517269728729466,72.31968209363711,64.20914048439124,-0.24769875607291603,-0.6379212943198826,-1.0384356491308289,-1.3796577783362203,23.668779618590573,0.25,0.22683942542986912,0.5442498207092292,-0.3710427120052273,1.4595423534236858,0.08660355435200096,1.0018960870664575,-0.5432642455271033,57.05519605892887,-4.946987952968058,0.4576462663572281,11,-0.11499977111816406,-0.5224995613098145,-1.078749656677246,-1.4599995613098145,0.869999885559082,1,0.0792752132734762,1.3799965286321192,13.199999809265135,2.0937522351763107,13.43000030517578,2.205881362968282,13.25,0.0792752132734762
2758,2010-12-01,13.454999923706055,13.53499984741211,13.09000015258789,13.140000343322756,125804.0,0.015855042654695284,-1.1445770396567692,6.999978807273028,74.41440952258546,65.81074154245631,-0.3652029902839189,-0.8194457016515653,-1.2201772027107758,-1.5760176078912558,23.26298858414081,0.44499969482421875,0.35448781371263394,0.7094998836517341,-0.26257258261368754,1.6815723499171558,0.2234636505190224,1.1955361167844458,-0.6460725284344573,76.47054109372795,10.094646297706419,0.486036233132711,12,-0.3249998092651367,-0.7324995994567871,-1.2624998092651367,-1.669999599456787,0.48999977111816584,2,0.061687099844846216,3.0,13.244999885559082,1.3799965286321192,13.199999809265135,2.0937522351763107,13.43000030517578,0.061687099844846216
2759,2010-12-02,13.734999656677244,14.039999961853027,13.5600004196167,13.574999809265135,108623.0,0.020810088038563546,-4.052663280261905,0.5079367001613708,76.75940461990531,67.25144293261152,-0.5633548923344502,-1.0646389060333057,-1.4655031697898533,-1.84092980444734,23.315207843132637,0.5850000381469727,0.4217274630199377,0.9327496528625474,-0.1316920195501492,1.997191325275244,0.4005288166562,1.4649704890688948,-0.8317435167947824,70.6730465035454,-0.18678809340700298,0.5322208362063479,12,-0.382499694824217,-0.7899994850158674,-1.5249996185302717,-1.9499993324279767,0.2650003433227557,3,0.04222788046624304,-1.1445770396567692,13.454999923706055,3.0,13.244999885559082,1.3799965286321192,13.199999809265135,0.04222788046624304
2760,2010-12-03,14.0,14.0,13.755000114440918,13.859999656677244,56481.0,0.019293800505770342,2.499989782085953,0.875002980235092,80.8049543830642,70.03564621275052,-0.7400006844779181,-1.2807078376539067,-1.6946145533666428,-2.0873920947592293,24.143928121928067,0.2650003433227557,0.4929754124576551,1.125,-0.057726345588180905,2.307726345588181,0.5336368272059104,1.7163631727940896,-0.9375997250416592,96.15384968074834,18.944741451641207,0.5913631727940903,12,-0.6050000190734863,-1.054999828338623,-1.7849998474121094,-2.2149996757507324,-0.04500007629394531,4,0.028214318411690753,-4.052663280261905,13.734999656677244,-1.1445770396567692,13.454999923706055,3.0,13.244999885559082,0.028214318411690753
2761,2010-12-06,13.899999618530273,14.15999984741211,13.80500030517578,14.109999656677244,57643.0,-0.00714288439069477,1.2903165271535435,-1.4999965940286193,74.37721852272817,71.77122002279545,-0.5225030061560361,-1.1233125009881775,-1.5565682414874296,-1.9696461282699733,24.957710136407407,0.3549995422363299,0.5380912533614808,0.9519996166229241,-0.29609927351745746,2.2000985067633057,0.32795017155273243,1.5760490616931158,-0.7007353874066773,76.88886854383681,0.20570230925841315,0.624049445070191,12,-0.42999982833862305,-0.8949995040893555,-1.677499532699585,-2.114999294281006,-0.08999919891357422,0,0.02877702037281682,2.499989782085953,14.0,-4.052663280261905,13.734999656677244,-1.1445770396567692,13.454999923706055,0.02877702037281682
2762,2010-12-07,14.06999969482422,14.06999969482422,13.899999618530273,14.0,33310.0,0.012230221651755802,3.857166212533864,-0.3333318195648634,75.08649891020453,72.43996445644373,-0.563656738632373,-1.2195889431487554,-1.6881803848988444,-2.120332748082985,26.411723131547788,0.1700000762939471,0.5764273627613186,1.0354997158050558,-0.2734887294241588,2.3444881610342705,0.3810054931904485,1.6899939384196632,-0.7170177650944627,91.58876838720275,16.075890787974487,0.654494222614607,12,-0.48999977111816584,-1.0649995803833026,-1.847499608993532,-2.284999370574953,-0.3099994659423846,1,0.018834424240978143,1.2903165271535435,13.899999618530273,2.499989782085953,14.0,-4.052663280261905,13.734999656677244,0.018834424240978143
2763,2010-12-08,13.78499984741211,13.93000030517578,13.600000381469727,13.899999618530273,83868.0,-0.02025585313388112,2.7714030364792226,-1.6428610354223017,66.04729386861524,72.69005436923588,-0.2614751013434766,-0.8452152787091904,-1.3584474357094685,-1.8190773513376648,28.054485076870588,0.46999931335449396,0.6424883090167235,0.6662498950958256,-0.6058714542886179,1.938371244480269,0.030189220403602945,1.3023105697880482,-0.30289505085317536,37.49994039529838,-35.25175485720072,0.6360606746922222,12,-0.2049999237060547,-0.7799997329711914,-1.5487496852874756,-1.9999995231628418,-0.034999847412109375,2,0.023939058930639412,3.857166212533864,14.06999969482422,1.2903165271535435,13.899999618530273,2.499989782085953,14.0,0.023939058930639412
2764,2010-12-09,13.774999618530273,13.779999732971193,13.68000030517578,13.68000030517578,33457.0,-0.000725442799603182,-1.1052663280261772,-0.8260826298243732,64.57242280815572,72.21795474950362,-0.18905297823517309,-0.7413011045364186,-1.3045199111328678,-1.792794516761754,29.786023919001163,0.1049995422363299,0.7038365148197716,0.5724997043609612,-0.6361900838857881,1.7811894926077105,-0.03184518976241435,1.1768445984843368,-0.18443161383483186,31.24989356303282,-38.02376460632704,0.6043448941233748,12,-0.19499969482421875,-0.7699995040893555,-1.4937496185302734,-1.9899992942810059,0.22500038146972656,3,0.012341203702485926,2.7714030364792226,13.78499984741211,3.857166212533864,14.06999969482422,1.2903165271535435,13.899999618530273,0.012341203702485926
2765,2010-12-10,13.43000030517578,13.949999809265135,13.399999618530273,13.850000381469727,167803.0,-0.025045322897170652,-1.2916605406522244,-4.421085389603807,60.2605860156582,71.62694119383931,0.17427300319624983,-0.3073085342102022,-0.9203084407720912,-1.4326349399776763,31.117603299923847,0.5500001907348615,0.6763672169040245,0.16100039482116557,-0.9332167960181454,1.2552175856604766,-0.38610820059848905,0.7081089902408202,0.7299995422363299,3.9474575803279808,-63.345502490275464,0.5471085954196554,12,0.1674995422363299,-0.4250001907348615,-1.1462502479553205,-1.642499923706053,0.34499931335449396,4,0.04244226968517251,-1.1052663280261772,13.774999618530273,2.7714030364792226,13.78499984741211,3.857166212533864,14.06999969482422,0.04244226968517251
2766,2010-12-13,13.279999732971193,13.779999732971193,13.210000038146973,13.550000190734865,154595.0,-0.011169066924501703,-1.7804873510173926,0.6428581159940209,56.50793093342571,69.87007995381583,0.3763971369390866,-0.06038011431716939,-0.7310631018133193,-1.2712261919218104,31.735413440717984,0.5699996948242205,0.6763054792198702,-0.052500152587889204,-0.9726402276896149,0.8676399225138365,-0.5125701901387529,0.4075698849629745,0.86480010986328,8.139502647556398,-57.75005637297821,0.4600700375508631,12,0.3450002670288068,-0.2749996185302752,-0.9912495613098162,-1.4924993515014666,0.6150007247924787,0,0.05082832863761211,-1.2916605406522244,13.43000030517578,-1.1052663280261772,13.774999618530273,2.7714030364792226,13.78499984741211,0.05082832863761211
2767,2010-12-14,13.529999732971193,13.675000190734865,13.324999809265135,13.399999618530273,88808.0,0.01882530158335083,-1.5000051089744182,-0.481481089023587,50.54151114954883,67.2175356901451,0.19118049899529588,-0.24413847554953527,-0.9424562978681887,-1.5122402473927359,32.88600310041,0.3950004577636719,0.6518820054460672,0.14749984741211186,-0.6943807597517413,0.989380454575965,-0.2734404561698156,0.5684401509940393,0.5774081176757804,43.243215378390076,-18.38731757152801,0.42094030358192663,12,0.15500020980834783,-0.5249996185302752,-1.2312498092651385,-1.7324995994567889,0.34000015258788885,1,0.0206948035603558,-1.7804873510173926,13.279999732971193,-1.2916605406522244,13.43000030517578,-1.1052663280261772,13.774999618530273,0.0206948035603558
2768,2010-12-15,13.670000076293945,13.6899995803833,13.494999885559082,13.640000343322756,53329.0,0.0103474017801779,4.571520047957057,0.23076697355388406,57.89473306816902,65.1214610732855,0.09486080108332118,-0.3177324280258702,-1.0461015456768141,-1.6386768870391748,34.095035589182665,0.19499969482421875,0.6577385616397873,0.23500018119812083,-0.5345176629311812,1.0045180253274228,-0.1497587408665293,0.619759103262771,0.401511461853028,62.16218654390914,0.9623322715435876,0.38475892206465095,12,0.014999866485595703,-0.6649999618530273,-1.377500057220459,-1.872499942779541,0.3299999237060547,2,0.0065837711840226465,-1.5000051089744182,13.529999732971193,-1.7804873510173926,13.279999732971193,-1.2916605406522244,13.43000030517578,0.0065837711840226465
2769,2010-12-16,13.5,14.010000228881836,13.350000381469727,13.795000076293945,120650.0,-0.012435996733369037,-1.2184894422521486,-9.833423403376619,51.32074819845631,61.84543816388464,0.25481735515721127,-0.10051104248625364,-0.8393603240896468,-1.4580396637543611,34.65904935059345,0.6599998474121094,0.6411116258969933,0.03175010681152379,-0.6842127078498006,0.7477129214728482,-0.3262313005191384,0.389731514142186,0.5370510781469733,36.24998658895812,-20.975434379264314,0.3579814073306623,12,0.18499994277954102,-0.4825000762939453,-1.307499885559082,-1.7024998664855957,0.5950002670288068,3,0.0185185185185186,4.571520047957057,13.670000076293945,-1.5000051089744182,13.529999732971193,-1.7804873510173926,13.279999732971193,0.0185185185185186
2770,2010-12-17,13.779999732971193,13.779999732971193,13.56999969482422,13.600000381469727,139897.0,0.020740720960829018,1.3333421636828455,-0.610167135421724,60.740736292878296,60.33027347167909,-0.06668376152452637,-0.33134146662591846,-1.0923088901984457,-1.7248677292756955,34.99158909493907,0.2799997329711932,0.6037250469993012,0.2697498321533214,-0.4135429121837948,0.9530425764904376,-0.07189654001523671,0.6113962043218795,0.23000049591064275,71.24994486571696,12.963627452857196,0.34164637216855853,12,-0.13999986648559748,-0.7624998092651385,-1.5449995994567889,-1.9824995994567889,0.3650007247924787,4,0.015965186595934044,-1.2184894422521486,13.5,4.571520047957057,13.670000076293945,-1.5000051089744182,13.529999732971193,0.015965186595934044
2771,2010-12-20,13.75,13.920000076293945,13.704999923706055,13.829999923706055,58556.0,-0.002177048878993282,-1.529412424687812,-0.44444562182438113,59.40409749569069,58.587784425622,-0.06727362141958793,-0.23876241368997952,-1.0321474356044327,-1.6838926079735739,36.503955480191735,0.21500015258789062,0.5260548328274766,0.19225010871887172,-0.4104845551184173,0.7949847725561607,-0.1091172231997728,0.4936174406375162,0.26000022888183594,62.043785458215964,3.4529553314734756,0.30136733191864423,12,-0.1399998664855957,-0.7325000762939453,-1.5074999332427979,-1.9524998664855957,0.4200000762939453,0,0.0018181540749289127,1.3333421636828455,13.779999732971193,-1.2184894422521486,13.5,4.571520047957057,13.670000076293945,0.0018181540749289127
2772,2010-12-21,13.720000267028807,13.84000015258789,13.654999732971193,13.84000015258789,49344.0,-0.0021817987615413426,2.0833432674502403,1.5000000000000222,55.28942776878668,57.39246597008549,-0.10297088344908367,-0.14948172277597926,-0.9699396156684905,-1.642102326520062,38.02418132905886,0.18500041961669744,0.4008698473439267,0.1197503566741922,-0.3917640487086267,0.6312647620570111,-0.13600684601721724,0.37550755936560165,0.2579999542236351,56.06060168193482,-0.25747110201084666,0.25575720269140945,12,-0.11000013351440252,-0.49500036239623846,-1.4650001525878888,-1.9225001335144025,0.43499946594238637,1,0.012755115694524921,-1.529412424687812,13.75,1.3333421636828455,13.779999732971193,-1.2184894422521486,13.5,0.012755115694524921
2773,2010-12-22,13.9399995803833,13.9399995803833,13.585000038146973,13.779999732971193,64759.0,0.016034935063608202,3.4374985098824595,-1.3333333333332988,54.19222800190971,56.23911099161371,-0.33377086062727557,-0.35292170031024384,-1.1551551430134364,-1.8476347354610603,38.00187807896982,0.3549995422363281,0.3213650713306997,0.3177496910095208,-0.21309333268289166,0.8485927147019332,0.05232817916331456,0.583171202855727,0.007280633544922921,89.39383868450712,33.45023862190118,0.26542151184620605,12,-0.3299994468688965,-0.5849995613098145,-1.672499179840088,-2.1299991607666016,0.06000041961669922,2,-0.005021499062505264,2.0833432674502403,13.720000267028807,-1.529412424687812,13.75,1.3333421636828455,13.779999732971193,-0.005021499062505264
2774,2010-12-23,13.96500015258789,14.135000228881836,13.80500030517578,13.93000030517578,56264.0,0.0017934413886044887,-1.3157901781531338,0.21874925494124328,49.20635263893154,55.01086283864407,-0.3676476139719522,-0.3389899484954739,-1.144847803198763,-1.8591535259530971,38.125819973103084,0.32999992370605646,0.21969273389757582,0.30700025558471644,-0.21450959736723085,0.8285101085366637,0.046245329108742794,0.5677551820606901,-0.755000114440918,69.9115193621021,18.267134221657884,0.2607549264759739,12,-0.29250001907348633,-0.5525002479553223,-1.695000171661377,-2.1525001525878906,0.034999847412109375,3,0.002506254710324729,3.4374985098824595,13.9399995803833,2.0833432674502403,13.720000267028807,-1.529412424687812,13.75,0.002506254710324729
2775,2010-12-27,14.0649995803833,14.109999656677244,13.920000076293945,14.09000015258789,20320.0,0.007160717988025089,4.846178675704888,-0.7143051771116804,53.74149748130385,54.70348134396387,-0.4113585960424171,-0.4099984645424559,-1.2103895687508963,-1.9431964144259837,38.25645984120448,0.189999580383299,0.16863734330820712,0.3752497196197506,-0.16480353825506278,0.915302977494564,0.10522309068234392,0.6452763485571573,-0.8364995384216307,87.27261377764137,37.21781046666105,0.27002662893740664,12,-0.33499956130981445,-0.6524996757507324,-1.6399993896484375,-2.097499370574951,-0.14499950408935547,0,0.002133003024568092,-1.3157901781531338,13.96500015258789,3.4374985098824595,13.9399995803833,2.0833432674502403,13.720000267028807,0.002133003024568092
2776,2010-12-28,14.210000038146973,14.31999969482422,14.09000015258789,14.149999618530273,36684.0,0.010309311204381943,-1.5555596763853692,-2.3999618539004386,53.211018003889016,55.00009321666834,-0.45881455992977394,-0.5011466192247145,-1.3172474883184755,-2.0729915644452745,38.344237286349525,0.25500011444091975,0.1273433849949619,0.46975016593933105,-0.0663514225047841,1.0058517543834462,0.20169937171727348,0.7378009601613886,-0.9633699924468999,85.03405332534042,38.57103282201665,0.2680507942220572,12,-0.375,-0.7175002098083496,-1.737499713897705,-2.1949996948242188,-0.2600002288818377,1,-0.004574213948543848,4.846178675704888,14.0649995803833,-1.3157901781531338,13.96500015258789,3.4374985098824595,13.9399995803833,-0.004574213948543848
2777,2010-12-29,14.295000076293945,14.354999542236328,14.149999618530273,14.300000190734865,48000.0,0.0059817056944959646,2.5652527262926568,-0.08333465787176131,62.87879663612979,55.55387805755288,-0.4737023302674075,-0.5306570211310628,-1.3652322817071756,-2.139902250182306,38.46051060174129,0.2049999237060547,0.12766406354017334,0.5022501945495605,-0.03529266680338772,1.0397930559025088,0.2334787638730873,0.7710216252260338,-1.0054352446289059,92.20785654747381,42.76822954305863,0.26877143067647413,12,-0.44250011444091797,-0.7425003051757812,-1.8224997520446777,-2.2799997329711914,-0.38500022888183594,2,-0.008744316147804243,-1.5555596763853692,14.210000038146973,4.846178675704888,14.0649995803833,-1.3157901781531338,13.96500015258789,-0.008744316147804243
2778,2010-12-30,14.28499984741211,14.359999656677244,14.079999923706055,14.359999656677244,32373.0,-0.0006995613031454129,6.4666785346442035,14.999618538998703,62.87879663612979,56.83810566173882,-0.4104537746382295,-0.4798913169682475,-1.3162803218243049,-2.1092921068378185,37.95917553803548,0.27999973297118963,0.1571120774019228,0.4507499694824215,-0.10485563806138742,1.0063555770262305,0.17294716571051794,0.7285527732543251,-0.9315089331127933,86.48650506307177,33.31067772949956,0.27780280377190447,12,-0.32000017166137695,-0.7150001525878906,-1.8062496185302734,-2.2699995040893555,-0.19499969482421875,3,-0.009100463131224146,2.5652527262926568,14.295000076293945,-1.5555596763853692,14.210000038146973,4.846178675704888,14.0649995803833,-0.009100463131224146
2779,2011-01-03,14.3149995803833,14.524999618530273,14.279999732971193,14.324999809265135,21253.0,0.002100086334731577,-5.125002980235308,0.13333672418395007,76.57655541993464,58.597641120300636,-0.34943494542306475,-0.4892975220218947,-1.3132689752132567,-2.1186175774965896,36.75074089981726,0.24499988555908025,0.19740524531049886,0.4517497062683109,-0.14132670352490173,1.0448261160615235,0.15521150137170459,0.7482879111649172,-0.8809879666937501,65.28922362970295,5.643180027026467,0.29653820489660665,1,-0.25999975204467773,-0.5524997711181641,-1.6037492752075195,-2.0049991607666016,-0.21499919891357422,0,-0.022004861307503232,6.4666785346442035,14.28499984741211,2.5652527262926568,14.295000076293945,-1.5555596763853692,14.210000038146973,-0.022004861307503232
2780,2011-01-04,14.395000457763672,14.449999809265135,14.3100004196167,14.414999961853027,25386.0,0.005588604940652608,2.111125239745344,1.999904634751452,84.95299492549665,61.43640750139019,-0.37216038783311944,-0.5672730428109105,-1.362517085719098,-2.179504508474075,35.47700095215875,0.13999938964843572,0.20909482433615878,0.512000560760498,-0.12493619566409109,1.1489373171850872,0.19353218254820348,0.8304689389727926,-0.8518900435900498,70.78668541155896,4.434339832034141,0.3184683782122949,1,-0.34000062942504883,-0.6325006484985352,-1.6837501525878906,-2.0375003814697266,-0.3150005340576172,1,-0.027440114289863482,-5.125002980235308,14.3149995803833,6.4666785346442035,14.28499984741211,2.5652527262926568,14.295000076293945,-0.027440114289863482
2781,2011-01-05,14.300000190734865,14.460000038146973,14.300000190734865,14.460000038146973,35710.0,-0.0065995320602835195,-1.0000000000000222,8.000190739592682,76.7361170899698,63.81937298152164,-0.21337686832814384,-0.46458894959765473,-1.2375562943742384,-2.0653494805471,33.92339472007513,0.1599998474121076,0.25751590261266166,0.397000265121461,-0.26674037573702236,1.0607409059799444,0.06512994469221844,0.7288705855507036,-0.6587008561255772,49.43829615786897,-19.017744746836023,0.3318703204292417,1,-0.245000362396242,-0.5375003814697283,-1.484999895095827,-1.9425001144409197,-0.30000019073486506,2,-0.02657343422184888,2.111125239745344,14.395000457763672,-5.125002980235308,14.3149995803833,6.4666785346442035,14.28499984741211,-0.02657343422184888
2782,2011-01-06,14.335000038146973,14.43000030517578,14.289999961853027,14.43000030517578,26069.0,0.0024475417444249636,1.9473673643528309,0.5937522351763062,74.90636490078566,66.12094374806341,-0.16982355019538709,-0.5045882019415924,-1.2426995173959998,-2.08119576959448,32.266426112653434,0.14000034332275213,0.2585164239561202,0.41875009536743235,-0.26916731051771947,1.1066675012525842,0.07479139242485644,0.7627087983100083,-0.605330675145586,57.303435801601324,-11.455145419080367,0.3439587029425756,1,-0.1700000762939453,-0.5550003051757812,-1.437499761581421,-1.8224997520446795,0.3649997711181623,3,-0.026857358064688586,-1.0000000000000222,14.300000190734865,2.111125239745344,14.395000457763672,-5.125002980235308,14.3149995803833,-0.026857358064688586
2783,2011-01-07,14.114999771118164,14.420000076293945,14.0649995803833,14.420000076293945,43046.0,-0.01534707125520507,1.3278697751206945,3.21052050394023,72.20215413302407,68.67603280296258,0.08673182257651035,-0.27257248815467605,-0.9915596649758438,-1.844723490049489,31.496137299691007,0.35500049591064453,0.26368252207251786,0.18224983215332102,-0.5082380360303915,0.8727377003370336,-0.16299410193853525,0.5274937662451773,-0.3057973825638882,10.86960578009516,-59.439892789347994,0.3452439340918564,1,0.10750007629394531,-0.30749988555908203,-1.1887495517730713,-1.5674996376037598,0.8050003051757812,4,-0.01452355133051586,1.9473673643528309,14.335000038146973,-1.0000000000000222,14.300000190734865,2.111125239745344,14.395000457763672,-0.01452355133051586
2784,2011-01-10,13.94499969482422,14.25,13.824999809265135,14.244999885559082,73058.0,-0.01204393050305208,1.741933002931787,0.9836061985641685,56.47058383541459,68.979264620086,0.2833989007697735,-0.09400300193019184,-0.7927205172603475,-1.657795345585713,30.31002489805709,0.42500019073486506,0.2848024847324222,0.003749752044679866,-0.6827354221183217,0.6902349262076815,-0.33949283503682004,0.34699233912617977,0.5799999237060529,18.89761296155618,-49.174067634611845,0.34324258708150074,1,0.23000001907348455,-0.07749986648559748,-1.0187494754791278,-1.3974995613098162,1.0600004196166974,0,0.010398025165786695,1.3278697751206945,14.114999771118164,1.9473673643528309,14.335000038146973,-1.0000000000000222,14.300000190734865,0.010398025165786695
2785,2011-01-11,14.0,14.199999809265135,13.90999984741211,14.0,55958.0,0.003944087944024455,-2.222216335353687,-0.0,59.61537615082715,69.69085996974579,0.24385247173980318,-0.10973712578838679,-0.8168421077539243,-1.6971322975137824,30.214816536958843,0.28999996185302557,0.29696462972267135,0.030250072479248047,-0.6128222231716407,0.6733223681301368,-0.2912860753461963,0.3517862203046924,0.5109996223449702,27.55907522159799,-39.57006203030129,0.321536147825444,1,0.17499971389770508,-0.13250017166137695,-0.8512499332427979,-1.2300000190734863,1.050000190734865,1,0.007142884390694659,1.741933002931787,13.94499969482422,1.3278697751206945,14.114999771118164,1.9473673643528309,14.335000038146973,0.007142884390694659
2786,2011-01-12,13.954999923706055,14.020000457763672,13.760000228881836,14.0,81554.0,-0.003214291163853189,5.117581061371031,-100.0,58.93533805359291,69.25269790501947,0.27812461283453693,-0.012200402327744442,-0.7395600537766356,-1.6328990716402672,30.590501008623228,0.26000022888183594,0.32289753090911333,-0.04850001335143972,-0.6040472280140126,0.5070472013111331,-0.32627362068272525,0.2292735939798458,0.5422797023773196,29.104428749149598,-37.79620583407576,0.27777360733128637,1,0.1875,-0.08750009536743164,-0.7849998474121094,-1.184999942779541,0.7849998474121094,2,0.008957363001317997,-2.222216335353687,14.0,1.741933002931787,13.94499969482422,1.3278697751206945,14.114999771118164,0.008957363001317997
2787,2011-01-13,13.8100004196167,13.994999885559082,13.75,13.960000038146973,57461.0,-0.010390505545115558,1.2272786384956174,3.333319204848896,44.75810545162568,67.2392877734079,0.387881898526647,0.16321997766764973,-0.5678112144834682,-1.4673184306904439,30.97226484595762,0.24499988555908203,0.326603574755163,-0.207499551773072,-0.7256592431547997,0.3106601396086557,-0.46657939746393673,0.05158029391779273,0.6577880305786135,8.955285490202778,-52.82398134078402,0.2590798456908641,1,0.3274993896484375,0.05749940872192383,-0.572500467300415,-0.9800004959106445,1.0299997329711914,3,0.013758115467789045,5.117581061371031,13.954999923706055,-2.222216335353687,14.0,1.741933002931787,13.94499969482422,0.013758115467789045
2788,2011-01-14,13.760000228881836,14.0,13.6850004196167,13.69499969482422,91748.0,-0.003620578509457517,-6.411834664751818,-0.43333799575294774,41.897244524859545,63.38603100728845,0.39736659756012394,0.23221421083959903,-0.48980166616980725,-1.3949826895502184,31.241426115754756,0.3149995803833008,0.319169617334639,-0.26199975013732946,-0.7688932615010575,0.2448937612263986,-0.5154465058191935,-0.008552994455465424,0.6647209143017587,13.274312383427997,-45.51508307427662,0.25344675568186437,1,0.3125,0.10749959945678711,-0.4675002098083496,-0.9300003051757812,0.994999885559082,4,0.06831392185664842,1.2272786384956174,13.8100004196167,5.117581061371031,13.954999923706055,-2.222216335353687,14.0,0.06831392185664842
2789,2011-01-17,13.75,14.03499984741211,13.550000190734865,13.850000381469727,92825.0,-0.000726760807812088,1.0638313414361875,-1.538454766865267,36.5957864714843,58.01300784573152,0.3562575930018319,0.2760577504729369,-0.4526203065792309,-1.3578478336665825,30.70537582506021,0.4849996566772443,0.27979682545707085,-0.2844999790191647,-0.7476345875835726,0.17863462954524323,-0.5160672833013695,-0.05293267473695984,0.6155434852982431,30.769219483137455,-23.408589403365987,0.23156730428220434,1,0.25500011444091797,0.11749982833862305,-0.45749998092651367,-0.9200000762939453,0.6599998474121094,0,0.08509091463955976,-6.411834664751818,13.760000228881836,1.2272786384956174,13.8100004196167,5.117581061371031,13.954999923706055,0.08509091463955976
2790,2011-01-18,14.0,14.039999961853027,13.770000457763672,13.789999961853027,69403.0,0.018181818181818077,-1.1600042724772357,-2.0999923706345727,41.79688402217583,54.13087083819886,0.04954452754872207,0.04572925833567609,-0.670200642495983,-1.5776267845177294,30.13319446630623,0.28999996185302734,0.24406663390826644,-0.04549999237060476,-0.49338267890857423,0.4023826941673647,-0.2694413356395895,0.17844135089837998,0.28398915584190476,91.83673866586737,39.84515229650336,0.22394134326898443,1,-0.009999752044677734,-0.13250017166137695,-0.7074999809265137,-1.1700000762939453,0.505000114440918,1,0.07178572246006554,1.0638313414361875,13.75,-6.411834664751818,13.760000228881836,1.2272786384956174,13.8100004196167,0.07178572246006554
2791,2011-01-19,13.774999618530273,14.095000267028807,13.774999618530273,14.0649995803833,44160.0,-0.016071455819266167,-1.2069013144264513,-1.3809519484471007,31.69015030423502,49.329069216359905,0.21483401692921866,0.2874355484247477,-0.4113417000876005,-1.3282768953142483,29.165088027906698,0.3200006484985334,0.1735221946760106,-0.27175035476684606,-0.7162876628897799,0.17278695335608774,-0.49401900882831207,-0.04948170070538005,0.43559064080092824,41.2842928987145,-5.388040860890683,0.22226865406146687,1,0.21000051498413086,0.09250020980834961,-0.47374963760375977,-0.9449996948242188,0.5200004577636719,2,0.092559027768643,-1.1600042724772357,14.0,1.0638313414361875,13.75,-6.411834664751818,13.760000228881836,0.092559027768643
2792,2011-01-20,13.895000457763672,14.199999809265135,13.850000381469727,13.904999732971193,62877.0,0.008711494922436946,-6.000028610393167,0.03448026387185859,37.25494351515025,45.446045814373925,0.02889410325693831,0.19101072378159145,-0.49216769430309526,-1.4236219121159888,28.505509294367137,0.4250001907348615,0.07983425683629974,-0.16049952507018972,-0.5843652010543021,0.2633661509139227,-0.37243236306224503,0.05143331292186559,-0.3450002670288068,53.07699530791963,10.968275234162448,0.21193283799205617,1,0.004999637603759766,0.029999256134033203,-0.5800004005432129,-1.0550003051757812,0.7049999237060547,3,0.06081319075325098,-1.2069013144264513,13.774999618530273,-1.1600042724772357,14.0,1.0638313414361875,13.75,0.06081319075325098
2793,2011-01-21,13.869999885559082,14.135000228881836,13.800000190734865,13.96500015258789,42829.0,-0.0017992494696623673,-1.8510683197045914,9.500715307580572,35.40987891802915,43.105967490219975,0.017306655770196855,0.22187379256181927,-0.41973799178782834,-1.3733017360395738,27.501356707458523,0.3350000381469709,0.008100290101356933,-0.18200011253356863,-0.6110063016256948,0.24700607655855755,-0.3965032070796326,0.03250298201249535,-0.3069997024536111,49.230751173020096,9.638879902365119,0.21450309454606337,1,0.005000114440917969,0.06750011444091797,-0.5249998569488525,-1.0299997329711914,0.805000305175783,4,0.0699351315812724,-6.000028610393167,13.895000457763672,-1.2069013144264513,13.774999618530273,-1.1600042724772357,14.0,0.0699351315812724
2794,2011-01-24,14.0,14.095000267028807,13.850000381469727,13.899999618530273,49992.0,0.009372755264134502,-1.4500128746769232,-1.052632635647242,37.460324188167135,40.64429504992442,-0.11630155368803052,0.09974415698469485,-0.4998204773075656,-1.4748136839337285,26.020466246071926,0.24499988555908025,-0.06196191011308727,-0.053749990463256125,-0.48154574867769107,0.3740457677511788,-0.2676478695704745,0.16014788864396223,-0.4242598243713349,53.48834630406311,17.105357704386392,0.2138978791072176,1,-0.125,-0.0625,-0.6549999713897705,-1.1449999809265137,0.6000003814697266,0,0.053928579602922744,-1.8510683197045914,13.869999885559082,-6.000028610393167,13.895000457763672,-1.2069013144264513,13.774999618530273,0.053928579602922744
2795,2011-01-25,14.095000267028807,14.119999885559082,13.899999618530273,13.899999618530273,36355.0,0.006785733359200519,-1.2564054911895457,1.9499990463293038,43.49207694776281,38.928377149276635,-0.21949066214219037,0.007490761640310595,-0.5427700106389413,-1.5433582214194832,24.498379885556286,0.2200002670288086,-0.1143900818067003,0.039750242233274946,-0.3884218286934935,0.4679223131600434,-0.1743357932301084,0.2538362776966583,-0.5067748987274125,75.29423644380606,38.88705495145382,0.2140860354633841,1,-0.22000026702880682,-0.05750036239623846,-0.743750333786009,-1.2150001525878888,0.3849992752075213,1,0.022348320284899525,-1.4500128746769232,14.0,-1.8510683197045914,13.869999885559082,-6.000028610393167,13.895000457763672,0.022348320284899525
2796,2011-01-26,14.145000457763672,14.199999809265135,13.989999771118164,14.050000190734865,22634.0,0.0035473706837612085,1.0487911535795713,0.4871792363783925,44.02518175258616,38.84694118271669,-0.2678748634041206,-0.050202629408598654,-0.5361638699006335,-1.5688981067365386,22.588844060121264,0.21000003814697088,-0.126687748689287,0.09300041198730469,-0.331194207532743,0.5171950315073524,-0.11909689777271915,0.3050977217473285,-0.5445396006430023,86.25014901175437,50.318052242209916,0.2120973097600242,1,-0.2700004577636719,-0.10750055313110352,-0.8162505626678467,-1.1800003051757812,0.39999961853027344,2,0.02545066419419273,-1.2564054911895457,14.095000267028807,-1.4500128746769232,14.0,-1.8510683197045914,13.869999885559082,0.02545066419419273
2797,2011-01-27,14.170000076293945,14.350000381469727,14.125,14.1850004196167,40592.0,0.0017673819527204149,-3.285701310614799,-0.1578979069417286,51.97133376083393,39.966284431158286,-0.26422427008160554,-0.08964314159082676,-0.5198632622602233,-1.5673671639010323,20.721760090329354,0.22500038146972656,-0.14832036272090576,0.12425003051757777,-0.2883958224112497,0.5368958834464053,-0.08207289594683509,0.33057295698199063,-0.5575484401303861,67.27268313574932,27.00666171893093,0.20632292646441353,1,-0.2199997901916504,-0.13250017166137695,-0.8562500476837158,-1.190000057220459,0.40499973297118963,3,0.00882145372808596,1.0487911535795713,14.145000457763672,-1.2564054911895457,14.095000267028807,-1.4500128746769232,14.0,0.00882145372808596
2798,2011-01-28,14.154999732971193,14.345000267028807,14.130000114440918,14.210000038146973,25356.0,-0.0010585986762164934,-3.095258855585797,3.666603089833946,58.46772549927439,42.39649987869052,-0.2093122987850613,-0.0894685428940658,-0.46578689468859835,-1.5244566088695084,19.096021087808545,0.21500015258788885,-0.16670592661660066,0.11574969291687154,-0.2849507135541369,0.51645009938788,-0.0846005103186318,0.3160998961523749,-0.5130461469953875,60.999870300293324,17.286051502736413,0.20035020323550384,1,-0.09499931335449396,-0.11749982833862482,-0.7374997138977069,-1.1499996185302752,0.49499988555908025,4,0.03143770094618903,-3.285701310614799,14.170000076293945,1.0487911535795713,14.145000457763672,-1.2564054911895457,14.095000267028807,0.03143770094618903
2799,2011-01-31,14.0,14.260000228881836,14.0,14.119999885559082,38837.0,-0.010950175619583558,-3.3333412806268825,2.181803995006313,50.0,43.30795720955987,-0.016897683264511798,0.042922897618231204,-0.27963774289247567,-1.3386518531109104,16.800228729338023,0.26000022888183594,-0.15490917614854816,-0.023500061035155895,-0.40275289842222506,0.35575277635191327,-0.21312647972869136,0.16612635765837958,-0.32972454220443836,22.222269317170348,-22.56280866585686,0.18962641869353467,1,0.0625,0.03749990463256836,-0.5174999237060547,-0.994999885559082,0.6499996185302734,0,0.04821429933820465,-3.095258855585797,14.154999732971193,-3.285701310614799,14.170000076293945,1.0487911535795713,14.145000457763672,0.04821429933820465
2800,2011-02-01,14.0,14.085000038146973,13.9399995803833,14.015000343322756,66890.0,0.0,-1.1481361128575365,0.12500298023509573,51.737452021786446,45.5354351781767,-0.018883483265652146,0.012451554840582801,-0.2512310574874803,-1.3070550814499917,14.275060171109477,0.14500045776367188,-0.13286809784369424,-0.0037500381469719457,-0.34027839299571383,0.33277831670176994,-0.1720142155713429,0.164514139277399,-0.30253554525747184,14.634220093645983,-30.80691751927777,0.16826417742437128,2,0.07500028610229492,0.03749990463256836,-0.45749998092651367,-0.994999885559082,0.7700004577636719,1,0.04285717010498047,-3.3333412806268825,14.0,-3.095258855585797,14.154999732971193,-3.285701310614799,14.170000076293945,0.04285717010498047
2801,2011-02-02,13.920000076293945,14.09000015258789,13.920000076293945,14.0,37765.0,-0.005714280264718208,-3.250005960470162,5.333206179667497,54.471522022467894,47.44838834565643,0.09370150173042902,0.06590197481441251,-0.13865508088552048,-1.1941657592487633,11.556903995745998,0.1700000762939453,-0.10274265723798237,-0.06474995613098145,-0.3725344786839404,0.24303456642197752,-0.21864221740746004,0.08914230514549715,-0.19643418448232985,0.0,-47.98857623590983,0.15389226127647906,2,0.1550002098083496,0.11749982833862305,-0.34875011444091797,-0.9149999618530273,0.7100000381469727,2,0.040229846470767994,-1.1481361128575365,14.0,-3.3333412806268825,14.0,-3.095258855585797,14.154999732971193,0.040229846470767994
2802,2011-02-03,13.949999809265135,14.029999732971193,13.875,13.949999809265135,46569.0,0.0021551532188768263,-1.0666683620920578,-0.0,57.85120970633965,49.9418695443576,0.08082330952525574,0.005881662762513784,-0.13731515843914188,-1.1958772297900477,8.667088179953385,0.15499973297119318,-0.09576960010134172,-0.015500211715700374,-0.2754981818391009,0.24449775840770016,-0.14549919677740064,0.1144987733459999,-0.2013765378671959,15.957397160486748,-34.91773234343448,0.12999898506170068,2,0.15000057220459162,0.08750009536743342,-0.2862498760223371,-0.8649997711181623,0.310000419616701,3,0.0426523494741291,-3.250005960470162,13.920000076293945,-1.1481361128575365,14.0,-3.3333412806268825,14.0,0.0426523494741291
2803,2011-02-04,13.90999984741211,14.0,13.850000381469727,13.94499969482422,22911.0,-0.0028673808171996162,1.0689537239220226,-100.0,56.45159801759067,52.05201108096022,0.14202992618277577,0.03134306296210454,-0.08610408239722922,-1.1260973847126738,6.844710731458151,0.14999961853027344,-0.05214215638174835,-0.04525017738342285,-0.29644682157967495,0.20594646681282924,-0.1708484994815489,0.0803481447147032,-0.13732149161129925,14.634021529787214,-37.182228038338444,0.12559832209812632,2,0.1900005340576172,0.12750005722045898,-0.20749998092651367,-0.807499885559082,-0.0950002670288086,4,0.047807330636078005,-1.0666683620920578,13.949999809265135,-3.250005960470162,13.920000076293945,-1.1481361128575365,14.0,0.047807330636078005
2804,2011-02-07,14.09000015258789,14.119999885559082,13.93000030517578,14.020000457763672,38022.0,0.01294035277859984,1.9230893378523388,-1.9999999999998985,53.846153846153854,53.202464069670334,-0.02666544374635471,-0.1446536562578764,-0.24451102494847632,-1.2764058130084024,6.121149841205558,0.21000003814697266,-0.018491848396815058,0.12750010490417552,-0.13072260713103212,0.38572281693938315,-0.0016112511134291907,0.2566114609217802,-0.29422891576032306,88.88896738074634,40.394485468601886,0.12911135601760385,2,0.010000228881835938,-0.052500247955322266,-0.32250046730041504,-0.9850001335144043,-0.3950004577636701,0,0.03974446131141662,1.0689537239220226,13.90999984741211,-1.0666683620920578,13.949999809265135,-3.250005960470162,13.920000076293945,0.03974446131141662
2805,2011-02-08,14.100000381469727,14.25,14.020000457763672,14.229999542236328,63629.0,0.0007097394445378935,1.7058757531218796,-1.8571389645776566,67.01571412593675,55.756967666709286,-0.040098615387181624,-0.1547100450145038,-0.23815931494825548,-1.26050603869108,5.567516468243756,0.22999954223632812,0.02335958636655633,0.13250031471252477,-0.13256182074541023,0.39756245017045977,-3.075301644273054e-05,0.26503138244149227,-0.2820599788564735,62.50005960470162,12.552656755248677,0.13253106772896758,2,0.0,-0.0950002670288086,-0.19125056266784668,-0.9125003814697266,-0.6100006103515625,1,0.03900703703408115,1.9230893378523388,14.09000015258789,1.0689537239220226,13.90999984741211,-1.0666683620920578,13.949999809265135,0.03900703703408115
2806,2011-02-09,14.079999923706055,14.220000267028807,14.079999923706055,14.079999923706055,28303.0,-0.0014184721434444825,0.0,-0.0,60.81866387666283,56.740004346245826,-0.03384755557596186,-0.131612590007256,-0.1942874459722237,-1.2130218916451323,5.608040618164591,0.14000034332275213,0.05424019051826079,0.10624985694885325,-0.16342593615774348,0.37592565005545,-0.028588039604445115,0.2410877535021516,-0.2407771219385424,57.499940395298374,7.620069328245414,0.13483789655329792,2,0.01750040054321289,-0.07499980926513672,-0.1712501049041748,-0.8924999237060547,-0.36999988555908203,2,0.04900572001395287,1.7058757531218796,14.100000381469727,1.9230893378523388,14.09000015258789,1.0689537239220226,13.90999984741211,0.04900572001395287
2807,2011-02-10,14.0,14.149999618530273,13.949999809265135,14.149999618530273,43044.0,-0.005681812794001595,1.6666709052299868,-100.0,57.14285714285717,56.59279675108836,0.021793739687742786,-0.0386290702500478,-0.09230424927853775,-1.108598546111443,5.435110415589456,0.1999998092651385,0.06519193636162512,0.016749954223632457,-0.24179415933729054,0.27529406778455545,-0.11252210255682904,0.14602201100409395,-0.1403460950444,37.49994039529838,-11.947245956345284,0.12927205678046133,2,0.05500030517578125,-0.009999752044677734,-0.09125018119812012,-0.8125,-0.19999980926513494,3,0.04500000817435135,0.0,14.079999923706055,1.7058757531218796,14.100000381469727,1.9230893378523388,14.09000015258789,0.04500000817435135
2808,2011-02-11,14.699999809265135,14.869999885559082,14.210000038146973,14.210000038146973,217720.0,0.04999998637608116,-1.6938781865387835,-3.2666734483679294,73.64863428084283,59.22042278229311,-0.6624293364668006,-0.7005112689409874,-0.7685034438072815,-1.7803355276027553,6.3914803912519,0.869999885559082,0.08929928372456963,0.6697497844696034,0.2757891102947312,1.0637104586444757,0.4727694473821682,0.8667301215570387,-0.8207320452489704,81.91487742743179,31.616547503982233,0.1969803370874359,2,-0.33999967575073065,-0.4899997711181623,-0.7274999618530256,-1.512499809265135,-0.5999994277954084,4,-0.029931944632133667,1.6666709052299868,14.0,0.0,14.079999923706055,1.7058757531218796,14.100000381469727,-0.029931944632133667
2809,2011-02-14,14.920000076293945,15.0,14.845000267028807,14.850000381469727,119987.0,0.014966004753969253,-2.874997019764791,0.14285658677856503,75.70092069650892,61.88303041281784,-0.8249565628490902,-0.8731296068494458,-0.9706825659575635,-1.9692293755482453,7.62958505461114,0.30000019073486506,0.10359114068618602,0.8312500476837155,0.2918753845003721,1.3706247108670588,0.5615627160920429,1.100937379275388,-0.9812883849852057,92.38096103105799,43.375443815399656,0.2696873315916719,2,-0.49499988555908203,-0.6449999809265137,-0.9050002098083496,-1.7325000762939453,-0.8400001525878906,0,-0.07406169505765314,-1.6938781865387835,14.699999809265135,1.6666709052299868,14.0,0.0,14.079999923706055,-0.07406169505765314
2810,2011-02-15,15.005000114440918,15.045000076293945,14.899999618530273,14.949999809265135,57124.0,0.0056970534659732674,1.1481512878113564,0.785722070844712,76.21949623909313,64.29947199244286,-0.840827301578436,-0.9264781114255349,-1.045049378113637,-2.02359029570607,8.991211371025539,0.14500045776367188,0.11354345161295143,0.8660000801086429,0.19118544352435407,1.5408147166929318,0.5285927618164976,1.2034073984007883,-0.9813853584368779,96.34703633803088,49.90247061456667,0.3374073182921446,2,-0.557499885559082,-0.7074999809265137,-0.9837503433227539,-1.817500114440918,-0.9200000762939453,1,-0.0873042592219605,-2.874997019764791,14.920000076293945,-1.6938781865387835,14.699999809265135,1.6666709052299868,14.0,-0.0873042592219605
2811,2011-02-16,15.050000190734865,15.100000381469727,15.0,15.074999809265135,27432.0,0.0029990053949175977,1.6666497126290627,-0.45453599667074884,76.50601475207074,66.3722281086352,-0.7919636122714078,-0.9181339472112047,-1.075450285105342,-2.0361011557056603,10.611442879775106,0.10000038146972656,0.15268985396167878,0.8472501277923605,0.08233885951413278,1.6121613960705883,0.46479449365324754,1.2297057619314735,-0.9242469027018352,95.65215949075491,49.70066230136229,0.38245563413911365,2,-0.5749998092651385,-0.7249999046325701,-1.028750419616701,-1.862500190734865,-0.8699998855590856,2,-0.1036545116176858,1.1481512878113564,15.005000114440918,-2.874997019764791,14.920000076293945,-1.6938781865387835,14.699999809265135,-0.1036545116176858
2812,2011-02-17,14.739999771118164,15.140000343322756,14.699999809265135,15.125,76053.0,-0.020598034264979304,1.1204798235131894,15.400244144352536,64.96163108967113,67.31778733886637,-0.4002025076392197,-0.5708502299704534,-0.7596323739479445,-1.6962818532796042,11.377048946197514,0.44000053405762074,0.18603778111750202,0.4949997425079342,-0.2913844099102789,1.2813838949261473,0.10180766629882854,0.8881918187170399,-0.49733683187273137,56.98919989827467,12.406632223066659,0.3931920762091065,2,-0.20499944686889648,-0.3949995040893537,-0.7349998950958252,-1.552499771118164,0.07499980926513672,3,-0.06987786627984838,1.6666497126290627,15.050000190734865,1.1481512878113564,15.005000114440918,-2.874997019764791,14.920000076293945,-0.06987786627984838
2813,2011-02-18,14.84000015258789,14.9399995803833,14.710000038146973,14.75,66308.0,0.006784286500849834,-1.7058757531218796,-0.23376649112464146,72.1052494207688,69.3465757360458,-0.3960589750533057,-0.6265796730620057,-0.8433455040399256,-1.7611881676047858,12.405966015087571,0.22999954223632812,0.2286100234411741,0.5465001106262211,-0.26184520138919964,1.3548454226416418,0.1423274546185116,0.9506727666339305,-0.47170997677163307,31.818221226163736,-14.948652407599262,0.40417265600771013,2,-0.2950000762939453,-0.49499988555908025,-0.8375003337860107,-1.6525001525878906,-0.09000015258789062,4,-0.07008085924255625,1.1204798235131894,14.739999771118164,1.6666497126290627,15.050000190734865,1.1481512878113564,15.005000114440918,-0.07008085924255625
2814,2011-02-21,14.755000114440918,15.135000228881836,14.6850004196167,14.975000381469727,85338.0,-0.0057277653148911645,-1.5000013245489248,-2.444443267070741,69.01762014004828,69.56900973761375,-0.23111256526367008,-0.5081709626530042,-0.7423877279543678,-1.6420304119690883,13.67660269878547,0.4499998092651367,0.26740478946945245,0.4237500667572025,-0.39730111634494136,1.2448012498593464,0.013224475206131459,0.8342756583082735,-0.27867051517375074,15.38455089268117,-33.98261295844802,0.4105255915510717,2,-0.21000003814697266,-0.4099998474121076,-0.7850000858306885,-1.567500114440918,0.19499969482421697,0,-0.04439171317458235,-1.7058757531218796,14.84000015258789,1.1204798235131894,14.739999771118164,1.6666497126290627,15.050000190734865,-0.04439171317458235
2815,2011-02-22,14.40999984741211,14.770000457763672,14.40999984741211,14.770000457763672,83099.0,-0.023381922355334428,1.0,1.6363644245232718,60.888874572012526,69.57681092598594,0.18158066428979325,-0.14583896337110858,-0.3739875816015559,-1.2653301717610823,14.491926888835332,0.3600006103515625,0.30804641507045716,0.06299982070922816,-0.7510246584732556,0.8770242998917119,-0.34401241888201284,0.47001206030046916,0.7300004959106463,0.0,-53.31451287727283,0.40701223959124155,2,0.13500022888183594,0.045000553131103516,-0.47374987602233887,-1.2224998474121094,0.5399999618530256,1,-0.022900758306761526,-1.5000013245489248,14.755000114440918,-1.7058757531218796,14.84000015258789,1.1204798235131894,14.739999771118164,-0.022900758306761526
2816,2011-02-23,14.505000114440918,14.6899995803833,14.3100004196167,14.3100004196167,48032.0,0.006592662597832755,-2.8974333894127313,-0.5416649006061119,61.987034986422024,70.11505290860426,0.17121127433147798,-0.22396912248090572,-0.43916589647064797,-1.3272771938783166,14.863247299862847,0.37999916076660156,0.346654904142083,0.1400001049041748,-0.6711330225426231,0.9511332323509727,-0.26556645881922414,0.5455666686275737,0.630000114440918,23.49394129502085,-33.11893604058007,0.40556656372339894,2,0.1700000762939453,-0.0475001335144043,-0.5762500762939453,-1.317500114440918,0.39499950408935547,2,-0.028955537606359716,1.0,14.40999984741211,-1.5000013245489248,14.755000114440918,-1.7058757531218796,14.84000015258789,-0.028955537606359716
2817,2011-02-24,14.295000076293945,14.600000381469727,14.295000076293945,14.489999771118164,35462.0,-0.014477768803179858,-2.1282131538792597,-1.0,57.746475630096,68.34814639185461,0.47769214503240676,-0.0043471202815670296,-0.2092287411783822,-1.0872650564584632,14.622036192782662,0.30500030517578125,0.36886408619591116,-0.0762499332427975,-0.8829709482538259,0.730471081768231,-0.4796104407483117,0.3271105742627167,0.8070001602172852,0.0,-59.36494830888507,0.4033605075055143,2,0.4225001335144043,0.17500019073486506,-0.36875009536743164,-1.1075000762939453,0.6549997329711896,3,-0.008044754844658941,-2.8974333894127313,14.505000114440918,1.0,14.40999984741211,-1.5000013245489248,14.755000114440918,-0.008044754844658941
2818,2011-02-25,14.600000381469727,14.720000267028807,14.265000343322756,14.265000343322756,59933.0,0.021336152749070525,-1.7164171456388697,-1.7179516021753498,59.77010990263761,66.57805630364669,0.1754674664188336,-0.2891232310961591,-0.49485005887063416,-1.362490255580468,14.500413622171887,0.45499992370605113,0.41304866587955225,0.20650033950805735,-0.599654347616811,1.0126550266329257,-0.19657700405437595,0.6095776830704907,0.4535798454284663,38.50575657624285,-16.417202241584604,0.4030773435624341,2,0.10249996185302912,-0.1300001144409162,-0.6875004768371582,-1.4125003814697266,0.33500003814697266,4,0.014725972143565969,-2.1282131538792597,14.295000076293945,-2.8974333894127313,14.505000114440918,1.0,14.40999984741211,0.014725972143565969
2819,2011-02-28,14.675000190734865,14.78499984741211,14.5649995803833,14.625,53045.0,0.0051369731031190025,-1.588222754531328,0.14925428370527236,60.74765155655571,64.85896245003143,0.06935285089936194,-0.32776558415562285,-0.5437193745277309,-1.4061781953207078,15.134555508244278,0.2200002670288086,0.4748263822481924,0.24775013923645162,-0.5454544657923197,1.040954744265223,-0.14885216327793316,0.6443524417508364,0.31549364547729297,78.8461996959246,23.853856089807337,0.39660230251438544,2,0.027500152587890625,-0.17999982833862482,-0.7687501907348651,-1.487500190734865,0.13000011444091442,0,0.005110719474640035,-1.7164171456388697,14.600000381469727,-2.1282131538792597,14.295000076293945,-2.8974333894127313,14.505000114440918,0.005110719474640035
2820,2011-03-01,14.600000381469727,14.699999809265135,14.574999809265135,14.699999809265135,73174.0,-0.005110719474640257,1.5000143051966899,-1.9999809265863246,59.52381285077203,62.9720511276649,0.09036471271662627,-0.21661654028987698,-0.4519484311176676,-1.3067707937315411,16.104695792790896,0.125,0.45024135394634257,0.14275031089782786,-0.6274683030370873,0.9129689248327431,-0.24235899606962974,0.5278596178652855,0.33245397531127985,64.42314569773252,9.345316552238529,0.38510930696745804,3,0.10249996185302912,-0.10500001907348633,-0.6937503814697266,-1.4125003814697266,0.39499950408935547,1,0.023972562921274143,-1.588222754531328,14.675000190734865,-1.7164171456388697,14.600000381469727,-2.1282131538792597,14.295000076293945,0.023972562921274143
2821,2011-03-02,14.479999542236328,14.595000267028807,14.324999809265135,14.595000267028807,42697.0,-0.008219235349178677,3.695630540605683,1.150013828356717,58.664244267113936,62.27234148071409,0.13522877217282137,-0.05534859707039885,-0.315257964495828,-1.161375324680776,16.866507296810614,0.2750005722045916,0.3960275000555491,-0.00525050163269114,-0.73276601421286,0.7222650109474777,-0.3690082579227756,0.3585072546573933,0.3990584934680186,41.34603922172745,-15.296178695478623,0.3637577562900848,3,0.2200007438659668,0.01500082015991211,-0.523749589920044,-1.2799997329711914,0.3650007247924787,2,0.032458583003257324,1.5000143051966899,14.600000381469727,-1.588222754531328,14.675000190734865,-1.7164171456388697,14.600000381469727,0.032458583003257324
2822,2011-03-03,14.545000076293945,14.670000076293945,14.420000076293945,14.550000190734865,68914.0,0.004488987300587777,1.0408172798081752,0.04347898197983152,46.370034926317096,59.41287320355279,0.04431928585207601,-0.07745902088806389,-0.36150232629318424,-1.1994672446364465,17.990389582026467,0.25,0.33023277439578,0.03000001907348704,-0.6526342571806509,0.712634295327625,-0.31131711905358195,0.371317157200556,0.28493334401987447,53.84615384615369,0.38420251392749805,0.3413171381270693,3,0.1550002098083496,-0.04999971389770508,-0.5887501239776611,-1.3450002670288086,0.26000022888183416,3,0.02440698111888784,3.695630540605683,14.479999542236328,1.5000143051966899,14.600000381469727,-1.588222754531328,14.675000190734865,0.02440698111888784
2823,2011-03-04,14.574999809265135,14.744999885559082,14.520000457763672,14.619999885559082,57941.0,0.002062546085515926,-1.9032412876550502,8.999809269499352,41.13111018821924,56.31437209779401,-0.03042319013373529,-0.058061009340898195,-0.37910289635063243,-1.2024300852406107,19.138403264283514,0.22499942779541016,0.25495029387114343,0.026749753952024946,-0.5937617253463241,0.647261233250374,-0.28350598569715046,0.33700549360120036,0.20973896488940014,54.34782157998922,5.56890508074315,0.31025573964917486,3,-0.0499997138977033,-0.07999944686889471,-0.5812497138977033,-1.3749999999999982,0.25,4,0.02572898832983972,1.0408172798081752,14.545000076293945,3.695630540605683,14.479999542236328,1.5000143051966899,14.600000381469727,0.02572898832983972
2824,2011-03-07,14.649999618530273,14.68000030517578,14.539999961853027,14.68000030517578,26818.0,0.005145784579527968,8.333142602836514,0.6666807951510384,40.826871602077304,54.0852606566901,-0.13620730976708195,-0.09376325405873942,-0.4413823609605174,-1.2499218955206395,19.989850586099273,0.14000034332275213,0.21877514955743926,0.07374958992004466,-0.5090917057838116,0.6565908856239009,-0.21767105793188435,0.36517023777197366,0.0950002670288086,77.38089291147642,33.188947500187425,0.29142064785192817,3,-0.1249995231628418,-0.1549992561340332,-0.6012494564056396,-1.242499828338623,0.21000003814697088,0,0.019453980102903,-1.9032412876550502,14.574999809265135,1.0408172798081752,14.545000076293945,3.695630540605683,14.479999542236328,0.019453980102903
2825,2011-03-08,14.649999618530273,14.69499969482422,14.56999969482422,14.56999969482422,48258.0,0.0,-2.12500298023522,-2.666603089834163,39.41798688169556,51.57758864505383,-0.1101685671480972,-0.05317216895130095,-0.4316235240173931,-1.2234918381473232,20.307380018377124,0.125,0.15607596659073053,0.0462496280670166,-0.4921875262519766,0.5846867823860098,-0.2229689490924791,0.3154682052265123,0.0950002670288086,77.38089291147642,38.05842190352894,0.2692185771594964,3,-0.1249995231628418,-0.1549992561340332,-0.5999996662139893,-1.112499713897705,-0.15999984741210938,1,0.010580251923655526,8.333142602836514,14.649999618530273,-1.9032412876550502,14.574999809265135,1.0408172798081752,14.545000076293945,0.010580251923655526
2826,2011-03-09,14.770000457763672,14.854999542236328,14.645000457763672,14.65999984741211,24156.0,0.008191183778708977,-2.0,1.3750089407052735,50.88237175064036,50.81491043622542,-0.21079313713833514,-0.12525112197901223,-0.544944413310624,-1.3154578124790426,20.83753488042875,0.20999908447265625,0.10429776266460955,0.13175044059753382,-0.3509206912177678,0.6144215724128355,-0.109585125310117,0.37308600650518464,-0.5050001144409162,80.45995659132265,41.580546800213234,0.24133556590765054,3,-0.21000051498413086,-0.27500009536743164,-0.7137503623962402,-1.1750006675720215,-0.2700004577636719,2,0.015233542371160924,-2.12500298023522,14.649999618530273,8.333142602836514,14.649999618530273,-1.9032412876550502,14.574999809265135,0.015233542371160924
2827,2011-03-10,14.630000114440918,14.864999771118164,14.5649995803833,14.864999771118164,42949.0,-0.009478695936611437,1.5531968427246718,-2.136348661395478,43.96552527370139,49.05884547745473,-0.020423446431022896,0.06784572556002999,-0.4024934346948328,-1.1493891297570933,21.99977371297025,0.3000001907348633,0.09018610613125944,-0.039749908447266336,-0.41796572579581337,0.3384659089012807,-0.22885781712153985,0.14935800022700718,-0.3531997871398911,31.884021915202982,-7.56271160692263,0.18910790867427388,3,-0.03500032424926758,-0.13499975204467773,-0.5737500190734863,-1.0350003242492676,-0.039999961853027344,3,0.014695840800142301,-2.0,14.770000457763672,-2.12500298023522,14.649999618530273,8.333142602836514,14.649999618530273,0.014695840800142301
2828,2011-03-11,14.260000228881836,14.635000228881836,14.25,14.630000114440918,50789.0,-0.02529049095453284,1.0263163838688547,1.5744698983422276,37.77779556921104,46.50663925663866,0.3310935131780184,0.42498078188053157,-0.03396943145881082,-0.7545690998131711,20.41169470701845,0.38500022888183594,0.05545173645834467,-0.387749814987183,-0.8074675356457721,0.03196790567140617,-0.5976086753164775,-0.1778909546578884,0.6049995422363281,1.6260540818826625,-39.176318176281704,0.20985886032929477,3,0.2974996566772461,0.2350001335144043,-0.19125008583068848,-0.6650004386901855,0.03999996185302912,4,0.038218798565663015,1.5531968427246718,14.630000114440918,-2.0,14.770000457763672,-2.12500298023522,14.649999618530273,0.038218798565663015
2829,2011-03-14,13.8149995803833,14.149999618530273,13.699999809265135,14.149999618530273,170926.0,-0.031206216083870864,1.6865657195400834,0.9054057885471412,36.00001256604469,43.89288366944673,0.7166360201004824,0.8252647295082021,0.40338682978092777,-0.29059676196652084,19.001905845348123,0.560000419616701,0.03501530862299518,-0.7775004386901863,-1.3194415956042889,-0.23555928177608365,-1.0484710171472376,-0.506529860233135,1.0500001907348633,9.871225311908951,-34.60143394156925,0.27097057845705147,3,0.4675002098083496,0.6050004959106445,0.2537505626678467,-0.17749977111816406,0.5350008010864258,0,0.07310895834669373,1.0263163838688547,14.260000228881836,1.5531968427246718,14.630000114440918,-2.0,14.770000457763672,0.07310895834669373
2830,2011-03-15,13.69499969482422,13.81999969482422,12.765000343322756,13.595000267028807,220777.0,-0.008686202620626582,5.028577578807626,-0.29850572062186315,31.162802663720242,40.837167935736325,0.7764089840435471,0.8875982493834496,0.5116112462484121,-0.15404643222185932,18.012071998187313,1.0549993515014648,-0.021625438603710023,-0.8320003032684316,-1.4718393425303553,-0.1921612640065078,-1.1519198228993925,-0.5120807836374706,1.1234000778198219,44.285695471726086,-2.723286996896398,0.31991951963096155,3,0.12000036239623846,0.25750064849853516,0.37375044822692693,-0.042500019073488104,0.875,1,0.08506754200902344,1.6865657195400834,13.8149995803833,1.0263163838688547,14.260000228881836,1.5531968427246718,14.630000114440918,0.08506754200902344
2831,2011-03-16,13.489999771118164,13.895000457763672,13.399999618530273,13.800000190734865,52461.0,-0.014968961538825876,-1.0204086001833388,-3.1000219346346958,31.235444811884093,39.15554681191043,0.9233045357103116,1.0221401545013862,0.7052734102877878,0.06632021935054766,16.75118728511788,0.49500083923339844,-0.09859580693083458,-0.959000205993652,-1.7023612340360632,-0.21563917795124077,-1.3306807200148576,-0.5873196919724464,1.2051960357666012,34.52379168295855,-17.670124210384543,0.3716805140212059,3,0.3250002861022949,0.4625005722045916,0.5625004768371582,0.27250003814697266,0.880000114440918,2,0.0741289856906433,5.028577578807626,13.69499969482422,1.6865657195400834,13.8149995803833,1.0263163838688547,14.260000228881836,0.0741289856906433
2832,2011-03-17,13.710000038146973,13.765000343322756,13.404999732971193,13.4399995803833,51584.0,0.016308396646516288,-1.1176496987512703,-0.8709680396481819,28.398074320774057,37.740765048860965,0.6396717913821686,0.7599831310956802,0.47512972355337624,-0.13743687070422084,16.89693271470785,0.3600006103515625,-0.16751466670176285,-0.6874999523162835,-1.4866016509676392,0.11160174633507225,-1.0870508016419613,-0.2879491029906056,0.8693840409240714,50.5347461313714,-3.2505664353426127,0.39955084932567747,3,0.10500001907348633,0.24250030517578303,0.3412501811981201,0.05249977111816406,0.8999996185302717,3,0.05762217065316677,-1.0204086001833388,13.489999771118164,5.028577578807626,13.69499969482422,1.6865657195400834,13.8149995803833,0.05762217065316677
2833,2011-03-18,13.800000190734865,14.1899995803833,13.789999961853027,13.835000038146973,185979.0,0.006564562533732721,-13.545359966708281,-0.12962884471382097,28.91568978370239,36.41730040237486,0.4784959061442713,0.6198541298945113,0.38291517680548814,-0.20890887491735377,16.56210135513187,0.4799995422363281,-0.22796770807889644,-0.5454998016357404,-1.3585896023217199,0.26758999905023906,-0.9520447019787301,-0.13895490129275068,0.6705208641912819,72.6316071261261,21.106856427619505,0.4065449003429894,3,0.014999866485593927,0.15250015258789062,0.2225000858306867,-0.03750038146972834,0.8400001525878906,4,0.057246373256097494,-1.1176496987512703,13.710000038146973,-1.0204086001833388,13.489999771118164,5.028577578807626,13.69499969482422,0.057246373256097494
2834,2011-03-21,14.100000381469727,14.199999809265135,13.869999885559082,13.93000030517578,60904.0,0.02173914395568466,-1.2758543579490025,-4.8571662125343575,39.130449204885466,36.38535177161819,0.10311768096801899,0.28276446303427427,0.08962141337352492,-0.48892733957983836,15.6653157495724,0.3999996185302699,-0.2505967293920417,-0.2127496242523197,-1.0089808575759314,0.583481609071292,-0.6108652409141246,0.18536599240948526,0.2681894307602164,93.0313961664273,41.3562109094497,0.3981156166618055,3,-0.2850003242492676,-0.14750003814697088,0.18499970436096191,-0.14750051498413086,0.46999931335449396,0,0.014184383252072719,-13.545359966708281,13.800000190734865,-1.1176496987512703,13.710000038146973,-1.0204086001833388,13.489999771118164,0.014184383252072719
2835,2011-03-22,14.079999923706055,14.270000457763672,14.0600004196167,14.18000030517578,31396.0,-0.0014184721434444825,-2.0000136239782016,-0.5882372740634195,40.909110613081786,35.27721164522279,0.037728291277685955,0.29173178094364616,0.11446106787782995,-0.4484594263732955,15.826342024071666,0.21000003814697266,-0.2673482612664646,-0.21625008583068883,-1.01765607557064,0.5851559039092624,-0.6169530807006645,0.1844529090392868,0.19199852038945764,78.16087922110096,24.139002717119055,0.40070299486997546,3,-0.2649998664855957,-0.127499580383299,0.2700002193450928,-0.034999847412109375,0.6099996566772461,1,0.01917616897916896,-1.2758543579490025,14.100000381469727,-13.545359966708281,13.800000190734865,-1.1176496987512703,13.710000038146973,0.01917616897916896
2836,2011-03-23,14.085000038146973,14.210000038146973,14.079999923706055,14.079999923706055,27936.0,0.0003551217661938999,-50.99885561701316,-0.05000095367067933,39.252346860788215,34.75352515489911,-0.08343125830374909,0.2673607100725448,0.1159087346070038,-0.432116534959885,16.382568398182745,0.13000011444091797,-0.2928090498649265,-0.19024996757507395,-0.9906347240999924,0.6101347889498445,-0.5904423458375341,0.20994241068738617,-1.319999694824217,78.61268617305697,23.553679157962485,0.40019237826245935,3,-0.38499975204467773,-0.13249969482421697,0.28750014305114746,0.04250001907348633,0.680000305175783,2,0.03443377034886086,-2.0000136239782016,14.079999923706055,-1.2758543579490025,14.100000381469727,-13.545359966708281,13.800000190734865,0.03443377034886086
2837,2011-03-24,14.18000030517578,14.270000457763672,14.020000457763672,14.020000457763672,24235.0,0.0067447828733768755,-2.125002980235081,31.99923707800842,41.0431064571671,35.11633747578311,-0.2782363590774839,0.17212831349068303,0.03326758200357993,-0.5072401021083035,16.957621428248686,0.25,-0.31762170824452696,-0.08949971199035822,-0.8909386869882052,0.7119392630074888,-0.4902191994892817,0.3112197755085653,-1.3860999679565396,81.24998758237814,25.022814164086526,0.40071948749892344,3,-0.6624999046325666,-0.2274999618530238,0.22000002861023127,-0.025000095367429864,0.34499931335449396,3,0.013399123857137818,-50.99885561701316,14.085000038146973,-2.0000136239782016,14.079999923706055,-1.2758543579490025,14.100000381469727,0.013399123857137818
2838,2011-03-25,14.8149995803833,15.140000343322756,14.270000457763672,14.270000457763672,147950.0,0.0447813301510116,-2.1926652702752425,3.406247764823727,52.98372201709715,37.00341630367783,-0.9233275779342822,-0.47003693249829936,-0.5801271113511852,-1.1178297101052337,16.979188989401685,0.9600000381469762,-0.36751240714782973,0.534749603271484,-0.2907612874029848,1.3602604939459528,0.12199415793424961,0.9475050486087184,-1.962055238342284,74.40939796889961,19.99640418638475,0.4127554453372347,3,-0.8624992370605451,-0.8624992370605451,-0.3749992847442627,-0.6399993896484375,-0.375,4,-0.013837322275560449,-2.125002980235081,14.18000030517578,-50.99885561701316,14.085000038146973,-2.0000136239782016,14.079999923706055,-0.013837322275560449
2839,2011-03-28,14.75,14.90999984741211,14.670000076293945,14.770000457763672,104813.0,-0.004387416957430612,-1.666659602424448,-0.03669814671909259,51.76679004890358,39.29274823536487,-0.795394639789464,-0.4206999673166507,-0.4935104236520296,-1.0291893054775265,16.80203261082568,0.23999977111816406,-0.3980697394631143,0.46600003242492605,-0.36770194635264275,1.2997020112024948,0.04914904303614165,0.8828510218137104,-1.7598322978820793,65.17853721671814,13.106100394281754,0.4168509893887842,3,-0.48000001907348633,-0.7974996566772443,-0.30499982833862305,-0.5749998092651367,0.4399995803833008,0,-0.007457603842525029,-2.1926652702752425,14.8149995803833,-2.125002980235081,14.18000030517578,-50.99885561701316,14.085000038146973,-0.007457603842525029
2840,2011-03-29,14.949999809265135,15.100000381469727,14.81999969482422,14.81999969482422,89786.0,0.013559309102721073,-3.307699079338388,-6.499856952126468,53.09277151116697,41.72134009084074,-0.8925080812713393,-0.6251879732488721,-0.6771828926942387,-1.2032670969947343,16.754796489639297,0.35000038146972656,-0.3797729589287293,0.6484998703002915,-0.22678711990535838,1.5237868605059415,0.21085637519746747,1.0861433654031156,-1.8308421486749236,83.03566486859275,33.12666587108861,0.43764349510282463,3,-0.6774997711181605,-0.9974994659423793,-0.504999637603758,-0.7749996185302717,0.430000305175783,1,-0.025418068179868025,-1.666659602424448,14.75,-2.1926652702752425,14.8149995803833,-2.125002980235081,14.18000030517578,-0.025418068179868025
2841,2011-03-30,14.949999809265135,15.045000076293945,14.914999961853027,15.0,62301.0,0.0,-1.1666706403134413,-0.3846165132230737,55.7761668220547,44.76335036876081,-0.7416165480680164,-0.6199568520733774,-0.65326537354027,-1.1754053552687314,17.74177474997093,0.13000011444091797,-0.318310765578973,0.6249998569488504,-0.2945823946794661,1.544582108577167,0.16520873113469214,1.0847909827630087,-1.709591587710971,83.03566486859275,29.572385132482665,0.4597911258141586,3,-0.4849996566772443,-0.9974994659423793,-0.44999957084655584,-0.7749996185302717,0.4149999618530291,2,-0.017391319879529465,-3.307699079338388,14.949999809265135,-1.666659602424448,14.75,-2.1926652702752425,14.8149995803833,-0.017391319879529465
2842,2011-03-31,14.899999618530273,14.960000038146973,14.80500030517578,14.949999809265135,50065.0,-0.003344494406205545,3.428522772169367,0.999999999999929,63.06120796633105,48.55729683349733,-0.5644177522917175,-0.5712875526754644,-0.5833041203901317,-1.095954607837129,18.411575083490586,0.15499973297119318,-0.22850799662737487,0.5572496891021732,-0.39339253548167363,1.50789191368602,0.0819285768102489,1.0325708013940975,-1.5456158696699944,72.41370616523108,11.881408844092121,0.4753211122919236,3,-0.39499950408935547,-0.9474992752075178,-0.33374953269958496,-0.7249994277954102,0.5850000381469709,3,-0.009060354272736104,-1.1666706403134413,14.949999809265135,-3.307699079338388,14.949999809265135,-1.666659602424448,14.75,-0.009060354272736104
2843,2011-04-01,14.949999809265135,15.0,14.899999618530273,14.949999809265135,37154.0,0.0033557175848970555,-1.000000000000071,-0.0,77.61557324403296,52.83342172673595,-0.4851546686972572,-0.6237322928883575,-0.6115447217847869,-1.1120823932982962,18.894237904657736,0.10000038146972656,-0.11251801910673898,0.588499879837034,-0.3956325669505958,1.5726323266246638,0.0964336564432191,1.080566103230849,-1.488479064737108,65.11617075637368,-1.7490469025488977,0.49206622339381473,4,-0.36999940872192205,-0.9974994659423793,-0.35624957084655584,-0.7749996185302717,0.6999998092651385,4,-0.02842810676636076,3.428522772169367,14.899999618530273,-1.1666706403134413,14.949999809265135,-3.307699079338388,14.949999809265135,-0.02842810676636076
2844,2011-04-04,14.9350004196167,15.0,14.850000381469727,15.0,83599.0,-0.001003303668214106,3.6154026732397258,-100.0,81.7948934892404,57.37628649075357,-0.3791233496097455,-0.6179702539763419,-0.5787023348515117,-1.0629539397468797,19.350060959552177,0.14999961853027344,0.0028644456117241646,0.559250450134277,-0.45039395466736565,1.5688948549359196,0.05442824773345478,1.0640726525350992,-1.3727708991609884,44.06782400672455,-24.59382960837266,0.5048222024008215,4,-0.35500001907348633,-0.9825000762939435,-0.3487501144409162,-0.7025003433227539,0.7149991989135742,0,-0.033143677624757784,-1.000000000000071,14.949999809265135,3.428522772169367,14.899999618530273,-1.1666706403134413,14.949999809265135,-0.033143677624757784
2845,2011-04-05,14.80500030517578,14.899999618530273,14.630000114440918,14.899999618530273,134176.0,-0.008704393089280948,4.6842411709197505,1.4615373329225445,85.06668090820318,62.466768051577446,-0.15138672929405672,-0.5014732755194853,-0.4350645629751533,-0.8992342207290545,19.55190284489389,0.30500030517578125,0.11770027091900559,0.42150030136108185,-0.5993255134365025,1.4423261161586662,-0.08891260603770945,0.9319132087598732,-1.1481045353480468,42.168724535169474,-29.53836265285196,0.5104129073987921,4,-0.22499990463256658,-0.8524999618530238,-0.2062499523162824,-0.5599999427795392,0.7049999237060565,1,0.026004678640427104,3.6154026732397258,14.9350004196167,-1.000000000000071,14.949999809265135,3.428522772169367,14.899999618530273,0.026004678640427104
2846,2011-04-06,14.994999885559082,15.0,14.859999656677244,14.859999656677244,68665.0,0.012833473587763322,-1.07407564390565,-1.4210653121047163,84.82385706355046,67.33129589673116,-0.22208231087841668,-0.7101625884460674,-0.610549397449244,-1.0526299843375693,19.29600891165616,0.19499969482422053,0.20022432318826233,0.6002499103546146,-0.4432183603749298,1.643718181084159,0.07851577498984241,1.1219840457193868,-1.2491178413216488,98.64861730068844,23.261076518709174,0.5217341353647719,4,-0.28999948501586914,-1.0424995422363263,-0.39624953269958496,-0.7499995231628418,0.6050004959106445,2,0.025675240534853927,4.6842411709197505,14.80500030517578,3.6154026732397258,14.9350004196167,-1.000000000000071,14.949999809265135,0.025675240534853927
2847,2011-04-07,14.845000267028807,14.994999885559082,14.80500030517578,14.989999771118164,58294.0,-0.010003309081364709,1.4516117123713537,-1.0740685796634586,77.42784110023545,70.04730912819096,0.03594794500642884,-0.5725866425453372,-0.44828471479431364,-0.874830089736637,19.345616227021868,0.18999958038330256,0.28206868543508534,0.4395002841949438,-0.6185013172453129,1.4975018856352005,-0.08950051652518454,0.9685010849150721,-1.015471124846254,58.10816732092133,-16.899786841556654,0.5290008007201279,4,0.019999980926515448,-0.8924999237060511,-0.24749994277953924,-0.49999999999999645,0.719999313354494,3,0.03502859513207901,-1.07407564390565,14.994999885559082,4.6842411709197505,14.80500030517578,3.6154026732397258,14.9350004196167,0.03502859513207901
2848,2011-04-08,14.80500030517578,15.0,14.725000381469727,14.795000076293945,56218.0,-0.002694507317852257,-2.6666709052299633,-0.06896733161012351,71.42858799262102,72.23195334415958,0.0831214553350943,-0.5161251639987174,-0.3957480329308165,-0.8084172615677669,20.23749270942832,0.27499961853027344,0.3743363496911396,0.3722503185272199,-0.6979758426261746,1.4424764796806144,-0.16286276204947825,0.9073633991039181,-0.8968428909248143,47.29736347632391,-24.380228582472512,0.5351130805766976,4,0.05999994277954279,-0.8524999618530238,-0.2074999809265119,-0.4600000381469691,0.6949996948242205,4,0.04593038415971784,1.4516117123713537,14.845000267028807,-1.07407564390565,14.994999885559082,4.6842411709197505,14.80500030517578,0.04593038415971784
2849,2011-04-11,14.824999809265135,14.93000030517578,14.6899995803833,14.93000030517578,81995.0,0.0013508614439112776,3.571420786368846,-10.499809269504059,72.64440650354655,74.40435723220175,0.083679244169792,-0.4812523768557231,-0.3977230718542568,-0.8050523939768173,19.515309050838894,0.2400007247924787,0.4642018469827658,0.34174981117248393,-0.7006980678089452,1.384197690153913,-0.1794741283182315,0.8629737506631994,-0.8429318192698627,52.70263652367514,-17.40490463550981,0.5212239394907145,4,0.012500286102296698,-0.8724994659423793,-0.314999580383299,-0.4799995422363246,0.9499998092651385,0,0.05564922899692326,-2.6666709052299633,14.80500030517578,1.4516117123713537,14.845000267028807,-1.07407564390565,14.994999885559082,0.05564922899692326
2850,2011-04-12,14.859999656677244,14.93000030517578,14.65999984741211,14.93000030517578,82252.0,0.002360866634901093,6.714227326603129,0.6666696941898802,73.13435385188244,76.33304467996038,0.03863297530587495,-0.44743870394321483,-0.4139201273897495,-0.8179236908941139,17.068482523766576,0.2700004577636701,0.47720031768760585,0.3184996604919412,-0.6671397553671152,1.3041390763509977,-0.1743200474375879,0.8113193684214703,-0.8084557254823235,58.823446914022966,-9.786558299094636,0.49281970792952823,4,-0.04499959945678533,-0.9074993133544886,-0.3499994277954084,-0.514999389648434,1.050000190734865,1,0.05316285195861692,3.571420786368846,14.824999809265135,-2.6666709052299633,14.80500030517578,1.4516117123713537,14.845000267028807,0.05316285195861692
2851,2011-04-13,14.489999771118164,14.734999656677244,14.420000076293945,14.71500015258789,58699.0,-0.024899050747475893,1.3773607992169241,3.214261386084658,57.94871669470642,75.7649900942243,0.37606734119134444,0.001391257466664797,-0.0264501768858878,-0.4254867416339039,14.993845541182207,0.439999580383299,0.49092023166357635,-0.10150022506713796,-0.955167678601951,0.752167228467675,-0.5283339518345453,0.3253335017002694,-0.3731484551955724,12.068914488287891,-52.6726116140356,0.42683372676740666,4,0.2200002670288086,-0.5374994277954084,0.020000457763671875,-0.1449995040893537,1.385000228881836,2,0.07039340744482026,6.714227326603129,14.859999656677244,3.571420786368846,14.824999809265135,-2.6666709052299633,14.80500030517578,0.07039340744482026
2852,2011-04-14,14.5,14.5600004196167,14.380000114440918,14.5600004196167,40900.0,0.0006901469316631381,4.999968211078439,0.2666680795151104,38.1132045595061,71.37583801816578,0.33901081374739306,0.05650760890403106,-0.019471071419859598,-0.41388166600713383,12.845841017977271,0.18000030517578125,0.4843831011828872,-0.1309999942779534,-0.8795675599955679,0.6175675714396611,-0.5052837771367606,0.24328378858085387,-0.32175974243339844,19.35482382401937,-42.33942124930028,0.37428378285880687,4,0.19000005722045898,-0.5474996566772443,0.027500152587890625,-0.15499973297118963,1.300000190734865,3,0.0758620952737743,1.3773607992169241,14.489999771118164,6.714227326603129,14.859999656677244,3.571420786368846,14.824999809265135,0.0758620952737743
2853,2011-04-15,14.59000015258789,14.59000015258789,14.5,14.5600004196167,29880.0,0.006206907075027024,5.000063578853673,-0.4999920527696098,44.074073027516704,67.18463574464093,0.21520561393778692,0.030279297469817834,-0.08980648731696661,-0.4915931317935449,11.944042903432962,0.09000015258789062,0.4695477769733998,-0.08049983978271413,-0.7198406135332114,0.5588409339677831,-0.40017022665796276,0.2391705470925345,-0.35405428987592025,38.181811876535754,-22.118625807179782,0.319670386875249,4,0.09999990463256836,-0.6374998092651349,-0.04500007629394531,-0.24499988555908025,1.239999771118164,4,0.06682655363937551,4.999968211078439,14.5,1.3773607992169241,14.489999771118164,6.714227326603129,14.859999656677244,0.06682655363937551
2854,2011-04-18,14.300000190734865,14.649999618530273,14.300000190734865,14.649999618530273,45075.0,-0.01987662500480425,-1.0000000000000102,-11.666751438471506,27.430547277124845,60.78062089674333,0.45333080693285943,0.3541905258034088,0.21109099496843164,-0.1868742744137144,11.220043203392862,0.3499994277954084,0.4289993687731286,-0.38049979209899654,-0.9877185196104907,0.22671893541249766,-0.6841091558547436,-0.07689042834324944,-0.009811059186247917,0.0,-55.05243400358563,0.3036093637557474,4,0.3499999046325666,-0.3474998474121094,0.22624993324279608,0.04500007629394531,1.8749990463256818,0,0.08391606945870023,5.000063578853673,14.59000015258789,4.999968211078439,14.5,1.3773607992169241,14.489999771118164,0.08391606945870023
2855,2011-04-19,14.350000381469727,14.399999618530273,14.229999542236328,14.274999618530273,46878.0,0.0034965167879688064,-1.0605955518564758,-0.2142882444462015,29.86577503381065,54.674167337883354,0.3710179546119434,0.34304323753300636,0.1724716279254359,-0.2245894834602158,10.740367500577554,0.1700000762939453,0.35089984740966784,-0.34399962425231934,-0.9052724114015867,0.21727316289694798,-0.624636017826953,-0.06336323067768568,0.7899999618530291,23.76253703749175,-26.603874056158165,0.2806363935746333,4,0.2649993896484375,-0.3975000381469709,0.001249551773071289,-0.005000114440916192,1.6499996185302734,1,0.09930308008219013,-1.0000000000000102,14.300000190734865,5.000063578853673,14.59000015258789,4.999968211078439,14.5,0.09930308008219013
2856,2011-04-20,14.56999969482422,14.56999969482422,14.375,14.470000267028807,38089.0,0.015330962195553743,2.9000162125560447,1.3333121407863757,40.0602309273518,50.52221065200739,0.0943101819276091,0.16995560065680415,-0.0327110293849433,-0.4272273581667765,10.013194926108298,0.21999931335449396,0.2674943023359386,-0.14825029373168697,-0.635803325842133,0.339302738378759,-0.39202680978691085,0.09552622232353691,0.551800632476807,80.95240257764539,31.9961463970685,0.24377651605522332,4,0.045000076293943536,-0.29999971389770685,-0.6862494945526141,-0.6174993515014648,1.4099998474121076,2,0.09196981335997578,-1.0605955518564758,14.350000381469727,-1.0000000000000102,14.300000190734865,5.000063578853673,14.59000015258789,0.09196981335997578
2857,2011-04-21,14.369999885559082,14.649999618530273,14.354999542236328,14.510000228881836,25181.0,-0.013726823160894464,-2.4705681059581845,-1.400011444157231,33.9778810487271,46.36102099157473,0.2456814355101553,0.40572106864923185,0.18266593924595398,-0.2115713655443141,9.346106277317825,0.2950000762939453,0.17929998470553876,-0.35775008201599157,-0.8070473640656228,0.0915472000336397,-0.5823987230408072,-0.13310144099117593,0.7339644260406519,33.33340902175739,-13.017803455836344,0.2246486410248156,4,0.21000003814697266,-0.0974998474121076,-0.4862496852874756,-0.41749954223632635,1.6899995803833043,3,0.10473208952168078,2.9000162125560447,14.56999969482422,-1.0605955518564758,14.350000381469727,-1.0000000000000102,14.300000190734865,0.10473208952168078
2858,2011-04-26,14.609999656677244,14.609999656677244,14.170000076293945,14.260000228881836,37629.0,0.01670144558312403,1.514287427009751,-2.4999897820859402,42.01471518616581,42.95772195631021,-0.027812908180317564,0.15765902071378868,-0.061417349102880436,-0.43771352351944337,9.416086957324094,0.439999580383299,0.07876149321816861,-0.10750031471252619,-0.5577691510681557,0.34276852164310334,-0.33263473289034096,0.11763410346528858,0.4764853595352214,91.6666666666663,43.1666176405796,0.2251344181778151,4,-0.059999465942381036,-0.1449995040893537,-0.7262494564056379,-0.6574993133544886,1.835000038146978,1,0.08145109938546446,-2.4705681059581845,14.369999885559082,2.9000162125560447,14.56999969482422,-1.0605955518564758,14.350000381469727,0.08145109938546446
2859,2011-04-27,14.640000343322756,14.75,14.600000381469727,14.600000381469727,72545.0,0.0020534351369270176,-6.499988079059676,0.11428579213681182,45.73643181617689,39.913508396787364,-0.0970179581700581,0.12542553132912637,-0.10232948690864241,-0.4580122566456204,9.315226791872531,0.14999961853027344,-0.0005344820038271081,-0.07199964523315217,-0.523283092860007,0.37928380239370263,-0.2976413690465787,0.15364207858027434,0.4098252752929685,81.03453945745821,30.422737336503445,0.22564172381342731,4,-0.18000030517578303,-0.1350002288818377,-0.7562501430511492,-0.6875,1.8599996566772443,2,0.08128412243692695,1.514287427009751,14.609999656677244,-2.4705681059581845,14.369999885559082,2.9000162125560447,14.56999969482422,0.08128412243692695
2860,2011-04-28,14.56999969482422,14.850000381469727,14.529999732971193,14.630000114440918,37953.0,-0.00478146494924514,-3.5714266251593196,-1.5000119209402127,38.29200305806387,37.72942910382709,-0.08099761991858578,0.1744415569081852,-0.047018898230783535,-0.38284950872884416,8.689621657009546,0.3200006484985334,-0.061813309706366226,-0.12300028800964213,-0.5639728321837065,0.31797225616442226,-0.3434865600966752,0.09748598407739095,0.4446329020986326,58.823446914023755,13.697757178714035,0.22048627208703261,4,-0.05999946594238459,0.010000705718992364,-0.6862494945526141,-0.6174993515014648,1.870000839233393,3,0.11015782950266484,-6.499988079059676,14.640000343322756,1.514287427009751,14.609999656677244,-2.4705681059581845,14.369999885559082,0.11015782950266484
2861,2011-04-29,14.6899995803833,14.80500030517578,14.475000381469727,14.484999656677244,58617.0,0.008236093896536456,-1.9333525482350389,-3.4166415004372284,45.65824370040631,38.56776678614933,-0.18958046279196594,0.035799856803475194,-0.18206802057593663,-0.4953403737731783,8.090321403236368,0.3299999237060529,-0.12825413088912185,0.009999608993529918,-0.4140782917638237,0.43407750975088355,-0.2020393413851469,0.22203855937220673,0.2908477157143956,76.47048098823053,31.6243289342885,0.21203895037867665,4,-0.17999935150146484,-0.10999917984008789,-0.8062493801116943,-0.7374992370605451,1.4600000381469727,4,0.089176341527337,-3.5714266251593196,14.56999969482422,-6.499988079059676,14.640000343322756,1.514287427009751,14.609999656677244,0.089176341527337
2862,2011-05-02,14.765000343322756,14.94499969482422,14.520000457763672,14.800000190734865,59981.0,0.005105566036884612,1.6153891298351568,-0.1707310265261106,48.901100340650345,39.10410315427529,-0.24924900145197526,-0.05252633203151724,-0.2615630184768971,-0.5650341738619034,7.6077099501569485,0.42499923706054865,-0.20179856873519597,0.09175033569336044,-0.3217491816098885,0.5052498529966094,-0.11499942295826493,0.2985000943449858,0.18341306398279045,76.77426579346978,30.90644972358318,0.2067497586516247,5,-0.20750045776367365,-0.1849999427795428,-0.9387500286102313,-0.8125,1.074999809265135,0,0.08228914125715114,-1.9333525482350389,14.6899995803833,-3.5714266251593196,14.56999969482422,-6.499988079059676,14.640000343322756,0.08228914125715114
2863,2011-05-03,14.524999618530273,14.914999961853027,14.46500015258789,14.914999961853027,56575.0,-0.016254704992338054,1.307689298071868,11.14291553133515,42.64706088597203,40.79482688859164,-0.021722606705091962,0.1623243655920863,-0.032161823833543934,-0.3165175664406199,7.070331110141486,0.4499998092651367,-0.22738318152818238,-0.12700037956237864,-0.5239679000166007,0.26996714089184337,-0.32548413978948965,0.07148338066473237,0.4200000762939471,12.499900658830589,-31.16067645770623,0.19848376022711087,5,0.032500267028808594,0.13000059127807617,-0.78999924659729,-0.5724992752075178,1.1850004196166992,1,0.10567985457664575,1.6153891298351568,14.765000343322756,-1.9333525482350389,14.6899995803833,-3.5714266251593196,14.56999969482422,0.10567985457664575
2864,2011-05-04,14.4399995803833,14.75,14.399999618530273,14.460000038146973,83171.0,-0.005851982125943289,-5.9999809265864315,0.05128317988971622,39.95216118814019,41.91553646129493,0.09524031036414371,0.21959764409000826,0.043772661467624374,-0.2232497866758152,6.731271564722697,0.35000038146972656,-0.21734178249204206,-0.18725037574768066,-0.571444379752517,0.19694362825715572,-0.37934737775009886,0.004846626254737529,0.5050001144409197,7.339441514399582,-32.9819765484663,0.19209700200241792,5,0.11750030517578125,0.19500064849853516,-0.4874992370605451,-0.4874992370605451,1.4000005722045898,2,0.13885042747263698,1.307689298071868,14.524999618530273,1.6153891298351568,14.765000343322756,-1.9333525482350389,14.6899995803833,0.13885042747263698
2865,2011-05-05,15.1899995803833,15.255000114440918,14.699999809265135,14.699999809265135,167339.0,0.051939059681059385,-1.2653084262030807,-24.49942780850667,64.170024150719,44.594402375002396,-0.5845464927462984,-0.5271052566244787,-0.6956426465249486,-0.955028240554789,7.267319583327837,0.8150005340576172,-0.20458299837905614,0.5434996604919426,0.08955678527684796,0.9974425357070373,0.3165282228843953,0.77047109809949,-1.0199995040893555,92.39760276531929,46.49884753332733,0.22697143760754693,5,-0.47749948501586914,-0.47749948501586914,-1.078749418258667,-1.237499237060545,0.3250007629394549,3,0.08624097799900299,-5.9999809265864315,14.4399995803833,1.307689298071868,14.524999618530273,1.6153891298351568,14.765000343322756,0.08624097799900299
2866,2011-05-06,15.380000114440918,15.40999984741211,15.050000190734865,15.050000190734865,71781.0,0.012508264602125951,-1.181816605496646,0.6734695466346898,66.60376020835423,48.219500059405405,-0.7236666297343053,-0.723898297838586,-0.8756950434621746,-1.1231223144749176,7.707612864752394,0.3599996566772443,-0.13102003972340626,0.7142501831054684,0.1736922477860059,1.254808118424931,0.44397121544573714,0.9845291507651996,-1.1883000373840336,97.02973008190267,45.79987839945525,0.270278967659731,5,-0.5900001525878906,-0.5900001525878906,-1.267499923706053,-1.4274997711181623,0.25,4,0.06892070297329966,-1.2653084262030807,15.1899995803833,-5.9999809265864315,14.4399995803833,1.307689298071868,14.524999618530273,0.06892070297329966
2867,2011-05-09,15.364999771118164,15.649999618530273,15.239999771118164,15.239999771118164,52639.0,-0.0009753149031949127,-5.55999755859375,0.3787879663613002,65.0485206767488,50.77881178058129,-0.6176334825633312,-0.7040399397896753,-0.8439457946213587,-1.0900721257499324,8.527636020651839,0.4099998474121094,-0.05794555668086865,0.6732498645782474,0.05233994345614512,1.2941597857003497,0.3627949040171963,0.9837048251392986,-1.1245677032470702,77.20001220703125,23.315050709660625,0.3104549605610512,5,-0.3400001525878906,-0.4549999237060547,-1.1562495231628418,-1.4124994277954084,0.3000001907348633,0,0.05109013075858848,-1.181816605496646,15.380000114440918,-1.2653084262030807,15.1899995803833,-5.9999809265864315,14.4399995803833,0.05109013075858848
2868,2011-05-10,15.484999656677244,15.520000457763672,15.25,15.390000343322756,51613.0,0.007809950364245699,2.272714662227771,0.7599945068359091,74.6361369609663,53.98989013000234,-0.6710275981503422,-0.8121218385324589,-0.955289615132207,-1.1933765331338808,9.628781231682588,0.2700004577636719,-0.009453167440446109,0.7592497825622537,0.044802933505776465,1.473696631618731,0.402026358034016,1.1164732070904915,-1.1599935357665991,86.80000305175767,25.02083535882523,0.3572234245282383,5,-0.4600000381469709,-0.5749998092651349,-1.2562494277954084,-1.5324993133544886,0.0750007629394549,1,0.022925444222245517,-5.55999755859375,15.364999771118164,-1.181816605496646,15.380000114440918,-1.2653084262030807,15.1899995803833,0.022925444222245517
2869,2011-05-11,15.649999618530273,15.989999771118164,15.40999984741211,15.40999984741211,100899.0,0.010655470811191226,-3.8333373069801078,2.5263316401309996,75.79361144771403,58.15673550663013,-0.7573343826669934,-0.9614393456732824,-1.1119555665879766,-1.337837637790079,11.19265330988963,0.5799999237060547,0.08010047990242697,0.882999753952026,0.057750989956458554,1.7082485179475935,0.4703753719542423,1.2956241359498097,-1.24549388776245,73.64339824479568,6.763931879726329,0.412624381997784,5,-0.4549999237060547,-0.5699996948242188,-1.38374924659729,-1.6974992752075178,-0.3599996566772461,2,0.0038338927207164364,2.272714662227771,15.484999656677244,-5.55999755859375,15.364999771118164,-1.181816605496646,15.380000114440918,0.0038338927207164364
2870,2011-05-12,15.649999618530273,15.885000228881836,15.510000228881836,15.510000228881836,123557.0,0.0,-4.35716621253406,0.583331346509946,73.47822805888549,61.24784487979449,-0.6571298022855334,-0.9478149027582035,-1.1010318890165145,-1.321561063437013,12.748757171586778,0.375,0.143246583240499,0.8434997558593746,-0.07126260487465075,1.7582621165934,0.38611857549236106,1.3008809362263882,-1.1186543645344234,63.82975485486383,-1.2171346965810343,0.45738118036701314,5,-0.4549999237060547,-0.5699996948242188,-1.38374924659729,-1.6974992752075178,-0.3549995422363281,3,0.012140609500887578,-3.8333373069801078,15.649999618530273,2.272714662227771,15.484999656677244,-5.55999755859375,15.364999771118164,0.012140609500887578
2871,2011-05-13,15.510000228881836,15.93000030517578,15.479999542236328,15.850000381469727,91866.0,-0.00894564811890941,-1.249995231646599,-2.42858310626703,75.44640633375236,64.19732332347249,-0.434246708905782,-0.7667955640843758,-0.9476418267810409,-1.1654549358610176,13.715427662047928,0.45000076293945135,0.19675982875489062,0.6525003433227532,-0.30088407128037176,1.6058847579258781,0.17580813602119072,1.1291925506243157,-0.8619626135162015,36.00006103515625,-31.69276333179252,0.47669220730156214,5,-0.3150005340576172,-0.43000030517578125,-1.2437498569488525,-1.5574998855590803,-0.20499992370605646,4,0.0003223800365657059,-4.35716621253406,15.649999618530273,-3.8333373069801078,15.649999618530273,2.272714662227771,15.484999656677244,0.0003223800365657059
2872,2011-05-16,15.600000381469727,15.8100004196167,15.44499969482422,15.59000015258789,54751.0,0.00580271768276952,-1.4333288828701842,-0.029412424687812046,73.68419371515841,67.64589363782653,-0.4395717244502926,-0.8117815277776419,-1.0250248925730006,-1.2381824750420236,14.572448934335197,0.3650007247924787,0.2804895720326872,0.6875004768371582,-0.305154074388712,1.6801550280630284,0.1911732012242222,1.1838277524500942,-0.8446057936438898,47.297363476324385,-16.645686300983456,0.4963272756129355,5,-0.4050006866455078,-0.5200004577636719,-1.2712500095367432,-1.6475000381469709,-0.1700000762939471,0,0.0019230597588206777,-1.249995231646599,15.510000228881836,-4.35716621253406,15.649999618530273,-3.8333373069801078,15.649999618530273,0.0019230597588206777
2873,2011-05-17,15.5649995803833,15.80500030517578,15.40999984741211,15.6850004196167,87812.0,-0.0022436410404195195,1.1944432670707532,-11.999809269502194,72.07632114422532,71.21524474405823,-0.26991752622872234,-0.7378193782089255,-0.978520709084064,-1.1894499952719393,15.53026376197392,0.3950004577636701,0.34488193474413187,0.6037497043609612,-0.41756967642014153,1.625069085142064,0.09309001397040895,1.1144093947515135,-0.710836577894078,26.724095406906578,-33.60882753549734,0.5106596903905515,5,-0.2199997901916504,-0.4849996566772461,-1.1562492847442627,-1.612499237060545,-0.05999946594238281,1,0.006424695417001969,-1.4333288828701842,15.600000381469727,-1.249995231646599,15.510000228881836,-4.35716621253406,15.649999618530273,0.006424695417001969
2874,2011-05-18,15.5,15.68000030517578,15.4399995803833,15.510000228881836,29141.0,-0.0041760091317458725,-2.69228850611811,0.08333465787173171,72.24878919985429,72.11288530507323,-0.04329762494850087,-0.6095618725889906,-0.9049537102090888,-1.1113564867344063,15.977837717578222,0.2400007247924787,0.401196810742217,0.47875013351440465,-0.5197427983412481,1.4772430653700592,-0.020496332413422635,0.9779965994422319,-0.554970056020462,17.30770641528818,-41.43094030437868,0.49924646592782695,5,0.019999980926513672,-0.4200000762939453,-1.091249704360962,-1.5474996566772443,-0.10000038146972656,2,0.003870994813980566,1.1944432670707532,15.5649995803833,-1.4333288828701842,15.600000381469727,-1.249995231646599,15.510000228881836,0.003870994813980566
2875,2011-05-19,15.774999618530273,15.774999618530273,15.470000267028807,15.550000190734865,22755.0,0.017741910872920874,1.7111122413946727,-22.499427808506404,74.16479224147265,72.95299997541973,-0.25321674382332127,-0.8140680302885084,-1.168013749043931,-1.373126841335317,16.33660776284027,0.3049993515014666,0.5064655023101885,0.6824997901916507,-0.3176818056755337,1.6826813860588352,0.18240899225805762,1.1825905881252439,-0.7463720883796459,70.19220188533934,13.130724125374329,0.5000907979335927,5,-0.15999984741210938,-0.6949996948242188,-1.3799993991851807,-1.8224992752075178,-0.39999961853027344,3,-0.030744828425069204,-2.69228850611811,15.5,1.1944432670707532,15.5649995803833,-1.4333288828701842,15.600000381469727,-0.030744828425069204
2876,2011-05-20,15.90999984741211,15.90999984741211,15.779999732971193,15.850000381469727,29877.0,0.008557859407061885,3.333375719235723,0.26666497124135013,74.83728587333965,74.04064055281872,-0.34098890981404395,-0.8891170203329697,-1.2931280930939355,-1.4962937243163665,17.44943322237715,0.13500022888183594,0.6407639034269295,0.7505000114440925,-0.28133485790224455,1.7823348807904296,0.23458257677092398,1.266417446117261,-0.8044625379840795,100.0,43.555305924904516,0.5159174346731688,5,-0.28999996185302734,-0.8299999237060547,-1.526249647140503,-1.9574995040893537,-0.6849994659423828,4,-0.03865491998846238,1.7111122413946727,15.774999618530273,-2.69228850611811,15.5,1.1944432670707532,15.5649995803833,-0.03865491998846238
2877,2011-05-23,15.875,15.875,15.664999961853027,15.789999961853027,110175.0,-0.002199864723305023,3.941175150624376,1.416679912261182,82.14286038664675,74.87472093344988,-0.2526013767649129,-0.7753371932034092,-1.2439319165832146,-1.4509011271944878,18.71943674803652,0.24499988555908203,0.6573273520995038,0.6402501583099358,-0.3684096335249514,1.6489099501448212,0.13592026239249222,1.1445800542273794,-0.698705693636759,93.00003051757812,29.716177403983146,0.504329895917443,5,-0.17500019073486328,-0.7950000762939453,-1.5437498092651367,-1.9224996566772443,-0.6649999618530273,0,-0.03590549258735243,3.333375719235723,15.90999984741211,1.7111122413946727,15.774999618530273,-2.69228850611811,15.5,-0.03590549258735243
2878,2011-05-24,15.800000190734865,15.875,15.670000076293945,15.739999771118164,63135.0,-0.004724397434024197,-1.0500011920940324,0.7058869728147052,82.53589739377719,75.62386381634579,-0.14328801242955436,-0.639396632737883,-1.1433865578855578,-1.3656795040621557,19.522318877664453,0.2049999237060547,0.6494336373809997,0.5057503223419211,-0.48802126364274123,1.4995219083265852,0.008864529349589034,1.0026361153342531,-0.5586094471912304,76.59583102524027,5.977808725331414,0.49688579299233204,5,-0.13000011444091975,-0.7200002670288104,-1.4787499904632586,-1.8474998474121094,-0.4949998855590856,1,-0.02341771399319692,3.941175150624376,15.875,3.333375719235723,15.90999984741211,1.7111122413946727,15.774999618530273,-0.02341771399319692
2879,2011-05-25,15.829999923706055,15.859999656677244,15.729999542236328,15.800000190734865,47192.0,0.0018987172537365815,1.8889171461572627,0.4999920527695654,73.35767871475326,75.61046944477555,-0.1621180022132549,-0.6067836026057627,-1.1326195522199924,-1.3856582125071597,20.86891539137143,0.1300001144409162,0.6518719605358623,0.47625007629394567,-0.4948258397499785,1.4473259923378698,-0.009287881728015535,0.9617880343159069,-0.5287204579564584,81.81818181818188,13.378657946679851,0.48553795802196187,5,-0.15999984741210938,-0.75,-1.5087497234344482,-1.877499580383299,-0.47000026702881037,2,-0.020530626079058645,-1.0500011920940324,15.800000190734865,3.941175150624376,15.875,3.333375719235723,15.90999984741211,-0.020530626079058645
2880,2011-05-26,16.174999237060547,16.200000762939453,15.869999885559082,15.890000343322756,122898.0,0.021794018636591472,-1.0307758218476644,9.500047684140759,76.06556782443879,75.67926516596292,-0.4747382831860012,-0.869979465274735,-1.4281341360927833,-1.7198059976456506,22.896919422159023,0.37000083923339844,0.6302574730501433,0.7409994125366204,-0.22261004610368929,1.7046088711769283,0.25919468321646555,1.2228041418567752,-0.8186221468814647,95.32682459014347,29.243690269951685,0.48180472932015433,5,-0.3699989318847656,-0.9899988174438477,-1.873749017715454,-2.222498893737791,-0.7749996185302734,3,-0.047913425353033445,1.8889171461572627,15.829999923706055,-1.0500011920940324,15.800000190734865,3.941175150624376,15.875,-0.047913425353033445
2881,2011-05-27,16.0,16.184999465942386,15.895000457763672,16.184999465942386,44715.0,-0.010819118721167142,2.135133463239533,-0.6491234527829159,68.8427640634622,75.14132853799667,-0.24912075616826002,-0.6237881832634855,-1.1980546366843434,-1.5333457941454096,24.86228364458903,0.2899990081787145,0.5853903493197414,0.5005001544952385,-0.4276099713545065,1.4286102803449836,0.03644509157036602,0.9645552174201111,-0.5592605425448802,62.61673580052371,-1.9750839816802284,0.4640550629248729,5,-0.19499969482421875,-0.8149995803833008,-1.716249942779541,-2.0474996566772443,-0.6999998092651349,4,-0.0390625,-1.0307758218476644,16.174999237060547,1.8889171461572627,15.829999923706055,-1.0500011920940324,15.800000190734865,-0.0390625
2882,2011-05-30,15.979999542236328,16.125,15.925000190734865,15.9399995803833,38515.0,-0.0012500286102294922,-4.714383029741789,-0.21621663419009204,65.61515676077676,74.42342138428018,-0.1894740295774664,-0.5355540474770066,-1.1291630391987724,-1.502443165402216,27.416199445611884,0.19999980926513494,0.5532092881742638,0.41974973678588867,-0.46392372210852173,1.303423195680299,-0.022086992661318305,0.8615864662330939,-0.463333954232775,58.490389494481285,-3.1562452402930177,0.4418367294472054,5,-0.15999937057495117,-0.7949991226196289,-1.5374996662139893,-2.0274991989135724,-0.8499994277954102,0,-0.0472465070334378,2.135133463239533,16.0,-1.0307758218476644,16.174999237060547,1.8889171461572627,15.829999923706055,-0.0472465070334378
2883,2011-05-31,16.059999465942386,16.15999984741211,15.779999732971193,15.979999542236328,79371.0,0.0050062531913479535,1.7142798754776747,2.000000000000089,63.66667895848472,73.46985357968354,-0.21442296485709633,-0.5213913127997767,-1.1612356055083186,-1.5674522644994724,29.659571884279156,0.3800001144409162,0.5304238688535712,0.42299966812134215,-0.3405612088987162,1.1865605451414023,0.04121922961131119,0.8047801066313713,-0.4750003604452431,70.21256736575623,9.666905922257392,0.38178043851002985,5,-0.2249989509582555,-0.8749990463256871,-1.6337494850158727,-2.1074991226196307,-0.6949996948242223,1,-0.05292649166010022,-4.714383029741789,15.979999542236328,2.135133463239533,16.0,-1.0307758218476644,16.174999237060547,-0.05292649166010022
2884,2011-06-01,16.444999694824222,16.444999694824222,16.059999465942386,16.170000076293945,149430.0,0.023972617788579953,1.8000055486581927,3.437498509882351,71.0875539572714,73.1279382147723,-0.5043118057292482,-0.7889290508971349,-1.5025179648895914,-1.9323563049102486,32.03320217667158,0.38500022888183594,0.5215221981226907,0.7077498912811322,0.09414573267739001,1.3213540498848744,0.4009478119792611,1.0145519705830033,-0.7985004235828477,100.0,38.22277586313967,0.30680207930187064,6,-0.38999986648559926,-1.0225000381469744,-1.9374995231628453,-2.4924993515014666,-0.5549993515014666,2,-0.06932194653717372,1.7142798754776747,16.059999465942386,-4.714383029741789,15.979999542236328,2.135133463239533,16.0,-0.06932194653717372
2885,2011-06-02,16.5,16.5,16.299999237060547,16.299999237060547,52014.0,0.003344500224775837,1.0,0.7272765104488077,77.50000529819295,73.42379592864488,-0.49802871284085626,-0.7807867070746592,-1.5116151512696163,-1.9676147751015414,33.85571644242646,0.20000076293945312,0.5237613415892497,0.6972501754760749,0.050814962474163394,1.3436853884779865,0.37403256897512094,1.0204677819770307,-0.7576806779286844,100.0,33.51788823210046,0.3232176065009554,6,-0.41750001907348633,-1.0500001907348633,-2.0174999237060547,-2.5474996566772443,-0.6350002288818359,3,-0.06909092989834886,1.8000055486581927,16.444999694824222,1.7142798754776747,16.059999465942386,-4.714383029741789,15.979999542236328,-0.06909092989834886
2886,2011-06-03,16.440000534057614,16.680000305175778,16.344999313354492,16.5,122674.0,-0.003636331269235571,-1.6799874878884002,-0.299996185317304,73.72883730302827,72.48890447490949,-0.3966549090077187,-0.6717435806825272,-1.405624535991647,-1.8873034222234963,35.50704579891348,0.3350009918212855,0.5333312186305541,0.5842506885528529,-0.08948421274672924,1.2579855898524333,0.24738323790306183,0.921118139202644,-0.5916059170762829,73.3333757188314,4.241749864222257,0.33686745064979057,6,-0.26500034332275035,-0.9000005722045881,-1.8950002193450892,-2.487500190734858,-0.850000381469723,4,-0.06326039426658425,1.0,16.5,1.8000055486581927,16.444999694824222,1.7142798754776747,16.059999465942386,-0.06326039426658425
2887,2011-06-06,16.149999618530273,16.690000534057614,16.0,16.5,81451.0,-0.017639957792371486,-1.1230798123167736,5.833391613948855,64.44445491001314,70.47874419893571,-0.07101052912643269,-0.33720577762798065,-1.0751166803470955,-1.5761555220024732,36.13783682671847,0.6900005340576136,0.5085786424684571,0.2549997806549076,-0.3891724686586109,0.899172029968426,-0.06708634400185076,0.5770859053116659,-0.168548091437831,40.659292290440774,-32.395647515814616,0.32208612465675884,6,0.06000041961669922,-0.6049995422363299,-1.604999303817749,-2.1974992752075178,-0.6549997329711914,0,-0.0526315447599226,-1.6799874878884002,16.440000534057614,1.0,16.5,1.8000055486581927,16.444999694824222,-0.0526315447599226
2888,2011-06-07,15.84000015258789,16.139999389648438,15.609999656677244,16.049999237060547,89819.0,-0.019195013824439555,1.717951602175368,0.5999967302630503,57.488994927457696,68.71555711145842,0.27408231057994215,0.0007937794590748837,-0.7478483863419889,-1.2457986542909154,36.306104360356926,0.5399999618530291,0.46234686039175266,-0.07274971008300746,-0.6882808904341395,0.5427814702681246,-0.3805153002585726,0.2350158800925577,0.850000381469723,21.296324913043716,-56.38087361183986,0.30776559017556576,6,0.30999994277953746,-0.2950000762939471,-1.2712500095367432,-1.887499809265135,-0.28499984741211115,1,-0.04482323429971524,-1.1230798123167736,16.149999618530273,-1.6799874878884002,16.440000534057614,1.0,16.5,-0.04482323429971524
2889,2011-06-08,15.710000038146973,15.854999542236328,15.640000343322756,15.729999542236328,60457.0,-0.008207077852816713,-1.687508568226966,0.09523614895549501,48.470597422250826,65.6494492889931,0.430546965894937,0.14284309123350347,-0.5996385593565723,-1.0958307348990601,35.54424946689309,0.21499919891357244,0.40122926483474863,-0.2057498455047604,-0.8164549271340071,0.40495523612448814,-0.5111023863193829,0.09960269530986388,0.980000495910641,9.25928705838531,-66.49932845062493,0.3053525408146242,6,0.44000005722045543,-0.16499996185302912,-1.1037499904632568,-1.757499694824217,0.0,2,-0.021960551635332948,1.717951602175368,15.84000015258789,-1.1230798123167736,16.149999618530273,-1.6799874878884002,16.440000534057614,-0.021960551635332948
2890,2011-06-09,15.84000015258789,15.899999618530273,15.699999809265135,15.774999618530273,38492.0,0.008274991351066241,1.1621663419009811,-3.250107291020934,48.34906296952739,63.37237138966701,0.2771781540375535,0.029309915057822877,-0.7159904818105929,-1.2088961701464758,34.78488377771036,0.1999998092651385,0.3468291822221765,-0.08524975776672328,-0.6843496295311979,0.5138501139977514,-0.3847996936489615,0.21430017811551494,0.828400363922114,21.296324913043716,-49.27280611399755,0.2995499358822377,6,0.30999994277953746,-0.14499998092651722,-1.2437500953674316,-1.887499809265135,0.05000019073486506,3,0.0031565776675006596,-1.687508568226966,15.710000038146973,1.717951602175368,15.84000015258789,-1.1230798123167736,16.149999618530273,0.0031565776675006596
2891,2011-06-10,15.515000343322756,15.850000381469727,15.414999961853027,15.850000381469727,62956.0,-0.020517664528686086,1.597017134821065,-5.1538043956688595,42.53112402639109,60.807478863624155,0.5879779861865284,0.3738721464171437,-0.3808376105840736,-0.8650870009624736,33.57293063798968,0.4350004196166992,0.32629714708720137,-0.4104995727539045,-1.0088735584119437,0.18787441290413476,-0.7096865655829223,-0.11131257992488486,1.1322321559905948,7.8431636541793095,-57.41467276432965,0.29918699282901956,6,0.5374999046325666,0.35500001907348455,-0.802500247955324,-1.5050001144409197,0.21999931335448863,4,0.022558776670993597,1.1621663419009811,15.84000015258789,-1.687508568226966,15.710000038146973,1.717951602175368,15.84000015258789,0.022558776670993597
2892,2011-06-13,15.630000114440918,15.69499969482422,15.364999771118164,15.460000038146973,24738.0,0.0074121668432740595,1.2000050862759417,-0.5074628565247,46.53060906730604,58.90347109793764,0.46724557209654094,0.27535258694007503,-0.48252677600581073,-0.9623338090128648,32.44804001255202,0.32999992370605646,0.2709428074055733,-0.2969997882843014,-0.8920795199473659,0.2980799433787631,-0.5945396541158345,0.0005400775472317321,0.9679430833740206,34.19360951755131,-28.406060164998344,0.29753986583153247,6,0.39750003814697266,0.3350000381469709,-0.8400001525878906,-1.5425000190734863,0.11999988555908203,0,-0.002559178602696943,1.597017134821065,15.515000343322756,1.1621663419009811,15.84000015258789,-1.687508568226966,15.710000038146973,-0.002559178602696943
2893,2011-06-14,15.664999961853027,15.774999618530273,15.59000015258789,15.699999809265135,27450.0,0.002239273650405993,1.0,-0.20588136296827148,46.63951056869701,56.18702183254049,0.4138426479623156,0.26164322848221033,-0.5051467827854168,-0.9787977515100152,31.43911305887302,0.1849994659423828,0.2365192791999462,-0.2669999599456787,-0.8508473075593201,0.3168473876679645,-0.5589236337524994,0.024923713861142005,0.8589666303601042,56.074817999672014,-3.9247268775025788,0.2919236738068214,6,0.3625001907348633,0.3050003051757795,-0.6975002288818359,-1.4574999809265137,0.3450002670288086,1,-0.010852223217869494,1.2000050862759417,15.630000114440918,1.597017134821065,15.515000343322756,1.1621663419009811,15.84000015258789,-0.010852223217869494
2894,2011-06-15,15.5600004196167,15.899999618530273,15.484999656677244,15.744999885559082,59083.0,-0.006702811521993035,-1.4776043772097978,5.285722070844955,36.11740316327209,51.58895492866039,0.4247725059366658,0.39143753441920204,-0.3882487091353042,-0.8577604225680666,30.508905061325404,0.4149999618530291,0.20785274663695574,-0.3749995231628418,-0.9500508050719887,0.2000517587463051,-0.6625251641174152,-0.08747388220826835,0.8944281633307334,36.44872974109963,-18.2938878335083,0.287525640954573,6,0.4674997329711914,0.4674997329711914,-0.5925006866455078,-1.3525004386901855,0.6449995040893555,2,-0.0003213441070744061,1.0,15.664999961853027,1.2000050862759417,15.630000114440918,1.597017134821065,15.515000343322756,-0.0003213441070744061
2895,2011-06-16,15.289999961853027,15.579999923706055,14.625,15.579999923706055,183282.0,-0.017352214041284952,5.586207236744747,1.567571886630994,34.6320365979677,47.244865961431444,0.5644414283272869,0.6569206932555467,-0.1050508934922405,-0.5746462822030463,29.71997011377025,0.9549999237060547,0.16925313343481818,-0.6207499980926521,-1.2613767517622456,0.019876755576939686,-0.9410633749274488,-0.3004366212578553,1.099062892384648,52.15687535809547,-1.5240495564823746,0.32031337683479605,6,0.3675003051757795,0.3675003051757795,-0.15250015258789062,-0.9124999046325684,0.8200006484985352,3,0.027468939002079917,-1.4776043772097978,15.5600004196167,1.0,15.664999961853027,1.2000050862759417,15.630000114440918,0.027468939002079917
2896,2011-06-17,15.295000076293945,15.550000190734865,15.0600004196167,15.25,81671.0,0.0003270186038843992,-1.3058854152642103,-0.1551726972872895,35.07626485467165,43.98173373306017,0.42459304316623303,0.6360969919855695,-0.1026486388379233,-0.5671688664068686,28.602410179441364,0.48999977111816584,0.07189364381439667,-0.5849998950958248,-1.282310314354433,0.11231052416278153,-0.9336551047251298,-0.23634468546652165,0.9529377496047147,52.54904131393173,-0.5018926603411487,0.34865520962930346,6,0.08749961853027344,0.3625001907348615,-0.1575002670288086,-0.9175000190734863,0.899999618530277,4,0.03890161909518475,5.586207236744747,15.289999961853027,-1.4776043772097978,15.5600004196167,1.0,15.664999961853027,0.03890161909518475
2897,2011-06-20,15.30500030517578,15.399999618530273,15.039999961853027,15.175000190734865,53914.0,0.0006538233953548023,1.2500067055489161,2.888886534141404,33.03372963316315,41.26448203369411,0.3152794569178319,0.6126133049806839,-0.10014199840892424,-0.5649059124842299,27.978379125152742,0.3599996566772461,-0.051229592487221254,-0.5464996814727794,-1.2897504761024425,0.19675111315688376,-0.9181250787876127,-0.1748742841579478,0.8131024946509893,53.33337322560412,2.35192838454698,0.3716253973148317,6,-0.042500495910642755,0.35249996185302734,-0.16750049591064275,-0.9275002479553205,0.6149997711181658,0,0.028095350730313218,-1.3058854152642103,15.295000076293945,5.586207236744747,15.289999961853027,-1.4776043772097978,15.5600004196167,0.028095350730313218
2898,2011-06-21,15.43000030517578,15.5,15.34000015258789,15.40999984741211,34721.0,0.00816726543662516,1.0,0.1538495396691392,24.173045525932892,38.564754045214336,0.14081281091164044,0.4832490060326311,-0.2096352380108346,-0.6765518498111636,27.204815514562625,0.19499969482422053,-0.1681089994484246,-0.4029996871948267,-1.169697052782487,0.3636976783928336,-0.7863483699886569,-0.01965100440099654,0.5686542706648474,63.13729772748678,17.59808771656462,0.38334868279383055,6,-0.16750049591064275,0.22749996185302734,-0.29250049591064275,-1.0525002479553205,0.43999958038330256,1,0.020738800291331128,1.2500067055489161,15.30500030517578,-1.3058854152642103,15.295000076293945,5.586207236744747,15.289999961853027,0.020738800291331128
2899,2011-06-22,15.505000114440918,15.5600004196167,15.345000267028807,15.5,30021.0,0.004860648592468264,2.7391095225853843,0.2500000000000222,24.9370262555953,35.963416632555216,0.03763322901916233,0.4033316425898992,-0.268581809168829,-0.735150999301105,26.320167403545675,0.2150001525878924,-0.2545095928068619,-0.31174988746642995,-1.0923652607935175,0.46886548586065935,-0.7020575741299737,0.07855779919711381,0.3837620953324592,92.14661620347717,51.286451651851024,0.39030768666354454,6,-0.24250030517578125,0.15250015258788885,-0.29250025749206543,-1.127500057220459,0.2950000762939471,2,0.0325701458054537,1.0,15.43000030517578,1.2500067055489161,15.30500030517578,-1.3058854152642103,15.295000076293945,0.0325701458054537
2900,2011-06-23,15.399999618530273,15.595000267028807,15.300000190734865,15.399999618530273,56944.0,-0.006772040963279324,-1.950017643075825,0.0,24.384222567778977,33.947094248264975,0.08231195921246304,0.47146647207078907,-0.14954552941255805,-0.6141939136393493,24.665151728307926,0.29500007629394176,-0.31098352775331506,-0.3780004024505619,-1.1606771673817917,0.40467636248066796,-0.7693387849161759,0.01333798001505393,0.3876616144612335,64.86476733796158,26.950957736148176,0.39133838246561503,6,-0.13749980926513672,0.2575006484985334,-0.09999966621398926,-1.0224995613098145,0.08500003814697088,3,0.052272748384172285,2.7391095225853843,15.505000114440918,1.0,15.43000030517578,1.2500067055489161,15.30500030517578,0.052272748384172285
2901,2011-06-24,15.375,15.489999771118164,15.30500030517578,15.470000267028807,24649.0,-0.0016233518928268076,1.7407475433924406,-100.0,28.045328993438247,31.89317424005744,0.095395993242688,0.4714113814036409,-0.09858321021326333,-0.5719437117898547,22.92069694947142,0.1849994659423846,-0.336832949923922,-0.3717500209808353,-1.1669147028253626,0.4234146608636902,-0.7693323619030998,0.02583231994142743,0.31964833435218587,60.36033404357707,21.852220777718216,0.3975823409222631,6,-0.11250019073486328,0.2825002670288068,-0.027500152587890625,-0.997499942779541,0.14500045776367188,4,0.04780491774644302,-1.950017643075825,15.399999618530273,2.7391095225853843,15.505000114440918,1.0,15.43000030517578,0.04780491774644302
2902,2011-06-27,15.225000381469727,15.350000381469727,15.039999961853027,15.234999656677244,46515.0,-0.009756072749936506,1.5833290285664332,0.10525523264566916,30.84112316127971,30.137797861455525,0.20328213790104854,0.5923165930045435,0.07584900836927666,-0.405869629273532,21.310691908856327,0.33500003814697266,-0.3794161079795728,-0.4839996814727776,-1.3038429012702473,0.33584353832469027,-0.8939212913715124,-0.07407807157404278,0.384076086134284,33.333390611038666,-7.04819879737407,0.40992160989873416,6,0.037499427795410156,0.43249988555908025,0.1249995231628418,-0.8475003242492676,0.0,0,0.06371095494585854,1.7407475433924406,15.375,-1.950017643075825,15.399999618530273,2.7391095225853843,15.505000114440918,0.06371095494585854
2903,2011-06-28,15.210000038146973,15.300000190734865,15.100000381469727,15.199999809265135,39363.0,-0.00098524420012569,1.1052552326456653,-1.0000953743446568,33.22147393268463,29.816027946945805,0.16422313514316222,0.5695744247670653,0.11270997591175913,-0.37408017175638264,20.37379008925174,0.1999998092651385,-0.3830211091026552,-0.4565000534057617,-1.2877773573757878,0.37477725056426436,-0.8721387053907748,-0.04086140142074868,0.320350312048717,30.630627534538558,-13.122298059758283,0.41563865198501326,6,-0.09999990463256836,0.44750022888183416,0.17999982833862305,-0.8324999809265137,-0.5,1,0.04667981830153045,1.5833290285664332,15.225000381469727,1.7407475433924406,15.375,-1.950017643075825,15.399999618530273,0.04667981830153045
2904,2011-06-29,15.30500030517578,15.475000381469727,15.125,15.25,45292.0,0.006245908401745215,-1.295082172249043,5.499904634749942,31.61512455446025,29.480815497667198,0.0326842574629449,0.40558372455662983,0.050473959109984534,-0.45444254791208216,18.508092683851263,0.35000038146972656,-0.4066144949919135,-0.3044998168945323,-1.0642774608613923,0.45527782707232944,-0.6843886388779623,0.07538900508889768,-0.6800003051757795,47.74778335280759,1.106567974578745,0.3798888219834307,6,0.012499809265138495,0.35249996185302734,0.06999969482422053,-0.9275002479553205,-1.0250005722045863,2,0.036916012356578154,1.1052552326456653,15.210000038146973,1.5833290285664332,15.225000381469727,1.7407475433924406,15.375,0.036916012356578154
2905,2011-06-30,15.359999656677244,15.420000076293945,15.260000228881836,15.350000381469727,36724.0,0.003593554420437739,1.4615339471078017,0.18180399500621577,43.45988369192023,30.41232870180593,-0.012674256055396071,0.2748932986713335,0.027941580764862195,-0.49449525837714425,16.428160609667326,0.15999984741210938,-0.43470289347169455,-0.19250044822693013,-0.8326114969464715,0.44761060049261303,-0.5125559725867017,0.12755507613284145,-0.7179996490478491,71.11107343507237,18.75407257038094,0.32005552435977147,6,-0.04249954223632635,0.2975006103515625,0.015000343322755683,-0.9824995994567853,-1.3049993515014648,3,0.028645868742994685,-1.295082172249043,15.30500030517578,1.1052552326456653,15.210000038146973,1.5833290285664332,15.225000381469727,0.028645868742994685
2906,2011-07-01,15.399999618530273,15.515000343322756,15.300000190734865,15.4399995803833,53822.0,0.002604164241347462,1.2631417801446139,-4.000286123033614,39.63961409685725,31.14631586443861,-0.04046951236360208,0.1612516241600659,0.01445047326815363,-0.5188448898314704,13.757541485891664,0.21500015258789062,-0.4282138519490104,-0.10050044059753382,-0.5877687717690669,0.3867678905739993,-0.3441346061833013,0.14313372498823362,-0.7413396034240716,75.78934053975887,20.261736335087676,0.24363416558576667,7,-0.08249950408935547,0.2575006484985334,0.0950007438659668,-0.9174990653991699,-2.0149993896484375,4,0.0055194831332783245,1.4615339471078017,15.359999656677244,-1.295082172249043,15.30500030517578,1.1052552326456653,15.210000038146973,0.0055194831332783245
2907,2011-07-04,15.300000190734865,15.5,15.300000190734865,15.369999885559082,78952.0,-0.00649346949821239,-4.714305177111956,1.7499940395297937,34.46808476100506,32.290209112779955,0.06564984271256691,0.2048067099851565,0.14679088655443984,-0.40234036750675806,12.530354104816462,0.19999980926513494,-0.39780959119128845,-0.1579998970031724,-0.5446236347697173,0.2286238407633725,-0.35131176588644486,0.035311971880100046,-0.607086562500001,48.192729554025306,-6.965519039977728,0.19331186888327273,7,0.01749992370605291,0.35750007629394176,0.19500017166137518,-0.8174996376037615,-1.4049997329711932,0,0.014379102240928754,1.2631417801446139,15.399999618530273,1.4615339471078017,15.359999656677244,-1.295082172249043,15.30500030517578,0.014379102240928754
2908,2011-07-05,15.130000114440918,15.399999618530273,15.0649995803833,15.30500030517578,197797.0,-0.011111115959128726,-1.196712494958054,2.50001362397824,32.66127481668684,33.148458952901244,0.21078607097656388,0.3361211818417029,0.3400862399763831,-0.2278331769145101,12.897039568035748,0.33500003814697266,-0.37224115978770556,-0.2924999713897698,-0.6614173133230761,0.07641737054353648,-0.47695864235642205,-0.10804130042311755,-0.40420301760253885,14.444538634340637,-41.300733930097586,0.18445867096665314,7,0.1875,0.5275001525878888,0.3725001811981201,-0.3299999237060547,-1.2849998474121112,1,0.006278933662276387,-4.714305177111956,15.300000190734865,1.2631417801446139,15.399999618530273,1.4615339471078017,15.359999656677244,0.006278933662276387
2909,2011-07-06,15.364999771118164,15.425000190734865,14.755000114440918,15.029999732971193,127747.0,0.015532032709831167,1.9450496014487286,-1.9142838458646094,53.11202794070278,36.34043732767056,-0.05158588492471594,0.07794607266145093,0.13062571535096446,-0.46042622762221264,13.548478795111594,0.6700000762939471,-0.33610576047866836,-0.040250301361083984,-0.38396800346055393,0.30346740073838596,-0.21210915241081985,0.13160854968865188,0.15000057220459162,80.26308854863342,23.06985265928494,0.17185885104973525,7,-0.22999954223632812,0.29250049591064275,0.14500069618225098,-0.5624995231628418,-1.2550001144409197,2,-0.042629335680330116,-1.196712494958054,15.130000114440918,-4.714305177111956,15.300000190734865,1.2631417801446139,15.399999618530273,-0.042629335680330116
2910,2011-07-07,15.890000343322756,16.139999389648438,15.34000015258789,15.5,144516.0,0.03416860267004007,-1.253518856557988,1.1641799967546724,67.2463902724082,40.69611080311166,-0.5585028500221263,-0.4670631160798049,-0.35995193532250447,-0.9813001170529638,13.300877418862262,0.7999992370605469,-0.27818877062644987,0.4822502613067652,0.12476665226823158,0.8397338703452988,0.3035084567874975,0.6609920658260329,-1.1350002288818377,81.94951789500226,23.170433493910977,0.17874180451926713,7,-0.44250059127807795,-0.23250007629394887,-0.1512506008148211,-0.7725005149841309,-1.3850002288818377,3,-0.10132162212495555,1.9450496014487286,15.364999771118164,-1.196712494958054,15.130000114440918,-4.714305177111956,15.300000190734865,-0.10132162212495555
2911,2011-07-08,15.864999771118164,16.15999984741211,15.760000228881836,15.845000267028807,92557.0,-0.001573352527654115,-3.210531599315361,0.051280734573113176,66.09194079325982,44.61286831777611,-0.5103556251548831,-0.4368969625136767,-0.30397777119000935,-0.9529948671944108,13.962043187219447,0.39999961853027344,-0.22503724789346258,0.43974971771240234,0.029750051310974968,0.8497493841138297,0.23474988451168954,0.6447495509131151,-1.109999656677246,79.0035492981838,18.728622786103877,0.2049998332007137,7,-0.4074997901916504,-0.20749950408935725,-0.09874987602233887,-0.679999828338623,-1.3000001907348633,4,-0.1140875822284878,-1.253518856557988,15.890000343322756,1.9450496014487286,15.364999771118164,-1.196712494958054,15.130000114440918,-0.1140875822284878
2912,2011-07-11,15.59000015258789,15.725000381469727,15.4350004196167,15.720000267028807,52504.0,-0.017333729750876103,3.14284643837576,-6.500166897143008,54.23280156301724,46.94746027670196,-0.19907030417489224,-0.17396707309065285,-0.002979340635256733,-0.6713063078320474,14.921966128465106,0.42999935150146484,-0.1653403306001877,0.16675009727478063,-0.23941650283779659,0.5729166973873578,-0.03633320278150798,0.36983339733106924,-0.7788000488281241,59.43061899244459,-0.462316106233267,0.20308330005628836,7,-0.13250017166137695,0.06750011444091619,0.2674999237060547,-0.23999977111816584,-1.2350006103515625,0,-0.14143681219528603,-3.210531599315361,15.864999771118164,-1.253518856557988,15.890000343322756,1.9450496014487286,15.364999771118164,-0.14143681219528603
2913,2011-07-12,15.494999885559082,15.505000114440918,15.050000190734865,15.44499969482422,70634.0,-0.006093666844065981,11.999877385866627,-0.38461651322304113,49.738213882703036,48.961136868728936,-0.0663709627639335,-0.09734682090806146,0.12518899062813205,-0.5716983354042,16.138828919029642,0.5399999618530256,-0.12004541793625911,0.08024983406066966,-0.311473410887265,0.4719730790086043,-0.11561178841329856,0.27611145653463787,-0.6298477920532211,52.669032865455875,-3.014151918485588,0.19586162247396735,7,-0.03749990463256836,-0.10249996185302734,0.38250017166137695,-0.13999938964843928,-1.0950002670288086,1,-0.10325907967812031,3.14284643837576,15.59000015258789,-3.210531599315361,15.864999771118164,-1.253518856557988,15.890000343322756,-0.10325907967812031
2914,2011-07-13,15.55500030517578,15.720000267028807,15.354999542236328,15.354999542236328,59105.0,0.0038722439535230357,-2.649993324305233,4.000000000000107,54.1555148972639,50.14954033598934,-0.09742478484884387,-0.16626556525052472,0.10247792352087792,-0.6253381635230912,16.831083280199564,0.3650007247924787,-0.06910734271801289,0.14050025939941158,-0.2508388564755162,0.5318393752743393,-0.0551692985380523,0.33616981733687545,-0.6380543015136677,45.49551987724207,-8.653391119703976,0.19566955793746416,7,-0.0975003242492658,-0.1625003814697248,0.29249978065490545,-0.19999980926513672,-1.5150003433227521,2,-0.10993249788481108,11.999877385866627,15.494999885559082,3.14284643837576,15.59000015258789,-3.210531599315361,15.864999771118164,-0.10993249788481108
2915,2011-07-14,15.710000038146973,15.739999771118164,15.510000228881836,15.529999732971193,53871.0,0.009964624232094543,-1.090911455398247,0.8999980926586423,58.395991412628355,52.23358225996392,-0.22077244266526286,-0.3037605821608338,-0.036840961655903115,-0.7675027445567189,16.390546220383218,0.22999954223632812,-0.01647123759955882,0.27449998855590785,-0.1334331621995819,0.6824331393113976,0.07053341317816297,0.4784665639336527,-0.7433318807348606,59.45946410360165,5.844426286443138,0.2039665753777452,7,-0.252500057220459,-0.31750011444091797,0.13750004768371227,-0.2799997329711932,-2.2100000381469727,3,-0.10184598202320894,-2.649993324305233,15.55500030517578,11.999877385866627,15.494999885559082,3.14284643837576,15.59000015258789,-0.10184598202320894
2916,2011-07-15,15.890000343322756,15.914999961853027,15.649999618530273,15.649999618530273,52640.0,0.011457689671464433,-1.2083295252703063,1.333335099393911,66.41974750478838,55.78376700927318,-0.3620276773462585,-0.4605099999746489,-0.20487071687781544,-0.9350077831963173,15.760360783273974,0.2650003433227539,0.039907038968671316,0.4247502803802501,-0.024711133494923487,0.8742116942554237,0.2000195734426633,0.6494809873178369,-0.8755989183106436,97.1098699254041,39.238591317216844,0.22473070693758648,7,-0.432500362396242,-0.497500419616701,0.03249979019164506,-0.4600000381469762,-2.2400007247924822,4,-0.08716174946238042,-1.090911455398247,15.710000038146973,-2.649993324305233,15.55500030517578,11.999877385866627,15.494999885559082,-0.08716174946238042
2917,2011-07-18,15.734999656677244,16.0,15.69499969482422,15.744999885559082,82868.0,-0.009754605619668566,-5.777773068283193,-0.04166749450646225,62.1246973792247,59.05748062733294,-0.1551488016278686,-0.28632303477681376,-0.03897021510642951,-0.7649331951913183,14.974832523121872,0.3050003051757795,0.068494923202298,0.24824962615966584,-0.20998814446162584,0.7064873967809575,0.01913074084902,0.4773685114703117,-0.6747742947691329,72.10522141812379,10.3425349149163,0.2291188853106462,7,-0.27749967575073065,-0.34249973297118963,0.22625064849853693,-0.30499935150146484,-1.8949995040893537,0,-0.07435653649966534,-1.2083295252703063,15.890000343322756,-1.090911455398247,15.710000038146973,-2.649993324305233,15.55500030517578,-0.07435653649966534
2918,2011-07-19,15.75,15.8100004196167,15.68000030517578,15.739999771118164,57593.0,0.0009533106863710561,-1.00001467200725,-0.9999999999998224,60.67145043503077,59.89741646003604,-0.08152677519356111,-0.2910425041454303,-0.04654025426992803,-0.7694893628992663,14.491822823812422,0.13000011444091975,0.10185762842780122,0.2472499847412113,-0.22478342919328753,0.7192833986757101,0.011233277773962769,0.4832666917084598,-0.6457836586717285,61.24033758568277,-2.2003300480150045,0.2360167069672491,7,-0.14499998092651367,-0.3575000762939453,0.24625015258789062,-0.3199996948242205,-1.75,1,-0.08857145763578866,-5.777773068283193,15.734999656677244,-1.2083295252703063,15.890000343322756,-1.090911455398247,15.710000038146973,-0.08857145763578866
2919,2011-07-20,16.010000228881836,16.045000076293945,15.489999771118164,15.800000190734865,84173.0,0.016507951040116486,2.9642916747558763,20.999523173755307,64.1921406472736,59.55805539057665,-0.26866493601031394,-0.5388991998012678,-0.3012550125927511,-1.0186250292942862,14.165713851140488,0.5550003051757812,0.16142019591183576,0.4820002079010006,-0.04173542124602747,1.0057358370480305,0.2201323933274857,0.7438680224745156,-0.8635525473102117,93.69372465461544,29.933508966612862,0.26186781457351466,7,-0.4050002098083496,-0.6175003051757812,-0.011250019073486328,-0.5799999237060565,-2.0749998092651367,2,-0.10056218534257999,-1.00001467200725,15.75,-5.777773068283193,15.734999656677244,-1.2083295252703063,15.890000343322756,-0.10056218534257999
2920,2011-07-21,16.204999923706055,16.239999771118164,15.734999656677244,16.040000915527347,80215.0,0.012179868334570187,3.2978970350710743,0.7857094200298715,66.46216314255952,59.5991912071655,-0.46296910764361243,-0.7067326300076395,-0.4885943484139723,-1.2003184156263025,13.874927474378584,0.5050001144409197,0.24937774611193397,0.636749887466431,0.03631780014115904,1.2371819747917048,0.33653384380379414,0.9369659311290679,-1.0180101555008108,95.33335367838541,31.72763175483753,0.30021604366263677,7,-0.559999942779541,-0.7725000381469727,-0.17749977111816406,-0.7749996185302752,-2.274999618530275,3,-0.13360073878716172,2.9642916747558763,16.010000228881836,-1.00001467200725,15.75,-5.777773068283193,15.734999656677244,-0.13360073878716172
2921,2011-07-22,16.110000610351562,16.25,15.770000457763672,16.055000305175778,53671.0,-0.0058623458069579915,1.865676740531554,0.33333718658608535,66.59835913398595,60.97314204838425,-0.36829142300264195,-0.5837760946730519,-0.3823673470920319,-1.0905140506335567,13.57680882242568,0.4799995422363281,0.29308249106143336,0.5050005435943596,-0.13434132159278533,1.1443424087815028,0.18532961100078715,0.8246714761879321,-0.8598302419715438,81.57903322550123,15.361750087910764,0.3196709325935719,7,-0.46000051498413086,-0.6075005531311035,-0.4525003433227557,-0.680000305175783,-2.1100006103515625,4,-0.1620112049328225,3.2978970350710743,16.204999923706055,2.9642916747558763,16.010000228881836,-1.00001467200725,15.75,-0.1620112049328225
2922,2011-07-25,16.194999694824222,16.194999694824222,15.904999732971193,16.0,39483.0,0.005276168916967139,1.9743632379982665,3.545429324455377,72.61145129762441,63.514612872264394,-0.4005705657936325,-0.624392160996667,-0.457820974023722,-1.1611013873243667,12.607248809973632,0.2899999618530291,0.2696044969027369,0.5414996623992963,-0.12313406572547336,1.206133390524064,0.20918279833691145,0.8738165264616811,-0.8648429559146056,92.7631199194903,19.17088012817345,0.33231686406238425,7,-0.39249992370605824,-0.6924996376037633,-0.6749997138977086,-0.7649993896484428,-2.1449995040893572,0,-0.15714727534742146,1.865676740531554,16.110000610351562,3.2978970350710743,16.204999923706055,2.9642916747558763,16.010000228881836,-0.15714727534742146
2923,2011-07-26,15.920000076293945,16.190000534057614,15.869999885559082,16.110000610351562,52857.0,-0.016980526317525335,-1.2068940569834803,-0.974363237998339,61.58664298740903,64.3402937711694,-0.06587189863370035,-0.30933352071382103,-0.1751462578259968,-0.8736218296664635,11.546578396064556,0.32499980926514027,0.24252958688622783,0.23100004196166957,-0.40929273488903206,0.8712928188123712,-0.08914634646368214,0.5511464303870195,-0.5162558764970981,56.578970483788794,-15.501508428972613,0.32014638842535037,7,-0.05000019073486328,-0.41750001907348633,-0.46000003814697266,-0.48999977111816584,-1.5150003433227521,1,-0.13065326091319107,1.9743632379982665,16.194999694824222,1.865676740531554,16.110000610351562,3.2978970350710743,16.204999923706055,-0.13065326091319107
2924,2011-07-27,15.869999885559082,16.09000015258789,15.75,15.859999656677244,32611.0,-0.0031407154833696938,-1.9565289502927372,-0.05263263564725123,49.479154766434206,63.34953414381451,0.03744802258468205,-0.22644460452202253,-0.11579828077705834,-0.8125032827756762,10.957300410978398,0.3400001525878906,0.26010712184598006,0.15274987220764125,-0.46569034202819637,0.7711900864434789,-0.15647023491027667,0.46196997932555917,-0.39855522174598335,26.213619200877265,-42.775348747265454,0.3092201071179186,7,0.0,-0.36749982833862305,-0.4099998474121094,-0.43999958038330256,-1.569999694824217,2,-0.11783238179230804,-1.2068940569834803,15.920000076293945,1.9743632379982665,16.194999694824222,1.865676740531554,16.110000610351562,-0.11783238179230804
2925,2011-07-28,15.800000190734865,15.850000381469727,15.5600004196167,15.729999542236328,26358.0,-0.004410818861310339,2.4117435865790786,6.999904634750031,48.346065982641726,61.34134730802043,0.13584205192291599,-0.12837275771897083,-0.04593688710892074,-0.73167940085842,10.32559863933965,0.3099994659423828,0.29667890688061327,0.060750150680544124,-0.5350711169897178,0.6565714183508042,-0.2371604831545877,0.3586607845156742,-0.266271100026815,34.7825966770652,-31.57889342871748,0.2979106338351302,7,0.06999969482421697,-0.2975001335144061,-0.3400001525878924,-0.3699998855590856,-1.800000190734865,3,-0.11803795877241852,-1.9565289502927372,15.869999885559082,-1.2068940569834803,15.920000076293945,1.9743632379982665,16.194999694824222,-0.11803795877241852
2926,2011-07-29,15.484999656677244,15.75,15.079999923706055,15.75,89319.0,-0.019936742421201803,4.056597798274751,-3.7856841187449057,47.381533917270524,59.70321803446997,0.43287288211857167,0.20376964853569923,0.26091003386826017,-0.40949257440791165,10.434905313194026,0.7200002670288104,0.31383956885586173,-0.2585003852844263,-0.8452766499907458,0.3282758794218932,-0.5518885176375878,0.03488774706873343,0.7650003433227557,36.32285346256522,-29.63826420472151,0.29338813235315997,7,0.18000030517578303,0.017500400543214667,-0.02499961853027166,-0.054999351501464844,-1.9699993133544886,4,-0.100419721406383,2.4117435865790786,15.800000190734865,-1.9565289502927372,15.869999885559082,-1.2068940569834803,15.920000076293945,-0.100419721406383
2927,2011-08-01,15.520000457763672,15.835000038146973,15.5,15.579999923706055,55029.0,0.0022603036398090026,-5.69997520456236,0.22641278569706152,50.64268801719652,58.58891109915505,0.4069638033701075,0.19615264032425017,0.21912254454856672,-0.43479519218788454,10.458200899722964,0.35000038146972834,0.31021473419158063,-0.23449959754943883,-0.7938780624326434,0.3248788673337657,-0.514188829991042,0.045189634892162545,0.7065995407104495,39.63966595642325,-26.84604380499139,0.2796892324416022,8,0.14499950408935547,-0.01750040054321289,-0.06000041961669922,-0.0900001525878924,-2.060000419616699,0,-0.09793817093628443,4.056597798274751,15.484999656677244,2.4117435865790786,15.800000190734865,-1.9565289502927372,15.869999885559082,-0.09793817093628443
2928,2011-08-02,15.225000381469727,15.545000076293945,14.90999984741211,15.375,65090.0,-0.01900773631397512,1.591838879568394,2.5000158947134183,42.43119546996025,56.17102830167578,0.6924830340424606,0.5255816636469763,0.50618591707277,-0.12580604256743477,10.210957642731275,0.6350002288818359,0.263977275568422,-0.5342496871948246,-1.0725146863103134,0.0040153119206642884,-0.8033821867525681,-0.26511718763708103,0.9786676155090319,26.694953609413897,-40.69247873360966,0.26913249955774404,8,0.3549995422363281,0.2774996757507324,0.2349996566772461,0.2049999237060529,-1.7250003814697266,1,-0.07717570845941968,-5.69997520456236,15.520000457763672,4.056597798274751,15.484999656677244,2.4117435865790786,15.800000190734865,-0.07717570845941968
2929,2011-08-03,14.710000038146973,14.96500015258789,14.609999656677244,14.899999618530273,80646.0,-0.03382596587318043,1.2187486030189802,1.2666670905229964,30.314967725269952,52.15467325531028,1.1216379135146362,1.0424415711996033,1.0061344409780268,0.40743608358073047,9.358963197142293,0.6150007247924822,0.22210130152041607,-1.0165000438690193,-1.7123909671067103,-0.32060912063132996,-1.3644455054878648,-0.6685545822501737,1.4419212328491184,8.064542178913943,-57.833731362286244,0.34794546161884504,8,0.7199997901916504,0.7199997901916504,0.6737501621246338,0.7200002670288068,-0.9899997711181658,2,-0.020734215117935495,1.591838879568394,15.225000381469727,-5.69997520456236,15.520000457763672,4.056597798274751,15.484999656677244,-0.020734215117935495
2930,2011-08-04,14.279999732971193,14.9399995803833,14.149999618530273,14.829999923706055,104104.0,-0.029231835762112413,1.0519492744020025,2.8947442390414957,21.146951934830383,47.104516899848555,1.3967433995334222,1.4183603193785963,1.4046538890681806,0.8552789909860277,10.999288120383923,0.7899999618530273,0.16923756344654883,-1.3660003185272203,-2.3103776591495784,-0.42162297790486214,-1.8381889888383984,-0.8938116482160421,1.779406241165768,7.715138401597072,-51.994682975497696,0.4721886703111789,8,0.8924999237060547,0.9200000762939435,1.20750045776367,1.1500005722045863,-0.7699995040893572,3,0.0014005923065596448,1.2187486030189802,14.710000038146973,1.591838879568394,15.225000381469727,-5.69997520456236,15.520000457763672,0.0014005923065596448
2931,2011-08-05,14.05500030517578,14.359999656677244,13.0,13.274999618530273,173959.0,-0.015756262745293403,-1.0451123829956248,-1.4181825748157255,20.629378441022553,41.32873102689279,1.4523118411980853,1.5819119061351952,1.6005504912886632,1.1002670662064915,13.173988688992353,1.3599996566772443,0.07116279798496983,-1.5004997730255152,-2.6753050271492125,-0.3256945189018179,-2.087902400087364,-0.9130971459636665,1.8516531605126474,37.21341414391494,-20.063938881536068,0.5874026270618485,8,0.5399999618530273,0.5699996948242205,1.4324998855590838,1.375,-0.8100004196166974,4,-0.003913219778125865,1.0519492744020025,14.279999732971193,1.2187486030189802,14.710000038146973,1.591838879568394,15.225000381469727,-0.003913219778125865
2932,2011-08-08,13.385000228881836,13.850000381469727,13.225000381469727,13.630000114440918,153457.0,-0.04766987276743173,-1.2123910236393252,-0.31410214087469046,16.35846114108857,36.30337748841274,1.8794386046955616,2.1905601108649524,2.2337070185443615,1.7830499238811406,14.656673142589272,0.8299999237060529,-0.08003624223551142,-2.060249853134156,-3.583582293396546,-0.5369174128717642,-2.8219160732653528,-1.298583633002961,2.230987890237749,15.12770991513985,-39.92790174721871,0.7616662201311958,8,1.1599998474121094,1.239999771118164,2.1024999618530273,2.0450000762939435,-0.015000343322753906,0,0.009712372971082184,-1.0451123829956248,14.05500030517578,1.0519492744020025,14.279999732971193,1.2187486030189802,14.710000038146973,0.009712372971082184
2933,2011-08-09,13.895000457763672,14.0,12.359999656677244,13.100000381469727,135643.0,0.038102369828979965,2.263685000635787,-3.2448997862990026,21.91234908386467,33.24039907923835,1.1756126431598908,1.6385555284431703,1.6894508224457176,1.2874908303308885,15.617840388429274,1.6400003433227557,-0.2272089320416697,-1.4702496528625488,-3.1432785564405066,0.20277925071540714,-2.3067641046515277,-0.63373520107357,1.459388849443954,58.925163488302054,8.39527007786237,0.8365144517889781,8,0.20999956130981445,0.40999937057495117,1.5924997329711914,1.5349998474121076,-0.3950004577636719,1,-0.03130625442863144,-1.2123910236393252,13.385000228881836,-1.0451123829956248,14.05500030517578,1.0519492744020025,14.279999732971193,-0.03130625442863144
2934,2011-08-10,13.845000267028807,15.18000030517578,13.739999771118164,15.18000030517578,74900.0,-0.0035984303049755306,1.1573041092289214,-1.6792451698499793,17.403318628658525,29.80231603990688,1.014884857493307,1.637851773707025,1.6914961485408195,1.3469978693233262,16.33556848334523,1.4400005340576154,-0.41377211919941637,-1.4347498416900653,-3.2367558336824214,0.3672561503022891,-2.3357528376862415,-0.5337468456938872,-1.4850006103515625,52.659584001947934,7.474939851879853,0.9010029959961774,8,0.25249958038330256,0.45999956130981623,1.6424999237060565,1.5850000381469727,-0.20499992370605113,2,-0.024918762035014752,2.263685000635787,13.895000457763672,-1.2123910236393252,13.385000228881836,-1.0451123829956248,14.05500030517578,-0.024918762035014752
2935,2011-08-11,14.109999656677244,14.289999961853027,13.704999923706055,14.0,86137.0,0.019140439475434423,1.4893604501340216,-0.08239674422026814,23.614762878566623,27.161563702273117,0.5419391379228671,1.3142190558067472,1.3788593893887402,1.093462152140301,17.158374481246312,0.5850000381469727,-0.5577093143806398,-1.0897504329681418,-2.952375780743422,0.7728749148071383,-2.0210631068557827,-0.15843775908050262,-1.75,62.056723317838944,20.58858458764732,0.9313126738876397,8,-0.012499809265134942,0.19500017166137873,1.286250591278078,1.3200006484985352,-0.21000003814697088,3,-0.02763992906717605,1.1573041092289214,13.845000267028807,2.263685000635787,13.895000457763672,-1.2123910236393252,13.385000228881836,-0.02763992906717605
2936,2011-08-12,14.505000114440918,15.0,14.199999809265135,14.489999771118164,103031.0,0.027994363385880572,-1.689075064553294,0.13636718309737264,29.39025573117374,24.800182337159473,-0.0074799100332061386,0.8539185666319487,0.9417635806367706,0.712258819130291,18.073259413155686,0.8900003433227557,-0.6660589439616746,-0.625499963760376,-2.483050329612979,1.2320504020922272,-1.5542751466866775,0.3032752191659256,-2.0886004447937037,76.06382852804468,39.38701567114087,0.9287751829263017,8,-0.5525002479553223,-0.20000028610229492,1.0474998950958252,1.0399999618530256,-1.0500001907348633,4,-0.06859702707402793,1.4893604501340216,14.109999656677244,1.1573041092289214,13.845000267028807,2.263685000635787,13.895000457763672,-0.06859702707402793
2937,2011-08-15,14.5649995803833,14.899999618530273,14.484999656677244,14.635000228881836,61471.0,0.004136467802068333,-2.6086875396499205,-4.666603089834065,32.5611314869779,23.703508561272542,-0.24271664588056474,0.7396959590639511,0.8488470744283845,0.6650285596522139,19.2622399662825,0.4149999618530291,-0.7773094887012633,-0.5070004940032966,-2.3580752618471763,1.344074273840583,-1.4325378779252365,0.41853688991864324,-2.0933278980255157,78.19146867501871,42.2132224218978,0.9255373839219396,8,-0.7949995994567889,-0.25999975204467773,0.9925005435943604,0.9800004959106428,-0.9249992370605451,0,-0.09062819998992966,-1.689075064553294,14.505000114440918,1.4893604501340216,14.109999656677244,1.1573041092289214,13.845000267028807,-0.09062819998992966
2938,2011-08-16,14.354999542236328,14.71500015258789,14.09000015258789,14.550000190734865,65765.0,-0.014418128678136632,1.3809497859230557,2.785697742537593,31.2731772860063,23.80997629024325,-0.18897738360526262,0.8852128336629637,1.0328049137792767,0.8765671719265065,20.63152441895343,0.625,-0.8793275290660567,-0.6472505092620846,-2.4958843765055754,1.2013833579814044,-1.571567442883829,0.2770664243596599,-1.829161287422183,44.06775935085513,6.571207176179826,0.9243169336217447,8,-0.5849995613098162,-0.04999971389770508,1.202500581741333,1.1900005340576154,-0.8549995422363281,1,-0.0686171848197632,-2.6086875396499205,14.5649995803833,-1.689075064553294,14.505000114440918,1.4893604501340216,14.109999656677244,-0.0686171848197632
2939,2011-08-17,14.399999618530273,14.5600004196167,14.229999542236328,14.395000457763672,65657.0,0.003134801653009056,1.030769862788596,-0.025636636621949854,32.58706367339562,25.0810998167505,-0.315783426039971,0.751964753178413,0.9659395432148781,0.8344208208835369,22.11920853988716,0.3300008773803711,-1.0028592380281864,-0.5217504024505608,-2.3252799330943823,1.2817791281932607,-1.4235151677724716,0.38001436287134993,-1.8210781227088955,53.66792694045096,15.174236087136357,0.9017647653219105,8,-0.6299996376037615,-0.09499979019165039,1.0250003337860107,1.14500045776367,-1.3999996185302734,2,-0.062499975164730714,1.3809497859230557,14.354999542236328,-2.6086875396499205,14.5649995803833,-1.689075064553294,14.505000114440918,-0.062499975164730714
2940,2011-08-18,14.039999961853027,14.744999885559082,13.9399995803833,14.220000267028807,49988.0,-0.024999976820415326,-3.236831802439392,-36.00610454025146,32.2263283520182,26.369649806861126,0.0073667820663914085,0.9923289504461668,1.2952489297242842,1.1920163672538422,23.32408580227357,0.8050003051757812,-1.103036047065629,-0.7735000610351559,-2.511424156024219,0.9644240339539074,-1.6424621085296884,0.09546198645937665,-1.4090568898445621,9.433994517274543,-28.12252329512969,0.8689620474945319,8,-0.26999998092651545,0.2649998664855957,1.3849999904632568,1.5050001144409162,-1.0749998092651367,3,-0.028490001397227793,1.030769862788596,14.399999618530273,1.3809497859230557,14.354999542236328,-2.6086875396499205,14.5649995803833,-0.028490001397227793
2941,2011-08-19,13.5,13.93000030517578,13.225000381469727,13.920000076293945,181852.0,-0.03846153584901846,2.204541218187432,2.333329801212247,27.899337060662887,27.651969353480496,0.514461949216555,1.3984687593177512,1.8081283259942538,1.7264477383625199,24.812950625878095,0.8149995803833008,-1.14547001107438,-1.1829999923706058,-2.9028879408177026,0.536887956076491,-2.042943966594155,-0.32305601814705653,-0.8180757833281884,16.417895151574502,-20.01278882137898,0.8599439742235485,8,0.2699999809265119,0.804999828338623,1.9249999523162842,2.0450000762939435,-0.25,4,0.029629601372612946,-3.236831802439392,14.039999961853027,1.030769862788596,14.399999618530273,1.3809497859230557,14.354999542236328,0.029629601372612946
2942,2011-08-22,13.649999618530273,13.800000190734865,13.385000228881836,13.625,77481.0,0.011111082854094345,1.5538399239409668,-0.05952289045008878,32.20337814130676,28.795417026529616,0.45371900083925,1.1046648701448678,1.6284846296940145,1.5724935966005926,26.38227555460143,0.4149999618530291,-1.1187305902239117,-0.9057503700256344,-2.5284618461460973,0.7169611060948284,-1.7171061080858667,-0.0943946319654021,-0.9181138800883826,27.960485244708515,-9.300935793247241,0.8113557380602319,8,0.5525007247924805,0.6550002098083496,1.7750003337860107,2.0075006484985334,-0.2999992370605469,0,-0.014285692327749344,2.204541218187432,13.5,-3.236831802439392,14.039999961853027,1.030769862788596,14.399999618530273,-0.014285692327749344
2943,2011-08-23,13.84000015258789,13.970000267028807,13.625,13.824999809265135,41702.0,0.013919453433514084,1.5090876303496878,0.6000228885329161,39.390243817340185,31.238408714160915,0.28507488010886917,0.7914228107894239,1.409308321686476,1.3788048755653506,28.032921370915165,0.3450002670288068,-1.0663099815859827,-0.6117498397827141,-2.12953659976173,0.9060369201963017,-1.370643219772223,0.14714354020679465,-1.0591521228113212,40.4605244583034,-0.4736944104592453,0.7588933799895082,8,0.27250003814697266,0.4649996757507324,1.5849997997283936,1.8175001144409162,-0.4250001907348633,1,-0.014450853111279582,1.5538399239409668,13.649999618530273,2.204541218187432,13.5,-3.236831802439392,14.039999961853027,-0.014450853111279582
2944,2011-08-24,14.0,14.225000381469727,13.875,14.010000228881836,35168.0,0.011560682489023755,-1.6923082566115248,-0.6666666666665877,46.344650022596845,33.76395173016427,0.16692822699817356,0.5103078683340385,1.2247753382322344,1.2162492867654855,29.9838993069251,0.38500022888183594,-0.9114464597096941,-0.358249998092651,-1.7317023825775308,1.0152023863922288,-1.0449761903350918,0.3284761941497898,-1.171168924715447,50.986833643382155,5.608941243782915,0.6867261922424402,8,0.11250019073486328,0.30499982833862305,1.4987499713897705,1.6575002670288068,-0.6499996185302734,2,-0.0357142857142857,1.5090876303496878,13.84000015258789,1.5538399239409668,13.649999618530273,2.204541218187432,13.5,-0.0357142857142857
2945,2011-08-25,13.9350004196167,14.425000190734865,13.670000076293945,14.244999885559082,50611.0,-0.004642827170235786,1.253731428262342,30.999237078008775,48.365123784097456,35.87227040271135,0.2285255296867419,0.451574885862577,1.2726849151046924,1.2803649411419151,32.14851028321824,0.7550001144409197,-0.8038470737075762,-0.3299995899200443,-1.534102206591534,0.8741030267514454,-0.9320508982557882,0.27205171841569964,-1.0591459597343214,59.166679249871365,12.229096601830562,0.6020513083357444,8,0.12749958038330078,0.36999940872192383,1.5637495517730713,1.7224998474121076,-0.5750007629394549,3,-0.0670972652645544,-1.6923082566115248,14.0,1.5090876303496878,13.84000015258789,1.5538399239409668,13.649999618530273,-0.0670972652645544
2946,2011-08-26,13.93000030517578,14.085000038146973,13.5649995803833,14.0600004196167,26936.0,-0.00035881695660955337,4.777803680136482,0.419355930326286,59.06822343595777,38.81750284148689,0.160234810946843,0.3521606626394931,1.260023372122447,1.2814093288058377,33.2749815505657,0.5200004577636719,-0.6714302865657924,-0.2572497367858908,-1.3224677073882312,0.8079682338164496,-0.789858722087061,0.2753592485152794,-1.0080629283875329,52.40385541196414,1.3829480489313397,0.5326089853011704,8,0.05499982833862482,0.3749995231628436,1.6087496280670184,1.7274999618530273,-0.5550003051757795,4,-0.06927495559561025,1.253731428262342,13.9350004196167,-1.6923082566115248,14.0,1.5090876303496878,13.84000015258789,-0.06927495559561025
2947,2011-08-29,14.0,14.1899995803833,13.970000267028807,14.079999923706055,44260.0,0.005025103610242665,-2.142861035422289,0.615383486776942,52.04677579829832,41.12568045396378,0.0018568594172521102,0.17122651107758102,1.172488890738924,1.2102158589130045,34.652040241272665,0.2599992752075213,-0.5742139929562402,-0.11125001907348597,-0.9736936869286428,0.7511936487816708,-0.5424718530010644,0.31997181485409243,-1.0329013646440028,50.58140824328869,0.5371892136657834,0.4312218339275786,8,-0.014999866485595703,0.2774996757507324,1.5762500762939453,1.6575002670288068,-0.5950002670288068,0,-0.0535714285714286,4.777803680136482,13.93000030517578,1.253731428262342,13.9350004196167,-1.6923082566115248,14.0,-0.0535714285714286
2948,2011-08-30,14.050000190734865,14.43000030517578,13.979999542236328,14.170000076293945,53788.0,0.0035714421953474407,-2.461528586257602,1.4999999999999778,53.99610201680853,43.50446249212077,-0.1072341037091924,0.030234940655205378,1.1011436505784165,1.1599392076789545,34.76826371358289,0.45000076293945135,-0.5231524661696252,-0.0024998188018781065,-0.6872776975616226,0.6822780599578664,-0.34488875818174947,0.33988912057799325,-1.038643521982472,56.069387741602206,6.093435203106409,0.3423889393798721,8,-0.06500005722046076,0.22499990463256303,1.6024997234344465,1.6075000762939418,-0.5500001907348651,1,-0.04982204980514848,-2.142861035422289,14.0,4.777803680136482,13.93000030517578,1.253731428262342,13.9350004196167,-0.04982204980514848
2949,2011-08-31,14.404999732971193,14.414999961853027,14.029999732971193,14.220000267028807,89084.0,0.025266870990537704,2.756101191860718,-1.5416636864316382,55.555559546661506,46.096599291525585,-0.5156789406151248,-0.36763487410999574,0.7260662579996922,0.8064053682254393,34.41026445350163,0.38500022888183416,-0.48992948679633486,0.3677497386932398,-0.26714304769295794,1.0026425250794375,0.050303345500141816,0.6851961318863378,-1.350270191490333,97.10976286053585,46.65177176032993,0.3174463931930986,8,-0.5774993896484393,-0.17999982833862482,1.2812502384185773,1.2525005340576136,-0.9049997329711932,2,-0.06872612214300733,-2.461528586257602,14.050000190734865,-2.142861035422289,14.0,4.777803680136482,13.93000030517578,-0.06872612214300733
2950,2011-09-01,14.300000190734865,14.420000076293945,14.095000267028807,14.199999809265135,99871.0,-0.007289104073775032,-1.0967765752573262,0.5405441629808425,45.66595964320859,48.070668467363994,-0.41339246823682885,-0.27516813423897446,0.8127388819616339,0.911716078364039,33.39891620408142,0.3249998092651385,-0.4340954190114399,0.26175017356872665,-0.3748133417079771,0.8983136888454304,-0.05653158406962433,0.5800319312070776,-1.2027652339801058,84.97109762860573,36.192573570145306,0.3182817576383518,9,-0.39249992370605646,-0.19500017166137873,1.3862497806549055,1.3575000762939418,-0.8000001907348651,3,-0.06643355220936675,2.756101191860718,14.404999732971193,-2.461528586257602,14.050000190734865,-2.142861035422289,14.0,-0.06643355220936675
2951,2011-09-02,14.0,14.399999618530273,13.84000015258789,14.399999618530273,41467.0,-0.020979034037302946,1.8,-3.999980926586289,39.15547242781453,48.843123388087086,-0.039122742946949174,0.021608163230720123,1.0913542003709331,1.2161939527652912,31.32920695491196,0.5599994659423828,-0.3964916809579666,-0.03550000190734792,-0.6722340218375304,0.6012340180228346,-0.3538670118724401,0.28286700805774423,-0.8611097362768199,27.11861119193103,-17.19831618487285,0.31836700996509165,9,-0.0025000572204589844,0.09749984741210938,1.6862499713897705,1.6575002670288068,-0.3900003433227557,4,-0.04571431023733974,-1.0967765752573262,14.300000190734865,2.756101191860718,14.404999732971193,-2.461528586257602,14.050000190734865,-0.04571431023733974
2952,2011-09-05,13.515000343322756,13.71500015258789,13.4399995803833,13.654999732971193,33948.0,-0.034642832619803166,1.1153871547518903,0.3499988079059676,35.41667149574975,48.40161535235482,0.4746253522416062,0.5447774910595715,1.553728012463143,1.7027368269527763,29.321884502868773,0.5600004196166992,-0.34138119973848724,-0.5269996643066381,-1.1379038166718196,0.08390448805854334,-0.832451740489228,-0.2215475881240483,-0.335287878770524,7.575829093981357,-35.253577512163154,0.3054520761825906,9,0.41999959945678533,0.5824995040893537,2.0687496662139875,2.142499923706051,-0.02000045776367365,0,-0.01035888566528409,1.8,14.0,-1.0967765752573262,14.300000190734865,2.756101191860718,14.404999732971193,-0.01035888566528409
2953,2011-09-06,13.460000038146973,13.68000030517578,13.300000190734865,13.399999618530273,47144.0,-0.004069574826385924,-1.923085951971373,-0.42857629427792915,33.73702267997152,47.000767869840885,0.5252943314586389,0.596078988656231,1.5854804486852636,1.757539146774894,26.66159117538185,0.3800001144409144,-0.20782539318826032,-0.5602499485015873,-1.222045317511535,0.10154542050836035,-0.8911476330065611,-0.22935226399661346,-0.24028181678226979,14.285702121499689,-26.050228159769212,0.33089768450497414,9,0.4050002098083496,0.49249982833862305,2.1237499713897705,2.197500228881834,-0.10000038146972834,1,-0.004086203939071553,1.1153871547518903,13.515000343322756,1.8,14.0,-1.0967765752573262,14.300000190734865,-0.004086203939071553
2954,2011-09-07,13.5,13.920000076293945,13.454999923706055,13.454999923706055,83837.0,0.0029717653595588978,-19.666638409697793,0.7499960263848049,39.49415902026061,46.01510511830346,0.45473042257776974,0.5574900430152159,1.5191554891205428,1.722202259928995,26.226023998014234,0.4650001525878906,-0.1060075044142188,-0.5029999732971184,-1.2010225335980138,0.19502258700377695,-0.8520112534475661,-0.15398869314667074,-0.24107613695907482,17.85712765187465,-25.29764143462542,0.3490112801504477,9,0.36500024795532227,0.2699999809265119,2.041249990463257,2.157500267028807,0.0,2,0.0,-1.923085951971373,13.460000038146973,1.1153871547518903,13.515000343322756,1.8,14.0,0.0
2955,2011-09-08,13.720000267028807,13.875,13.449999809265135,13.524999618530273,70474.0,0.016296316076207962,-1.463767314703973,4.333340397575513,54.88889689504698,45.5507355026467,0.22464942365663276,0.3233523568408234,1.2730708175241894,1.507393338704416,25.73596773416148,0.42500019073486506,-0.05307629113230483,-0.26349973678589045,-0.9706665860150068,0.4436671124432259,-0.6170831614004477,0.09008368782866683,-0.4226548751451844,38.18184497929199,-8.009824112284868,0.35358342461455794,9,0.14499998092651545,0.04999971389770508,1.7099995613098162,1.9299998283386213,-0.3050003051757795,3,-0.01603500457339635,-19.666638409697793,13.5,-1.923085951971373,13.460000038146973,1.1153871547518903,13.515000343322756,-0.01603500457339635
2956,2011-09-09,13.510000228881836,13.960000038146973,13.479999542236328,13.739999771118164,67062.0,-0.015306124931471876,-2.3103377969535135,-1.1794809094599394,46.96970948018546,44.98661702285639,0.41214900531390164,0.47957553966054434,1.4527189127823235,1.7179035244912342,26.374815617024574,0.48000049591064453,-0.05327649330370754,-0.42374978065490687,-1.1162877458610225,0.2687881845512088,-0.7700187632579638,-0.07748079805184993,-0.17500173873237124,31.81819495419454,-15.990579364957895,0.34626898260305755,9,0.35500001907348633,0.25999975204467596,1.6762495040893555,1.9099998474121076,-0.1100006103515625,4,-0.0007402093791573083,-1.463767314703973,13.720000267028807,-19.666638409697793,13.5,-1.923085951971373,13.460000038146973,-0.0007402093791573083
2957,2011-09-12,13.244999885559082,13.350000381469727,12.895000457763672,13.15999984741211,76160.0,-0.01961512500615903,2.08473447536781,-0.3695661187865921,37.526196061903704,43.156627472311406,0.6244584024301822,0.6752339593538856,1.6868859684253348,1.985071657203811,27.313313560159575,0.6149997711181641,-0.06678934107360135,-0.6227501392364498,-1.313580716503619,0.06808043803071939,-0.9681654278700336,-0.2773348506028661,1.9350004196166974,32.86380898567518,-15.218711559899518,0.3454152886335842,9,0.41250038146972656,0.5250000953674299,1.3650002479553223,1.6000003814697248,-0.015000343322753906,0,0.02755755185140618,-2.3103377969535135,13.510000228881836,-1.463767314703973,13.720000267028807,-19.666638409697793,13.5,0.02755755185140618
2958,2011-09-13,13.369999885559082,13.539999961853027,13.25,13.460000038146973,68822.0,0.00943752367535211,1.3199996948242188,-1.058824849375624,36.5957389821168,41.049980742917555,0.4390246416981469,0.49819957340070076,1.5373499251144018,1.859156211282869,27.708678528449905,0.2950000762939453,-0.12110928584688097,-0.4485001564025879,-1.133490299012493,0.23648998620731732,-0.7909952277075405,-0.10600508509763529,1.7643004226684553,44.60090281204191,-2.9855955487876997,0.3424950713049524,9,0.28750038146972656,0.40000009536742986,1.2150001525878906,1.4750003814697248,-0.36999988555908203,1,0.009349289534027028,2.08473447536781,13.244999885559082,-2.3103377969535135,13.510000228881836,-1.463767314703973,13.720000267028807,0.009349289534027028
2959,2011-09-14,13.5,13.585000038146973,13.130000114440918,13.345000267028807,31504.0,0.009723269674918322,1.8000011737536936,-1.7222163353537263,40.99377998989857,40.53084967032754,0.18679337486851288,0.313383977672288,1.3762425995987186,1.7285082760312989,28.178920011122084,0.4549999237060547,-0.15385317876556748,-0.2735000610351559,-0.9144787792971698,0.367478657226858,-0.5939894201661637,0.04698929809585195,1.5895143112182595,56.80749113709365,10.244388080734993,0.3204893591310073,9,0.14750003814697266,0.5375003814697266,0.7049999237060547,1.025000095367428,-0.4799995422363281,2,-0.010370395801685639,1.3199996948242188,13.369999885559082,2.08473447536781,13.244999885559082,-2.3103377969535135,13.510000228881836,-0.010370395801685639
2960,2011-09-15,13.640000343322756,13.880000114440918,13.5600004196167,13.699999809265135,42940.0,0.010370395801685639,-1.9090972143953253,-0.3870939955330775,44.3137266634978,41.1039890298479,-0.06333365025204074,0.14954754673411408,1.1891955710928865,1.5897853410249443,28.12117176764719,0.38000011444091797,-0.19673335109977863,-0.11349973678588654,-0.7443479794026278,0.5173485058308547,-0.42892385809425804,0.20192438452248496,1.4056236908264115,69.95306845951555,23.13204622881375,0.31542412130837094,9,-0.21250009536743342,0.30749988555908025,0.5612494945526105,0.8849997520446724,-0.030000686645511365,3,-0.010263954530711605,1.8000011737536936,13.5,1.3199996948242188,13.369999885559082,2.08473447536781,13.244999885559082,-0.010263954530711605
2961,2011-09-16,13.899999618530273,13.899999618530273,13.460000038146973,13.579999923706055,215259.0,0.01906152996064958,1.75,-5.3333757192360975,48.17517536819141,42.521600571230316,-0.3788498344649671,-0.08321472246576889,0.885006790737636,1.3306722697174465,27.413642232739388,0.4399995803833008,-0.2711123313621062,0.12649955749511754,-0.4958144585452615,0.7488135735354966,-0.18465745052507287,0.43765656551530796,1.1026119440911835,100.0,51.4382234231946,0.3111570080201899,9,-0.47249937057495117,0.0475006103515625,0.3012502193450928,0.6250004768371547,-0.2950000762939453,4,-0.03489206258902966,-1.9090972143953253,13.640000343322756,1.8000011737536936,13.5,1.3199996948242188,13.369999885559082,-0.03489206258902966
2962,2011-09-19,13.454999923706055,13.9399995803833,13.354999542236328,13.55500030517578,58277.0,-0.03201436741271446,-2.8999853770495974,-0.3125014901175349,40.510360373378,43.274193648275485,0.06341222210403785,0.36514838881478084,1.2886003692157253,1.7727819655060841,26.719892746629426,0.5850000381469727,-0.3246626401186621,-0.3087501525878906,-0.9451617577770133,0.32766145260123203,-0.6269559551824511,0.009455650006669813,1.5054594168182458,40.12345969722587,-7.179305963799649,0.3182058025945611,9,-0.027499675750732422,0.44250011444091797,0.6737499237060547,1.0700001716613734,0.08500003814697266,0,-0.0040877224442698035,1.75,13.899999618530273,-1.9090972143953253,13.640000343322756,1.8000011737536936,13.5,-0.0040877224442698035
2963,2011-09-20,13.640000343322756,13.69499969482422,13.399999618530273,13.53499984741211,41278.0,0.013749566753304299,1.7441969810550495,-1.0500009536707149,37.0995050543128,43.008120985392395,-0.10434277160298855,0.1732804119735576,1.0665524609828072,1.5897701026940325,26.316458991536933,0.2950000762939471,-0.33424933091063735,-0.1137497425079328,-0.7514006368285475,0.5239011518126819,-0.43257518966824016,0.20507570465237457,1.2791498195463316,62.96303273342099,21.053350931458375,0.3188254471603072,9,-0.21250009536743342,0.17999982833862127,0.3974995613098127,0.8849997520446724,0.25999927520751775,1,-0.03005870900048302,-2.8999853770495974,13.454999923706055,1.75,13.899999618530273,-1.9090972143953253,13.640000343322756,-0.03005870900048302
2964,2011-09-21,13.5,13.704999923706055,13.5,13.69499969482422,46980.0,-0.010263954530711605,-1.1025666105872687,-1.8571311795533048,36.66666772630443,40.98342885553211,0.03984801634187285,0.2887033536820649,1.1651803717143139,1.732322304126745,26.362525653307657,0.2049999237060547,-0.294696847387117,-0.22875008583068812,-0.8649549080651138,0.4074547364037375,-0.546852496947901,0.0893523252865247,1.3786671687669791,24.786401420241045,-11.19396493969786,0.31810241111721305,9,-0.07249975204467773,0.32000017166137695,0.5374999046325684,1.025000095367428,0.4200000762939453,2,-0.03703703703703709,1.7441969810550495,13.640000343322756,-2.8999853770495974,13.454999923706055,1.75,13.899999618530273,-0.03703703703703709
2965,2011-09-22,13.0,13.350000381469727,12.914999961853027,13.350000381469727,39065.0,-0.03703703703703709,1.4857139743107668,1.794876560115794,34.3750037252894,39.58401710498809,0.47715318895380676,0.7537068350741549,1.6121480163404236,2.2200172320545146,26.474844508719798,0.5850000381469727,-0.25570793372087053,-0.6820000648498539,-1.387977540767622,0.02397741106791429,-1.034988802808737,-0.3290113268909707,1.8389938345469137,8.29268973473888,-27.618574305556116,0.35298873795888397,9,0.41750001907348633,0.820000171661377,1.0374999046325684,1.304999828338623,0.8350000381469727,3,0.0015384967510516656,-1.1025666105872687,13.5,1.7441969810550495,13.640000343322756,-2.8999853770495974,13.454999923706055,0.0015384967510516656
2966,2011-09-23,12.96500015258789,13.164999961853027,12.600000381469727,13.164999961853027,57041.0,-0.0026922959547776015,4.650001192094033,0.5714274036653751,39.99999999999998,39.85888420922102,0.47686190543054785,0.751219916963823,1.5868125591723476,2.239349794682486,26.61075831725809,0.5649995803833008,-0.2453524515182952,-0.668749904632568,-1.4328721631953272,0.09537235393019117,-1.0508110339139467,-0.2866887753511893,1.8351138144233587,27.238805173472752,-11.750389152554735,0.38206112928137953,9,0.30499982833862305,0.5500001907348633,1.0724997520446777,1.3399996757507324,0.6800003051757812,4,0.049749286270591275,1.4857139743107668,13.0,-1.1025666105872687,13.5,1.7441969810550495,13.640000343322756,0.049749286270591275
2967,2011-09-26,13.25,13.25,12.664999961853027,12.664999961853027,97968.0,0.02198224790265213,1.0,-2.9250029802350808,46.47651001341865,40.956747657143445,0.2152854813467293,0.4291539570656848,1.2485420469356683,1.9404203780386702,26.886602546528916,0.5850000381469727,-0.29417676152533545,-0.346250057220459,-1.108303171749771,0.41580305730885314,-0.727276614485115,0.03477650004419708,1.4621094235895882,58.823519258187794,16.01924712890004,0.38102655726465606,9,0.019999980926513672,0.2650003433227539,0.7874999046325684,1.054999828338623,0.744999885559082,0,0.026792418281986974,4.650001192094033,12.96500015258789,1.4857139743107668,13.0,-1.1025666105872687,13.5,0.026792418281986974
2968,2011-09-27,13.350000381469727,13.520000457763672,13.260000228881836,13.34000015258789,75771.0,0.00754719860148878,-2.058824849375624,0.017094407230318038,47.53290175400731,41.68331674204442,0.12532957275685241,0.2888309835837646,1.0948511082164671,1.825014452919639,27.411132869894384,0.2700004577636719,-0.30529452700180926,-0.21124968528747523,-0.9494827453312524,0.526983374756302,-0.5803662153093629,0.15786684473441248,1.2776246804350677,67.87333128501841,21.00819266542652,0.3691165300218883,9,-0.08000040054321289,0.16499996185302734,0.9037497043609619,0.9549994468688965,0.8399991989135742,1,0.014232177899187626,1.0,13.25,4.650001192094033,12.96500015258789,1.4857139743107668,13.0,0.014232177899187626
2969,2011-09-28,13.414999961853027,13.609999656677244,13.350000381469727,13.350000381469727,50550.0,0.004868882286589438,-7.0000293440145,6.499809269502194,44.71403325860409,41.727795252611784,0.052528711011877505,0.1537427331981931,0.9674274215400409,1.7421963192240906,27.886101429160647,0.25999927520751775,-0.265999277590673,-0.09675011634826625,-0.7206873362974555,0.527187103600923,-0.40871872632286,0.2152184936263275,1.1315201128343642,80.69308566739795,31.377544075016253,0.31196860997459436,9,-0.14499998092651367,0.10000038146972656,0.7937500476837158,0.8899998664855957,0.8599996566772461,2,0.03615353395873222,-2.058824849375624,13.350000381469727,1.0,13.25,4.650001192094033,12.96500015258789,0.03615353395873222
2970,2011-09-29,13.350000381469727,13.520000457763672,13.324999809265135,13.385000228881836,38143.0,-0.004845291134411789,-3.588197015595048,-0.5384626670774829,47.080294511360215,41.60614182407498,0.08053484557620827,0.15169921831862965,0.961674160206833,1.78881847943366,28.41029030279592,0.19500064849853693,-0.23321518852551648,-0.11424970626831055,-0.6187272580475298,0.3902278455109087,-0.36648848215792107,0.13798906962129998,1.1186589054889584,74.25747903095302,21.789744060553417,0.25223877588960986,9,-0.08000040054321289,0.16499996185302734,0.8587496280670166,0.9549994468688965,0.7349996566772461,3,0.04269660513383933,-7.0000293440145,13.414999961853027,-2.058824849375624,13.350000381469727,1.0,13.25,0.04269660513383933
2971,2011-09-30,13.359999656677244,13.395000457763672,13.119999885559082,13.300000190734865,66230.0,0.0007490093574376022,3.230743272983362,-1.714277929155212,52.313879902214715,42.91764399394573,-0.01577806096774914,0.09622797748557943,0.8826420457763025,1.762548749226232,28.722346413338805,0.27500057220458984,-0.22120239176987333,-0.07225041389465581,-0.5104822110302933,0.36598138324098173,-0.2913663124624737,0.14686548467316207,1.0339132740618826,73.544965001655,17.8292231331163,0.21911589856781877,9,-0.2074995040893537,0.1550006866455096,0.8237502574920672,0.9450001716613787,0.9800004959106463,4,0.035553921682350165,-3.588197015595048,13.350000381469727,-7.0000293440145,13.414999961853027,-2.058824849375624,13.350000381469727,0.035553921682350165
2972,2011-10-04,13.375,13.550000190734865,13.1899995803833,13.300000190734865,139300.0,0.0011227802176820845,-1.4406735826671226,1.2500079473567536,50.10526560944632,44.36272850007167,-0.048410686639630995,0.07399515272989277,0.7946196671507888,1.729762950474118,28.40830991761529,0.3600006103515643,-0.2292770442235028,-0.05025005340576172,-0.4873875654885307,0.38688745867700725,-0.2688188094471471,0.16831870263562365,0.9471564287683503,52.04086399040895,-4.870946409691584,0.2185687560413848,10,-0.22249984741210938,0.1400003433227539,0.7699999809265137,0.929999828338623,0.8000001907348651,1,0.02018695011317173,3.230743272983362,13.359999656677244,-3.588197015595048,13.350000381469727,-7.0000293440145,13.414999961853027,0.02018695011317173
2973,2011-10-05,13.404999732971193,13.53499984741211,13.300000190734865,13.425000190734865,33216.0,0.002242970689434909,-1.043479342543895,-0.26667344836794754,47.912080817972225,45.61221884359032,-0.1287950320534872,0.04180713845648931,0.699306358216969,1.6825305105973722,27.913024813525965,0.23499965667724432,-0.27144143062430715,-0.01750030517577983,-0.4544093005396359,0.41940869018807625,-0.23595480285770698,0.20095419250614732,0.8482704539052115,58.163261334133175,1.18710420180782,0.21845449768192785,10,-0.29999971389770685,0.11000061035156072,0.7262501716613752,0.9000000953674299,0.7600002288818342,2,0.04401344008509844,-1.4406735826671226,13.375,3.230743272983362,13.359999656677244,-3.588197015595048,13.350000381469727,0.04401344008509844
2974,2011-10-06,13.5,13.720000267028807,13.350000381469727,13.5600004196167,66105.0,0.007086927931460041,-1.0555568801044706,2.9999523173755485,46.860976862477905,46.99954919216682,-0.2500955142192538,-0.0560677513377108,0.5403617043828461,1.5717128667040754,27.762244375955024,0.36999988555908025,-0.2497462175581724,0.07749996185302699,-0.3594090335108291,0.5144089572168831,-0.14095453582890016,0.29595445953495414,0.6871393946601376,63.33331214058441,7.668231158764094,0.21845449768192785,10,-0.3399996757507324,0.010000228881835938,0.6300001144409162,0.804999828338623,0.994999885559082,3,0.05111108002839271,-1.043479342543895,13.404999732971193,-1.4406735826671226,13.375,3.230743272983362,13.359999656677244,0.05111108002839271
2975,2011-10-07,13.5,13.770000457763672,13.414999961853027,13.454999923706055,68315.0,0.0,-4.6800079345703125,-0.7499960263848049,39.847721879426494,46.98262940099198,-0.19189121673725218,-0.0773610369373614,0.4773555674811192,1.5513439488979461,27.550232872074986,0.35500049591064453,-0.23171783658291822,0.08849997520446706,-0.32744658908111113,0.5044465394900453,-0.11947330693832114,0.29647325734725527,0.6236538341325204,58.46150460330851,8.057311782901095,0.2079732821427891,10,-0.2824997901916504,0.010000228881835938,0.5262501239776611,0.804999828338623,0.8850002288818359,4,0.057407379150390625,-1.0555568801044706,13.5,-1.043479342543895,13.404999732971193,-1.4406735826671226,13.375,0.057407379150390625
2976,2011-10-10,13.5,13.710000038146973,13.4399995803833,13.619999885559082,55219.0,0.0,-1.2499970197767614,-2.6666596024244478,51.47541270657216,47.5380630335646,-0.12071516089168277,-0.08237189216047724,0.42320534288789524,1.528612673083142,27.526253578102512,0.2700004577636719,-0.2014501903848629,0.08899998664855957,-0.3264717910482009,0.50447176434532,-0.11873590219981978,0.2967358754969389,0.562707696026008,53.44826735725737,1.6716033433207613,0.20773588884837987,10,-0.05499982833862305,0.0,0.5062501430511475,0.804999828338623,1.0349998474121094,0,0.04333333615903512,-4.6800079345703125,13.5,-1.0555568801044706,13.5,-1.043479342543895,13.404999732971193,0.04333333615903512
2977,2011-10-11,13.609999656677244,13.75,13.520000457763672,13.5649995803833,30707.0,0.008148122716832962,-2.4074429907598405,-0.37500099341167886,48.96549274746541,47.6972398106155,-0.19475965984660526,-0.1724671028521314,0.25808885384766533,1.3968494585956748,26.701165209514922,0.25,-0.11541370666473583,0.18074965476989568,-0.2360838636236977,0.5975831731634891,-0.027667104426900124,0.3891664139666915,0.39419974676651215,65.9572957058297,14.95139262719401,0.2084167591967965,10,-0.16499948501586736,-0.3299994468688947,0.4375002384185809,0.6950001716613787,0.9200000762939489,1,0.05363706938467838,-1.2499970197767614,13.5,-4.6800079345703125,13.5,-1.0555568801044706,13.5,0.05363706938467838
2978,2011-10-12,13.494999885559082,13.69499969482422,13.404999732971193,13.574999809265135,65130.0,-0.008449652756731818,-1.2307669735539313,-1.777773068282996,49.82455717669231,48.26507580151419,-0.06373064952486018,-0.05019606702166968,0.32500928471341517,1.490393539016079,26.354989337895994,0.28999996185302734,-0.05137424147918779,0.059499883651733754,-0.3573415188986342,0.4763412862021017,-0.14892081762345022,0.2679205849269177,0.45303155700571374,34.52368517854143,-18.980940166043794,0.20842070127518397,10,-0.04999971389770508,-0.21499967575073242,0.5212500095367432,0.809999942779541,1.015000343322754,2,0.050389056016476585,-2.4074429907598405,13.609999656677244,-1.2499970197767614,13.5,-4.6800079345703125,13.5,0.050389056016476585
2979,2011-10-13,13.359999656677244,13.630000114440918,13.300000190734865,13.630000114440918,54635.0,-0.010003722121279979,1.4444397349496187,3.37500894070534,66.98113971438309,50.47628082407229,0.0700095786536572,0.07776496042816738,0.42597270747923055,1.6024562248474954,25.91233759341911,0.3299999237060529,-0.02919962628641848,-0.06850032806396733,-0.4854831330231253,0.34848247689519063,-0.2769917305435463,0.13999107441561165,0.5341105434437488,12.765836564663447,-44.53867099489411,0.2084914024795791,10,0.08500051498413264,-0.07999944686889471,0.5487504005432147,0.9450001716613787,0.9250001907348651,3,0.060254515408872056,-1.2307669735539313,13.494999885559082,-2.4074429907598405,13.609999656677244,-1.2499970197767614,13.5,0.060254515408872056
2980,2011-10-14,13.5,13.550000190734865,13.354999542236328,13.5,31299.0,0.0104790678832678,2.89999809265854,-0.0,72.96138638986893,52.770448211589425,-0.051937494160572584,-0.07722078403527277,0.26672292496319727,1.4345909118281277,26.118482781206215,0.19500064849853693,-0.01324428720622528,0.07850003242492676,-0.3281045159084215,0.485104580758275,-0.12480224174174737,0.2818023065916009,0.3423458073749419,44.44442089692026,-15.974856380108726,0.20330227416667446,10,-0.019999980926513672,-0.2199997901916504,0.31750011444091797,0.804999828338623,0.5100002288818359,4,0.07370369522659859,1.4444397349496187,13.359999656677244,-1.2307669735539313,13.494999885559082,-2.4074429907598405,13.609999656677244,0.07370369522659859
2981,2011-10-17,13.414999961853027,13.720000267028807,13.220000267028807,13.720000267028807,22631.0,-0.006296299121998028,2.278685244015347,-100.0,58.54922791846819,53.708666245925194,0.04658355866489394,-0.032062575251980974,0.33834244811116676,1.4937430573718906,26.002867817178622,0.5,0.006493113254000704,0.017749977111815696,-0.320861298140116,0.3563612523637474,-0.15155566051415015,0.18705561473778154,0.37765202848570567,36.792413786898884,-22.84437646318441,0.16930563762596607,10,0.08000040054321289,-0.13499975204467773,0.4025001525878906,0.8899998664855957,0.4849996566772461,0,0.07230713900761132,2.89999809265854,13.5,1.4444397349496187,13.359999656677244,-1.2307669735539313,13.494999885559082,0.07230713900761132
2982,2011-10-18,13.399999618530273,13.414999961853027,13.109999656677244,13.345000267028807,21250.0,-0.0011181769187781354,6.176474548126914,-0.18032556219827087,52.84086845133981,54.256309316299365,0.07320088243929845,-0.022550144598390887,0.3611115034973835,1.4828652191995886,25.820288128853225,0.305000305175783,0.022805716380876362,0.005499649047852273,-0.33202846535661656,0.3430277634523211,-0.16326440815438126,0.1742637062500858,0.34494630745370003,47.54092978462645,-10.59736435288071,0.16876405720223436,10,0.04000043869018555,-0.12999963760375977,0.41750049591064453,0.9050002098083496,0.5600004196166992,1,0.08470151202932086,2.278685244015347,13.414999961853027,2.89999809265854,13.5,1.4444397349496187,13.359999656677244,0.08470151202932086
2983,2011-10-19,13.229999542236328,13.5,13.050000190734865,13.5,51454.0,-0.012686573218917085,2.3333262690911014,-4.909157115361115,40.60911248229408,53.56165771850116,0.24112332421240446,0.12138210673563776,0.5206237029899299,1.6244584807588929,25.531236746732166,0.44999980926513494,0.017807117318577426,-0.1440003871917721,-0.4682906266630589,0.18028985227951466,-0.3061455069274164,0.018144732543872166,0.4900007247924787,26.865571791740205,-27.245704708755678,0.16214511973564377,10,0.18000078201293945,0.04000043869018555,0.483750581741333,1.075000286102295,0.43000030517578125,2,0.09826154464969239,6.176474548126914,13.399999618530273,2.278685244015347,13.414999961853027,2.89999809265854,13.5,0.09826154464969239
2984,2011-10-20,13.0,13.154999732971193,12.920000076293945,13.140000343322756,33079.0,-0.017384697671535276,1.764716112130202,0.5185189109764261,34.782587062201145,52.99886496103168,0.4388934975672214,0.3288632669958069,0.7388584185529865,1.8182780246363706,25.360144230015674,0.3099994659423828,0.012510420242977105,-0.3489999294280999,-0.7076610909296299,0.00966123207343017,-0.5283305101788649,-0.16966934867733485,0.6752002716064442,9.99998807907391,-39.84600755656521,0.17933058075076524,10,0.33500003814697266,0.26999998092651367,0.7137501239776611,1.304999828338623,0.6149997711181641,3,0.11615386376014114,2.3333262690911014,13.229999542236328,6.176474548126914,13.399999618530273,2.278685244015347,13.414999961853027,0.11615386376014114
2985,2011-10-21,13.020000457763672,13.104999542236328,12.890000343322756,13.0,65132.0,0.0015384967510516656,1.2631658200654339,-0.14286006226115444,35.3448722365046,51.20658268657972,0.3840295621064094,0.3272144765510916,0.6985399465276867,1.7609683656583979,24.382484015215663,0.21499919891357244,0.010817984150248705,-0.329999494552613,-0.6846525903948653,0.024653601289639226,-0.5073260424737391,-0.1526729466314869,0.612191818237303,15.662665830190656,-29.89732585552084,0.17732654792112604,10,0.2999997138977051,0.2499995231628418,0.8224997520446777,1.2849993705749512,1.0,4,0.09715816783202436,1.764716112130202,13.0,2.3333262690911014,13.229999542236328,6.176474548126914,13.399999618530273,0.09715816783202436
2986,2011-10-24,13.609999656677244,13.789999961853027,12.850000381469727,13.244999885559082,140952.0,0.04531483703303274,1.5931009263132416,18.249570856379847,56.77232574003214,52.07400857464269,-0.2109040931906474,-0.2234413235064725,0.08192566856034667,1.1376700321060316,22.561794451220436,0.9399995803833008,0.01867639204996152,0.22774972915649272,-0.0954002832030838,0.5508997415160692,0.06617472297670446,0.389324735336281,-1.0099992752075178,80.85102281616075,34.61911725255885,0.161575006179788,10,-0.28999948501586736,-0.33999967575073065,0.07750058174133478,0.6950001716613787,0.42000007629394887,0,0.029390197082653557,1.2631658200654339,13.020000457763672,1.764716112130202,13.0,2.3333262690911014,13.229999542236328,0.029390197082653557
2987,2011-10-25,13.604999542236328,14.114999771118164,13.510000228881836,13.8100004196167,123195.0,-0.00036738534658686817,-2.063292667321765,-0.5616465915919866,55.847947508874434,52.74327416710737,-0.23097759552570807,-0.20077576857145196,0.05776959885716337,1.113634364842813,21.119048286414927,0.6049995422363281,0.043020160654819506,0.20499963760375906,-0.12645625248222103,0.5364555276897391,0.03927169256076901,0.3707275826467491,-0.9811991691589359,59.683756920738695,14.343060522111287,0.16572794504298993,10,-0.12249946594238281,-0.2474994659423828,0.08250069618225098,0.7000002861022949,1.1050004959106445,1,0.021683211041509054,1.5931009263132416,13.609999656677244,1.2631658200654339,13.020000457763672,1.764716112130202,13.0,0.021683211041509054
2988,2011-10-26,13.539999961853027,13.75,13.449999809265135,13.520000457763672,34854.0,-0.004777624591718044,-2.749983608804693,-0.09755813899394768,51.19047551468631,50.98875592269662,-0.17760000750072713,-0.127340893440671,0.0990265215970485,1.1538752247189485,20.232986492641373,0.30000019073486506,0.038447657095304066,0.13050007820129395,-0.2057781134240031,0.466778269826591,-0.037639017611354575,0.29863917401394247,-0.8565516128540036,54.54544769188088,11.006440460581729,0.16813909581264894,10,-0.05749988555908203,-0.18249988555908203,0.12250018119812012,0.7649998664855957,0.875,2,0.031019208085467875,-2.063292667321765,13.604999542236328,1.5931009263132416,13.609999656677244,1.2631658200654339,13.020000457763672,0.031019208085467875
2989,2011-10-27,13.899999618530273,14.079999923706055,13.744999885559082,14.029999732971193,87330.0,0.02658786245875122,1.913037529076638,-6.500166897143764,59.80391698541534,49.52681487775733,-0.5061749701887681,-0.47341480908934663,-0.28247279633677636,0.7730346037164537,19.757111776073348,0.5399999618530273,0.038574754790944965,0.46624975204467844,0.06468888663647832,0.8678106174528786,0.2654693193405784,0.6670301847487785,-1.1592892126464847,83.0039323064304,39.64429066159077,0.20078043270409998,10,-0.4174995422363281,-0.5424995422363281,-0.27624940872192383,0.4050002098083496,0.4450006484985334,3,-0.017266171057891078,-2.749983608804693,13.539999961853027,-2.063292667321765,13.604999542236328,1.5931009263132416,13.609999656677244,-0.017266171057891078
2990,2011-10-28,13.920000076293945,14.024999618530273,13.789999961853027,14.024999618530273,36035.0,0.0014388818929900182,3.476203451407811,0.8076880754135531,60.19417925193029,49.709587248142014,-0.514431017770244,-0.47276153580364166,-0.3125781442037816,0.7300221705664569,19.21802388254444,0.2349996566772461,0.04659560077718794,0.457750225067139,0.0037334925506886663,0.9117669575835894,0.23074185880891385,0.6847585913253642,-1.1243180958007812,84.58499692411614,40.74580551664347,0.22700836625822482,10,-0.4375,-0.5625,-0.2962498664855957,0.38499975204467773,0.375,4,-0.021910941343685986,1.913037529076638,13.899999618530273,-2.749983608804693,13.539999961853027,-2.063292667321765,13.604999542236328,-0.021910941343685986
2991,2011-10-31,13.835000038146973,14.0,13.800000190734865,13.949999809265135,47097.0,-0.0061063245460558635,-1.1621663419009842,1.0952406902815452,55.52826531549521,50.00818689971483,-0.4063172519674936,-0.36928447038656564,-0.22147056881009597,0.7964716604220836,18.344176597034092,0.19999980926513494,0.041185306669046184,0.349000167846679,-0.13142278180391287,0.8294231174972708,0.10878869302138305,0.5892116426719749,-0.9865453460288087,57.894774581494815,16.157179093950084,0.24021147482529562,10,-0.35249996185302734,-0.47749996185302734,-0.21624994277954102,0.4699997901916504,0.06499958038330078,0,0.013371913198886975,3.476203451407811,13.920000076293945,1.913037529076638,13.899999618530273,-2.749983608804693,13.539999961853027,0.013371913198886975
2992,2011-11-01,13.645000457763672,13.859999656677244,13.454999923706055,13.704999923706055,104412.0,-0.013733254778418358,1.1891940655511337,0.5217355248536395,53.55451650738193,51.44656512472459,-0.19881728406470422,-0.16655958946403793,-0.03228101458384813,0.964791306944484,17.48656708171002,0.40499973297118963,0.009916515313985741,0.14550056457519567,-0.3369590772307056,0.627960206381097,-0.09572925632775586,0.3867303854781472,-0.7458839624855074,30.952478266069228,-11.214411397970288,0.2412298209029508,11,-0.16250038146972656,-0.25500059127807617,-0.2525002956390381,0.6599993705749512,0.15499973297119318,1,0.02821540947537793,-1.1621663419009842,13.835000038146973,3.476203451407811,13.920000076293945,1.913037529076638,13.899999618530273,0.02821540947537793
2993,2011-11-02,13.994999885559082,14.09000015258789,13.53499984741211,13.729999542236328,103671.0,0.025650378604147983,1.4395570767737784,-4.416711701688018,63.655925622390775,54.65471385363456,-0.4792922878043395,-0.4954956659226095,-0.38516536781653166,0.5943682281470082,16.758946198419334,0.5550003051757812,0.016683353633283105,0.4659999847412113,-0.062120746376017166,0.9941207158584398,0.20193961918259618,0.7300603502998264,-1.047248059247318,85.03933341943933,37.53602136402803,0.26406036555861434,11,-0.5124998092651367,-0.5124998092651367,-0.6024997234344482,0.309999942779541,0.02000045776367365,2,0.05108968620469034,1.1891940655511337,13.645000457763672,-1.1621663419009842,13.835000038146973,3.476203451407811,13.920000076293945,0.05108968620469034
2994,2011-11-03,14.1899995803833,14.3100004196167,13.864999771118164,13.895000457763672,71629.0,0.013933526003485852,-1.5070424048677618,1.1132027940821887,64.4958004238645,57.89370587445232,-0.5450574332052991,-0.6705302964633582,-0.5860016179569278,0.38154799440112797,16.646195945429582,0.44500064849853516,0.038913404889004966,0.6264997005462654,0.02176326076239299,1.2312361403301377,0.3241314806543283,0.9288679204382024,-1.1955578362792814,85.96482226532655,36.5017593821771,0.30236821989193635,11,-0.6099991798400879,-0.6099991798400879,-0.797499418258667,0.11500024795532227,-0.36999988555908025,3,0.015856264138356613,1.4395570767737784,13.994999885559082,1.1891940655511337,13.645000457763672,-1.1621663419009842,13.835000038146973,0.015856264138356613
2995,2011-11-04,14.274999618530273,14.470000267028807,14.210000038146973,14.210000038146973,62646.0,0.005990136762546339,-7.000058688029054,0.22033821594483544,68.06723328854804,59.1486956020652,-0.4842372092472207,-0.7320235658648002,-0.6738753893336256,0.28335190824108736,16.76716072477437,0.28000068664550604,0.09518791159207574,0.6727497577667236,-0.009240007644503834,1.354739523177951,0.3317548750611099,1.0137446404723374,-1.2016243538954932,80.78811994681989,28.494507400875555,0.34099488270561407,11,-0.31499958038330256,-0.6149992942810059,-0.8824994564056396,0.03000020980834961,-0.4249992370605469,4,0.004903723318329556,-1.5070424048677618,14.1899995803833,1.4395570767737784,13.994999885559082,1.1891940655511337,13.645000457763672,0.004903723318329556
2996,2011-11-07,14.085000038146973,14.3149995803833,13.970000267028807,14.25,52097.0,-0.013309953447330658,1.3389853521655057,-2.53847733908476,63.405109683853865,59.988380288174035,-0.24560056922783424,-0.5227518769993562,-0.48885541076328565,0.4588367958637143,16.656492970939908,0.34499931335449396,0.18196861057271718,0.4535001754760746,-0.2595000294553014,1.1665003804074505,0.0970000730103866,0.8100002779417625,-0.8998947733206695,62.06895579744539,8.795185724686952,0.356500102465688,11,-0.12500000000000178,-0.4249997138977051,-0.6924998760223389,0.2199997901916504,0.5199995040893555,0,0.014909480836224454,-7.000058688029054,14.274999618530273,-1.5070424048677618,14.1899995803833,1.4395570767737784,13.994999885559082,0.014909480836224454
2997,2011-11-08,14.34000015258789,14.399999618530273,14.085000038146973,14.085000038146973,30889.0,0.018104374423165925,-1.4705838354145864,-1.5454555963355778,71.02275888128119,62.19196732890679,-0.4306656274651406,-0.7591817092685336,-0.748231316649143,0.19049777071816898,16.715284184463318,0.3149995803833008,0.28260087751279883,0.6720002651214596,-0.10796188022934672,1.451962410472266,0.28201919244605733,1.0619813377968619,-1.0521032875853873,86.09625068465641,28.264149253294235,0.3899810726754029,11,-0.377500057220459,-0.679999828338623,-1.0062499046325684,-0.03500032424926758,0.19999980926513672,1,-0.030683439984358185,1.3389853521655057,14.085000038146973,-7.000058688029054,14.274999618530273,-1.5070424048677618,14.1899995803833,-0.030683439984358185
2998,2011-11-09,14.175000190734865,14.635000228881836,14.15999984741211,14.350000381469727,55661.0,-0.011506273368013131,-3.634130229485623,-0.6862749497918678,72.8155562740526,63.637705027644266,-0.18564038958345463,-0.5698418652786934,-0.59122658175799,0.339068042291478,16.696153852186313,0.47500038146972656,0.30651083256648093,0.47300028800964533,-0.33402410866827914,1.2800246846875698,0.0694880896706831,0.8765124863486076,-0.7925350535702567,40.2597708210514,-22.646938945952378,0.40351219833896246,11,-0.13000011444091975,-0.4324998855590838,-0.8412499427795428,0.129999637603758,0.4250001907348615,2,-0.026455026099054924,-1.4705838354145864,14.34000015258789,1.3389853521655057,14.085000038146973,-7.000058688029054,14.274999618530273,-0.026455026099054924
2999,2011-11-10,14.164999961853027,14.19499969482422,13.80500030517578,14.050000190734865,24180.0,-0.0007054835095080536,3.4571553133514485,-0.65714083301998,72.3196986906951,64.9849849652848,-0.14985566528695493,-0.5232691012622102,-0.6009470748642869,0.33121609948112507,16.122533430985996,0.38999938964844105,0.336427712490341,0.42275004386901927,-0.39270893594378364,1.2382090236818222,0.01502055396261781,0.8304795337754207,-0.6572813155166966,43.373456598622695,-24.455543832879627,0.4077294899064012,11,-0.11999988555908203,-0.4224996566772461,-0.8549997806549072,0.11249971389770508,0.4350004196166992,3,-0.010589454213499994,-3.634130229485623,14.175000190734865,-1.4705838354145864,14.34000015258789,1.3389853521655057,14.085000038146973,-0.010589454213499994
3000,2011-11-11,14.494999885559082,14.494999885559082,14.0,14.199999809265135,36931.0,0.023296853130586603,2.355930559596547,2.5652231602342446,69.19741527187396,66.50377940488244,-0.43551322153600225,-0.8167808618509422,-0.9438547242221382,-0.013221742698341643,15.720432827942446,0.49499988555908203,0.3943473932465231,0.7029999732971195,-0.16963302415553905,1.575632970749778,0.2666834745707902,1.1393164720234488,-0.8745530809682016,83.13248720582595,16.250469714174685,0.43631649872632966,11,-0.4499998092651367,-0.7524995803833008,-1.1599996089935303,-0.21999979019165394,0.40999984741211115,4,-0.046567795520118804,3.4571553133514485,14.164999961853027,-3.634130229485623,14.175000190734865,-1.4705838354145864,14.34000015258789,-0.046567795520118804
3001,2011-11-14,14.385000228881836,14.595000267028807,14.140000343322756,14.595000267028807,45738.0,-0.007588800106637872,3.3333318195648918,-0.7118643519865413,66.18260069186954,67.90689986982551,-0.2674127640983279,-0.6644520007279411,-0.8386357456805626,0.08195294889530658,15.90974650356366,0.45499992370605113,0.4047961562678939,0.5445003032684319,-0.34751634056453895,1.4365169471014028,0.09849198135194648,0.9905086251849173,-0.6630980818618593,69.87951530360174,2.0007558374240233,0.44600832191648504,11,-0.3000001907348633,-0.6424999237060547,-1.0212500095367432,-0.16000032424926758,0.8949995040893572,0,-0.037191507744153585,2.355930559596547,14.494999885559082,3.4571553133514485,14.164999961853027,-3.634130229485623,14.175000190734865,-0.037191507744153585
3002,2011-11-15,14.53499984741211,15.130000114440918,14.295000076293945,14.364999771118164,116678.0,0.010427501991213672,-4.3871063010293545,-0.8095240257764565,69.93989362413734,68.60511853668623,-0.31054678889525356,-0.7642435915862471,-0.9761362202357375,-0.07975483401059513,16.160106781969873,0.8350000381469727,0.4186219808701601,0.6377499103546143,-0.2803056304507674,1.555805451159996,0.17872213995192432,1.0967776807573042,-0.7217878922059473,55.094313005312564,-13.873237789333523,0.4590277704026906,11,-0.06749963760375977,-0.5449995994567871,-1.062499761581421,-0.42999982833862305,0.8900003433227557,1,0.004815940526939899,3.3333318195648918,14.385000228881836,2.355930559596547,14.494999885559082,3.4571553133514485,14.164999961853027,0.004815940526939899
3003,2011-11-16,14.529999732971193,14.960000038146973,14.5,14.78499984741211,42856.0,-0.0003440051251054621,-1.9206390534694113,-1.4999999999999896,64.7196395999735,68.6299895562539,-0.24772730215711114,-0.6923544666786814,-0.95666426281546,-0.08637131025131417,16.700787267007794,0.46000003814697266,0.454371654151835,0.5677497863769556,-0.3353527695595826,1.4708523423134938,0.11619850840868651,1.0193010643452247,-0.5587731986568603,54.71694582337393,-11.95976371701498,0.4515512779682695,11,-0.06249952316284357,-0.5399994850158709,-1.16749954223633,-0.4324998855590838,1.2049999237060511,2,0.0006882470107099081,-4.3871063010293545,14.53499984741211,3.3333318195648918,14.385000228881836,2.355930559596547,14.494999885559082,0.0006882470107099081
3004,2011-11-17,14.510000228881836,14.59000015258789,14.3100004196167,14.44499969482422,23829.0,-0.0013764283865728144,1.4888822955961514,-0.25490394073009764,63.78506651217719,68.15419324776825,-0.19842905799036004,-0.5833372428399102,-0.923416449293466,-0.0797395102994809,16.777336834257255,0.2799997329711914,0.5142716158174441,0.47225027084350657,-0.3400464021477543,1.2845469438347674,0.06610193434787526,0.8783986073391379,-0.39972086495231274,45.1327590470347,-18.482290501805174,0.40614833649563054,11,-0.04250001907348633,-0.5199999809265137,-1.1475000381469727,-0.41250038146972656,1.5249996185302734,3,0.006202629301738316,-1.9206390534694113,14.529999732971193,-4.3871063010293545,14.53499984741211,3.3333318195648918,14.385000228881836,0.006202629301738316
3005,2011-11-18,14.28499984741211,14.550000190734865,14.220000267028807,14.5,37289.0,-0.015506573254345568,1.095234058528255,-3.3076674785059152,59.86842628111418,67.76122842524163,0.03144590655603707,-0.2726879495296721,-0.6946014822910325,0.1295709063932513,16.701636527421286,0.32999992370605824,0.5170998200279744,0.18399991989135778,-0.4776535501080499,0.8456533898907654,-0.14682681510834605,0.5148266548910616,0.8450002670288086,14.646417940640832,-47.63947406981464,0.33082673499970355,11,0.18250036239624023,-0.2949995994567871,-0.9224996566772461,-0.33249998092651367,1.7250003814697266,4,0.022051140176573725,1.4888822955961514,14.510000228881836,-1.9206390534694113,14.529999732971193,-4.3871063010293545,14.53499984741211,0.022051140176573725
3006,2011-11-21,14.010000228881836,14.350000381469727,13.989999771118164,14.350000381469727,29254.0,-0.019250936049543754,1.117649698751248,1.5813949362147584,57.71670403406616,66.28277788666217,0.32931945781808203,0.035642628295846635,-0.4121341846710127,0.3864834778193096,17.597302171600152,0.3600006103515625,0.49596497404642115,-0.11099972724914586,-0.7331657060372585,0.5111662515389668,-0.4220827166432013,0.20008326214490957,1.1017998886108398,1.7544255912569842,-61.830713393289265,0.3110829893940562,11,0.45749998092651367,-0.019999980926513672,-0.630000114440918,-0.24000024795532404,2.539999008178711,0,0.06388290431604005,1.095234058528255,14.28499984741211,1.4888822955961514,14.510000228881836,-1.9206390534694113,14.529999732971193,0.06388290431604005
3007,2011-11-22,13.899999618530273,14.170000076293945,13.720000267028807,14.039999961853027,72744.0,-0.007851578055280473,1.2499958276808432,0.4117655308597651,47.7646985961459,63.49934925578365,0.4138646052182722,0.17800340148977867,-0.28724708440756963,0.47917047534500234,17.59277874625395,0.4499998092651385,0.45367658736076066,-0.23575034141540563,-0.8191908393234293,0.34769015649261803,-0.5274705903694166,0.05596990753860531,1.1669284851074213,14.51607941339802,-44.44036077385395,0.29172024895401155,11,0.5250005722045898,0.09000062942504883,-0.5124993324279785,-0.12999963760376154,2.1949996948242188,1,0.09928058649737115,1.117649698751248,14.010000228881836,1.095234058528255,14.28499984741211,1.4888822955961514,14.510000228881836,0.09928058649737115
3008,2011-11-23,13.960000038146973,14.039999961853027,13.649999618530273,13.720000267028807,47158.0,0.004316577069305216,-1.052627616322843,-1.7142798754777002,44.22111636457392,60.37728455288129,0.3577839739764972,0.15924630162144737,-0.3353866169578126,0.4047439876994794,17.695419039114572,0.3900003433227539,0.4366495899014424,-0.19674992561340332,-0.7166817715370666,0.32318192031025994,-0.45671584857523584,0.0632159973484292,1.026112395294188,32.97874930757197,-21.62932765492738,0.25996592296183185,11,0.42999982833862305,0.03000020980834961,-0.6050000190734863,-0.19000005722046076,2.3599996566772496,2,0.1049427040533415,1.2499958276808432,13.899999618530273,1.117649698751248,14.010000228881836,1.095234058528255,14.28499984741211,0.1049427040533415
3009,2011-11-24,13.65999984741211,13.920000076293945,13.520000457763672,13.850000381469727,79462.0,-0.021489984950937346,1.4242406727740369,-0.7916696469017418,36.05442647624897,56.69473024225629,0.6466150848287491,0.464141170662721,-0.03095795521837985,0.6846748931718984,17.02559813115097,0.4399995803833008,0.3646175737692765,-0.48475012779235804,-1.0395423192783966,0.07004206369368049,-0.7621462235353782,-0.2073540320493379,1.2192235608361806,13.59217727606469,-36.146774566746785,0.2773960957430194,11,0.6650004386901855,0.3300004005432129,-0.31999969482421875,0.11000013351440252,2.739999771118164,3,0.15190335523014253,-1.052627616322843,13.960000038146973,1.2499958276808432,13.899999618530273,1.117649698751248,14.010000228881836,0.15190335523014253
3010,2011-11-25,13.614999771118164,13.774999618530273,13.449999809265135,13.75,69919.0,-0.003294295519517876,2.5135215943418787,0.7105255232645686,38.5922288521606,53.629133371177524,0.6187254013757855,0.5113362826873473,0.013525672718955661,0.7007575013915037,16.36707217692839,0.3249998092651385,0.2956205237010643,-0.5145001888275154,-1.110538828884959,0.0815384512299282,-0.8125195088562371,-0.21648086879879358,1.1283013420816648,18.333317438771658,-28.61306551853267,0.2980193200287217,11,0.6750001907348633,0.3750004768371582,-0.3124997615814209,0.15500020980834783,2.7950000762939453,4,0.17774514263507757,1.4242406727740369,13.65999984741211,-1.052627616322843,13.960000038146973,1.2499958276808432,13.899999618530273,0.17774514263507757
3011,2011-11-28,14.020000457763672,14.045000076293945,13.645000457763672,13.729999542236328,63526.0,0.02974665394447129,1.3529378765609397,-2.1481512878113564,42.760191149043266,50.609166429500405,0.17489692300145876,0.12743990729505228,-0.3956778030860768,0.2693000179141478,15.784737121668089,0.43000030517578125,0.23595074956853423,-0.11874952316284215,-0.701130022108515,0.46363097578283075,-0.4099397726356795,0.17244072630999518,0.5681044989639936,79.1667273750787,35.636980128966215,0.29119024947283656,11,0.1849994659423828,-0.03000020980834961,-0.7250003814697266,-0.13000011444091797,2.3899993896484375,0,0.14194006463217956,2.5135215943418787,13.614999771118164,1.4242406727740369,13.65999984741211,-1.052627616322843,13.960000038146973,0.14194006463217956
3012,2011-11-29,14.029999732971193,14.074999809265135,13.835000038146973,14.0,26879.0,0.0007132150414435046,3.000000000000089,0.10344702849175852,46.47200885083887,48.58165190181879,0.09580500344777398,0.15574797144881813,-0.3955044623588311,0.23702445635315073,16.192261890056947,0.2399997711181623,0.16408220584448863,-0.12800021171569576,-0.6653759538443076,0.4093755304129161,-0.3966880827800008,0.14068765934860927,0.42153260606096943,92.79998779296932,46.83839433700449,0.2686878710643057,11,-0.00999975204467951,0.26000022888183416,-0.7349996566772479,-0.2299995422363299,2.3550004959106428,1,0.17961507854966174,1.3529378765609397,14.020000457763672,2.5135215943418787,13.614999771118164,1.4242406727740369,13.65999984741211,0.17961507854966174
3013,2011-11-30,14.710000038146973,14.744999885559082,13.970000267028807,13.970000267028807,78661.0,0.04846759216806995,-1.0945942114528535,24.666878596177508,60.0,48.16108895602131,-0.621315031899087,-0.4932278680440412,-1.063184780269614,-0.46000723644118935,16.567087703291506,0.7749996185302752,0.11977863763776497,0.5162500858306878,-0.0685115105896994,1.101011682251075,0.2238692876204933,0.8086308840408822,-1.2600002288818377,97.29730923937298,48.90123222093152,0.29238079821019375,11,-0.6125001907348633,-0.4200000762939453,-1.2899999618530273,-0.9099998474121094,1.62499904632568,2,0.09415358746538716,3.000000000000089,14.029999732971193,1.3529378765609397,14.020000457763672,2.5135215943418787,13.614999771118164,0.09415358746538716
3014,2011-12-01,14.414999961853027,14.720000267028807,14.414999961853027,14.720000267028807,37204.0,-0.020054389906793424,1.0000000000000115,-0.41216270204369554,48.51301286573757,46.89937635431281,-0.381306337073152,-0.19026186895505148,-0.7545253119002453,-0.18488490045247197,16.51654166979311,0.3050003051757795,0.04033219367825147,0.20999999046325613,-0.3830563812118104,0.8030563621383227,-0.08652819537427803,0.5065281763007903,-0.9391001510620143,74.51738191008806,29.25467460705822,0.2965281858375334,12,-0.31750011444091797,-0.125,-0.994999885559082,-0.6649999618530273,2.160000801086426,3,0.13215398806884981,-1.0945942114528535,14.710000038146973,3.000000000000089,14.029999732971193,1.3529378765609397,14.020000457763672,0.13215398806884981
3015,2011-12-02,14.345000267028807,14.729999542236328,14.329999923706055,14.529999732971193,53217.0,-0.0048560315649992525,-2.7209240432213764,0.6065550191360184,49.24528390158511,45.9581074507038,-0.3373796006971421,-0.12095019001508867,-0.6552790399460893,-0.13784669727785115,16.077175693502316,0.39999961853027344,-0.02279224323872242,0.1365002632141099,-0.4591162616999078,0.7321167881281276,-0.16130799924289896,0.4343085256711188,-0.843718454742433,63.63637939958352,20.59990493766177,0.2978082624570088,12,-0.24750041961669744,-0.055000305175779474,-0.9250001907348615,-0.6725001335144025,2.1300001144409197,4,0.1432554418437182,1.0000000000000115,14.414999961853027,-1.0945942114528535,14.710000038146973,3.000000000000089,14.029999732971193,0.1432554418437182
3016,2011-12-05,14.295000076293945,14.5,14.199999809265135,14.5,78193.0,-0.0034855482610052224,1.926832218386865,1.10811089460062,45.29412424687811,45.68359918967404,-0.271222682365142,-0.05735107941401729,-0.5748819552823186,-0.11420594810358686,16.174008594000316,0.30000019073486506,-0.08806468457824757,0.07600007057189906,-0.5178509621013223,0.6698511032451204,-0.22092544576471163,0.37292558690850974,-0.7688439025421179,50.54946321750905,8.664864517407707,0.2969255163366109,12,-0.19750022888183594,-0.005000114440917969,-0.875,-0.622499942779541,1.7049999237060547,0,0.1479538132095266,-2.7209240432213764,14.345000267028807,1.0000000000000115,14.414999961853027,-1.0945942114528535,14.710000038146973,0.1479538132095266
3017,2011-12-06,13.899999618530273,14.239999771118164,13.75,14.239999771118164,97497.0,-0.027632071049703555,1.882350301248752,1.658537946947776,39.28571776120199,45.13522156707716,0.13832402429430424,0.31936974101995474,-0.16263562790898511,0.25434547246620554,15.72210954398717,0.5450000762939453,-0.1419373138309954,-0.2970003604888909,-0.9044229864078552,0.31042226543007345,-0.6007116734483731,0.00671095247059128,-0.349466570542301,15.07534027966143,-24.145642950302346,0.3037113129594821,12,0.19750022888183594,0.3900003433227539,-0.4799995422363281,-0.22749948501586914,2.045000076293947,1,0.18057556099035588,1.926832218386865,14.295000076293945,-2.7209240432213764,14.345000267028807,1.0000000000000115,14.414999961853027,0.18057556099035588
3018,2011-12-07,13.800000190734865,13.954999923706055,13.65999984741211,13.789999961853027,52278.0,-0.007194203635955354,-1.1851820455219768,-0.02941242468781727,38.24503797485145,45.37862284469966,0.2383005363595423,0.4109017876199168,-0.049420564527315136,0.3268063427113166,14.750748373284633,0.2950000762939453,-0.17531748627941468,-0.37824978828430034,-1.0111485931970758,0.25464901662847517,-0.6946991907406872,-0.06180038582791347,-0.22557780599547073,13.084147967514623,-24.340240518406247,0.3164494024563876,12,0.2974996566772443,0.4899997711181623,-0.36375021934509455,-0.28499984741211115,2.010000228881834,2,0.18731884075498084,1.882350301248752,13.899999618530273,1.926832218386865,14.295000076293945,-2.7209240432213764,14.345000267028807,0.18731884075498084
3019,2011-12-08,14.015000343322756,14.095000267028807,13.829999923706055,13.949999809265135,122045.0,0.015579720986687917,1.3555546136566146,6.499904634750298,45.51496016589493,46.14781521289236,0.08823136553349009,0.19403618960945046,-0.25052973453821004,0.08108680877412588,14.76791509477148,0.29500007629394176,-0.16711661932883182,-0.15574965476989533,-0.7928506792810008,0.4813513697412102,-0.47430016702544897,0.1628008574856583,-0.41716640856696685,33.177625902871526,-6.833571402436441,0.3185505122555532,12,0.17999982833862127,0.27499961853027166,-0.5325002670288104,-0.5000000000000018,1.9149999618530238,3,0.16553683084675952,-1.1851820455219768,13.800000190734865,1.882350301248752,13.899999618530273,1.926832218386865,14.295000076293945,0.16553683084675952
3020,2011-12-09,13.81999969482422,14.050000190734865,13.779999732971193,13.979999542236328,76763.0,-0.013913709862407586,-1.2500059604701952,-2.4615158895505878,46.757672515647755,46.59197980918175,0.35243123185088976,0.354025754490225,-0.041522174722288696,0.2408086983104578,14.164659351826831,0.2700004577636719,-0.15899857044670185,-0.31700029373168803,-0.9532922940872854,0.3192917066239094,-0.6351462939094876,0.0011457064461115607,-0.19922244105236508,19.047597422355242,-24.736936160626296,0.3181460001777989,12,0.3825001716613752,0.4700002670288068,-0.23999929428100764,-0.3049993515014666,2.1700000762939435,4,0.199348851588399,1.3555546136566146,14.015000343322756,-1.1851820455219768,13.800000190734865,1.882350301248752,13.899999618530273,0.199348851588399
3021,2011-12-12,13.850000381469727,13.94499969482422,13.760000228881836,13.829999923706055,40149.0,0.002170816737191439,-1.3124955296474008,-0.12500298023508233,49.122821106903785,46.886514504300074,0.3305398708466196,0.2971227910947203,-0.057200903127025526,0.17686241646812562,13.329144361337947,0.1849994659423846,-0.1013987485234118,-0.26024961471557617,-0.8976248383489178,0.3771256089177655,-0.578937226532247,0.05843799710109465,-0.20673867506212673,32.758717077678426,-14.119677359752664,0.3186876118166706,12,0.35249948501586914,0.4399995803833008,-0.040000200271606445,-0.315000057220459,2.479999542236328,0,0.1895306807003454,-1.2500059604701952,13.81999969482422,1.3555546136566146,14.015000343322756,-1.1851820455219768,13.800000190734865,0.1895306807003454
3022,2011-12-13,14.604999542236328,14.80500030517578,13.914999961853027,13.920000076293945,174308.0,0.05451257328315551,-1.5611531917229216,34.24918939538432,59.09731053160132,46.786215674478,-0.3736068009841631,-0.47680955536905145,-0.7892932415719276,-0.609393871617387,12.16970298665824,0.9549999237060529,-0.025057024573438724,0.49124956130981445,-0.15662855651947005,1.139127679139099,0.1673105023951731,0.8151886202244558,-0.9397030722456989,82.5326914427547,32.49587305468156,0.3239390589146421,12,-0.3724994659423828,-0.3149995803833008,-0.794999361038208,-1.0699992179870605,1.75,1,0.09551526884540174,-1.3124955296474008,13.850000381469727,-1.2500059604701952,13.81999969482422,1.3555546136566146,14.015000343322756,0.09551526884540174
3023,2011-12-14,14.539999961853027,14.81999969482422,14.470000267028807,14.68000030517578,118883.0,-0.00445050204865316,-1.4999982970085188,-0.20438022258914862,63.29305140303915,48.42844217862262,-0.3746568655381246,-0.43323452908685134,-0.7026369796405447,-0.5719557566643303,10.956191494233574,0.3499994277954137,0.015770370435745917,0.42574996948242116,-0.22349476644310684,1.0749947054079492,0.10112760151965716,0.7503723374451852,-0.8291153384549919,73.58491754311768,18.155783900573674,0.3246223679627637,12,-0.3000001907348633,-0.25,-0.7287497520446777,-1.0049996376037598,1.644999504089359,2,0.09662996813324165,-1.5611531917229216,14.604999542236328,-1.3124955296474008,13.850000381469727,-1.2500059604701952,13.81999969482422,0.09662996813324165
3024,2011-12-15,14.600000381469727,14.65999984741211,14.364999771118164,14.520000457763672,73802.0,0.004126576325592435,1.950017643075808,-0.5714266251592364,64.81203585470425,50.15808128452475,-0.4533274739336548,-0.512418618630214,-0.742899604844597,-0.6586501911572746,10.109598658478653,0.2950000762939453,0.05010873762375212,0.4812503814697262,-0.18066774723951795,1.1431685101789704,0.15029131711510502,0.8122094458243474,-0.8225688537861195,79.24533733996694,18.33384664073226,0.3309590643546221,12,-0.3600006103515625,-0.3100004196166992,-0.7062501907348633,-0.9825000762939453,1.4499988555908203,3,0.08287671277616537,-1.4999982970085188,14.539999961853027,-1.5611531917229216,14.604999542236328,-1.3124955296474008,13.850000381469727,0.08287671277616537
3025,2011-12-16,14.600000381469727,14.949999809265135,14.460000038146973,14.670000076293945,152123.0,0.0,-1.7999956403507236,-0.8749970197649191,59.93150528342091,51.78445695525173,-0.4619284788575886,-0.5139605989397396,-0.7227548598685516,-0.6844975134070079,9.634066372486744,0.4899997711181623,-0.009806285781250423,0.4655003547668457,-0.2273421190692293,1.1583428286029207,0.11907911784880731,0.8119215916848841,-0.7600147637576828,70.5882730074011,11.490819868160983,0.3464212369180376,12,-0.2950005531311035,-0.3100004196166992,-0.7062501907348633,-0.9825000762939453,1.25,4,0.0910958828051871,1.950017643075808,14.600000381469727,-1.4999982970085188,14.539999961853027,-1.5611531917229216,14.604999542236328,0.0910958828051871
3026,2011-12-19,14.904999732971193,15.079999923706055,14.46500015258789,14.46500015258789,111554.0,0.02089036599537164,-1.795456171037317,-6.285735694822914,63.60808644590074,54.4869423646627,-0.750190281842313,-0.7889192105540737,-1.003650006279548,-1.0088033775539174,9.809222525768002,0.6149997711181641,-0.003823125742973943,0.7257497310638445,-0.04452215346507593,1.496021615592765,0.3406137887993843,1.1108856733283048,-0.9762129799349015,84.97852390857513,28.898988323497775,0.38513594226445985,12,-0.5349998474121112,-0.6149997711181658,-1.01124954223633,-1.287499427795412,1.1449995040893537,0,0.07279436817075902,-1.7999956403507236,14.600000381469727,1.950017643075808,14.600000381469727,-1.4999982970085188,14.539999961853027,0.07279436817075902
3027,2011-12-20,15.279999732971193,15.350000381469727,14.93000030517578,14.93000030517578,140184.0,0.02515934295325528,-1.4000043596611311,0.7954540035936265,59.793809702964886,56.881250334453085,-1.015658577102446,-1.1122581886354315,-1.3532374521857857,-1.4016841500192996,10.789783769303089,0.4450006484985334,0.01538272447742628,1.0317497253417987,0.13067278318835918,1.9328266674952381,0.5812112542650798,1.4822881964185175,-1.236091662867926,92.89333958142939,40.291459380187604,0.45053847107671957,12,-0.7249994277954119,-0.8799996376037615,-1.3662495613098162,-1.662499427795412,0.9700002670288068,1,0.06871729117044234,-1.795456171037317,14.904999732971193,-1.7999956403507236,14.600000381469727,1.950017643075808,14.600000381469727,0.06871729117044234
3028,2011-12-21,15.425000190734865,15.68000030517578,15.255000114440918,15.3100004196167,125590.0,0.009489558920003693,-2.7777730682829493,0.3285713117947925,68.29710407833954,59.41259965805804,-1.0123739131893306,-1.2035855283147807,-1.4669091325052417,-1.5591934287025158,12.144264236142714,0.4250001907348615,0.0575018572364403,1.1035001754760767,0.07229699057012162,2.134703360382032,0.5878985830230992,1.6191017679290542,-1.2243610432676224,80.60836419175615,29.507213384043418,0.5156015924529772,12,-0.7049999237060565,-0.8600001335144078,-1.1962499618530291,-1.5599999427795428,0.8049993515014631,2,0.06029169141016122,-1.4000043596611311,15.279999732971193,-1.795456171037317,14.904999732971193,-1.7999956403507236,14.600000381469727,0.06029169141016122
3029,2011-12-22,15.734999656677244,15.824999809265135,15.44499969482422,15.44499969482422,162710.0,0.020097209861208443,-1.6206907891491655,2.521743817690209,73.16665649414068,62.34693121122392,-1.1764497919012218,-1.42312496987015,-1.736979541873417,-1.8718029887396685,13.938036577622492,0.3999996185302699,0.1683241830156419,1.3097496509551991,0.14933478916360166,2.4701645127467966,0.7295422200594004,1.8899570818509979,-1.327249947130806,93.40658112241546,42.07795832594287,0.5802074308957983,12,-0.942499637603758,-1.0974998474121094,-1.5062494277954084,-1.869999408721922,0.3850011825561577,3,0.02859865389791616,-2.7777730682829493,15.425000190734865,-1.4000043596611311,15.279999732971193,-1.795456171037317,14.904999732971193,0.02859865389791616
3030,2011-12-23,16.03499984741211,16.350000381469727,15.604999542236328,15.875,85784.0,0.01906578946810189,-1.1285715064223083,0.5517236843403436,76.76922724797178,65.41875411578704,-1.2619138508230883,-1.6153487618046611,-1.9972547169794197,-2.165829406462775,15.902541004691228,0.7450008392333984,0.3113163242782626,1.4887498378753659,0.18788844826503848,2.7896112274856932,0.8383191430702013,2.1391805326805304,-1.4004901219106802,83.28909836554914,30.545734192417143,0.6504306948051638,12,-0.9024996757507324,-1.1349997520446777,-1.8062496185302734,-2.169999599456787,0.11499977111816406,4,0.0009354156402352487,-1.6206907891491655,15.734999656677244,-2.7777730682829493,15.425000190734865,-1.4000043596611311,15.279999732971193,0.0009354156402352487
3031,2011-12-27,16.010000228881836,16.079999923706055,15.835000038146973,16.040000915527347,37614.0,-0.0015590657167551258,3.454595897418113,-0.18750447035264362,86.63196571539838,68.47816024732003,-1.0038636174680668,-1.511093824148336,-1.929261312281449,-2.1313481402333743,17.652944155368406,0.24499988555908203,0.4235290602201687,1.3642502307891853,-0.06519668806026147,2.793697149638632,0.6495267713644619,2.0789736902139087,-1.066702185306113,76.05632856899165,17.782005171864128,0.7147234594247233,12,-0.6525001525878906,-1.1100001335144043,-1.78125,-2.1449999809265137,0.19999885559081676,1,-0.009993744230151314,-1.1285715064223083,16.03499984741211,-1.6206907891491655,15.734999656677244,-2.7777730682829493,15.425000190734865,-0.009993744230151314
3032,2011-12-28,16.549999237060547,16.600000381469727,15.609999656677244,15.989999771118164,150009.0,0.03372885699305361,1.9999942201710306,-18.66622162883624,91.41566399168579,71.60289497939188,-1.3845503013388694,-1.952738764955928,-2.4186216800190543,-2.647931182401452,19.610582681442672,0.9900007247924822,0.5730201589166715,1.7782492637634277,0.14728185657860848,3.409216670948245,0.9627655601710181,2.5937329673558374,-1.353494772663904,96.28244353291949,30.95792315547301,0.8154837035924091,12,-1.0674991607666016,-1.5249991416931152,-2.321249008178711,-2.6849989891052246,-0.2049999237060547,2,-0.030211481755258673,3.454595897418113,16.010000228881836,-1.1285715064223083,16.03499984741211,-1.6206907891491655,15.734999656677244,-0.030211481755258673
3033,2011-12-29,16.094999313354492,16.510000228881836,16.09000015258789,16.510000228881836,94924.0,-0.02749244378737914,1.0240922878941079,-0.7410737701847064,79.2134808885998,73.20305553871361,-0.7663690359079602,-1.4637028418153974,-1.9117457466229908,-2.1800666210356052,20.38322344494014,0.45999908447265625,0.7174913941916241,1.2539993762969974,-0.48026973154830443,2.9882684841422993,0.3868648223743474,2.1211339302196475,-0.6177956655432322,56.27698979280089,-12.572174996360445,0.8671345539226507,12,-0.5649991035461426,-1.0699992179870605,-1.8874990940093994,-2.22999906539917,0.4050006866455078,3,0.009630363048036772,1.9999942201710306,16.549999237060547,3.454595897418113,16.010000228881836,-1.1285715064223083,16.03499984741211,0.009630363048036772
3034,2011-12-30,16.319999694824222,16.389999389648438,16.069999694824222,16.190000534057614,23246.0,0.013979521035645037,1.3703808359883034,-0.3132502987407102,84.81895852338204,75.96832812093152,-0.8065465528120033,-1.621819356118392,-2.0737713162741542,-2.3899650337797596,21.175705014950697,0.3199996948242152,0.7808392696057442,1.3837497711181683,-0.45793352430222356,3.22543306653856,0.4629081234079724,2.3045914188283643,-0.710000038146978,71.85925120814655,-3.153592019158964,0.9208416477101955,12,-0.7874994277954137,-1.2949995994567907,-2.1299996376037633,-2.4549994468689,0.07500076293944957,4,-0.005514715335223741,1.0240922878941079,16.094999313354492,1.9999942201710306,16.549999237060547,3.454595897418113,16.010000228881836,-0.005514715335223741
3035,2012-01-02,16.399999618530273,16.5,16.200000762939453,16.350000381469727,86055.0,0.004901956201103452,1.399993896484375,0.3846119987675304,85.0274862752023,78.34826143529835,-0.6753896846202068,-1.6231920074455246,-2.0892131910387306,-2.4584757596032354,22.28060991277602,0.2999992370605469,0.8466061676844951,1.3609997272491459,-0.5689783669182447,3.2909778214165364,0.3960106801654497,2.3259887743328402,-0.591999816894532,79.79791752360828,-0.5366642008123108,0.9649890470836952,1,-0.6349992752075195,-1.3749995231628418,-2.242499351501465,-2.534999370574951,-0.010000228881835938,0,-0.017073096695715884,1.3703808359883034,16.319999694824222,1.0240922878941079,16.094999313354492,1.9999942201710306,16.549999237060547,-0.017073096695715884
3036,2012-01-03,16.40999984741211,16.430000305175778,16.069999694824222,16.325000762939453,81223.0,0.0006097700679539297,4.760009765625214,1.7000076295109483,81.17445956781238,80.72388919805917,-0.5022744566901114,-1.5458753404587284,-2.052228467949849,-2.4631190302078316,23.647227067006167,0.3600006103515554,0.9126841298435266,1.2652499675750732,-0.7239480888897987,3.254448024039945,0.2706509393426373,2.259848995807509,-0.4435999298095705,80.80804091356157,0.7204613771993706,0.9945990282324364,1,-0.4824995994567871,-1.2874994277954102,-2.2699997425079346,-2.544999599456787,-0.1700000762939453,1,-0.01584401165749183,1.399993896484375,16.399999618530273,1.3703808359883034,16.319999694824222,1.0240922878941079,16.094999313354492,-0.01584401165749183
3037,2012-01-04,16.40999984741211,16.430000305175778,16.225000381469727,16.399999618530273,70062.0,0.0,7.199809269503216,0.11765101875953685,83.03887926040676,82.36186421828889,-0.36333590897856993,-1.42104878153752,-2.004113594756758,-2.458665707428093,26.179738581946175,0.20499992370605113,1.0162277410896436,1.1397499561309807,-0.8354524464081905,3.114952358670152,0.15214875486139334,2.1273511574005664,-0.3400001525878871,77.27266816075444,-3.4871948962281323,0.9876012012695856,1,-0.3874998092651367,-1.2799997329711914,-2.312499761581421,-2.544999599456787,-0.375,2,-0.012187737038339863,4.760009765625214,16.40999984741211,1.399993896484375,16.399999618530273,1.3703808359883034,16.319999694824222,-0.012187737038339863
3038,2012-01-05,16.385000228881836,16.485000610351562,16.329999923706055,16.424999237060547,69182.0,-0.0015234380720738905,-1.0666810777818752,-3.9998092695021934,81.9320396564996,83.3357956807732,-0.20991429387400373,-1.256899704681043,-1.92820212498561,-2.4259598248270287,28.97760417541627,0.1550006866455078,1.0903543967067666,0.9855003356933594,-0.9217539263613084,2.892754597748027,0.03187320466602728,1.9391274667206932,-0.31500053405761363,73.25588616241706,-7.377658805608917,0.9536271310273334,1,-0.2825002670288086,-1.255000114440918,-2.2300002574920654,-2.5199999809265137,-0.1849994659423828,3,-0.0024413130893238266,7.199809269503216,16.40999984741211,4.760009765625214,16.40999984741211,1.399993896484375,16.399999618530273,-0.0024413130893238266
3039,2012-01-06,16.334999084472653,16.5,16.204999923706055,16.5,67566.0,-0.003051641361655033,2.575738660008323,4.125125172857845,80.49207595338952,83.74944553693072,-0.07359174682287772,-1.0795262419496083,-1.8384260954460263,-2.3691834579583517,31.556394392090393,0.2950000762939453,1.1639954867343434,0.819499254226681,-1.0139840237798374,2.6529825322331977,-0.0972423847765782,1.7362408932299402,-0.15899925231932954,61.627721296640146,-19.438882418170905,0.9167416390032583,1,-0.22999906539916637,-1.2049989700317347,-2.1412491798400843,-2.4699988365173304,0.0550003051757848,4,0.010101066714119922,-1.0666810777818752,16.385000228881836,7.199809269503216,16.40999984741211,4.760009765625214,16.40999984741211,0.010101066714119922
3040,2012-01-09,16.575000762939453,16.575000762939453,16.325000762939453,16.399999618530273,76796.0,0.01469248190499961,1.8571241730335364,-1.0606071114809963,80.0359720251124,83.01655734912117,-0.25584355963919947,-1.1621305293635587,-2.035688749520986,-2.5951973644589117,34.42795289156394,0.25,1.2138052635852112,0.9217508792877194,-0.7849670787187044,2.628468837294143,0.06839190028450659,1.7751098582909322,-0.37000083923339844,100.0,18.62566782736282,0.8533589790032123,1,-0.4700007438659668,-1.4450006484985352,-2.3812508583068848,-2.710000514984131,1.0099983215331996,0,-0.01085974641873011,2.575738660008323,16.334999084472653,-1.0666810777818752,16.385000228881836,7.199809269503216,16.40999984741211,-0.01085974641873011
3041,2012-01-10,16.475000381469727,16.530000686645508,16.204999923706055,16.475000381469727,70008.0,-0.006033205240829953,4.909071993341656,0.0,73.85228910204299,81.06507125027197,-0.09269407745486546,-0.9016146955997915,-1.8904899462071558,-2.4730264420380834,37.35301146611062,0.37000083923339844,1.2206902961888009,0.6905004978179932,-0.8253972391444435,2.2063982347804316,-0.06744837066322518,1.4484493662992115,0.125,72.97293117580044,-6.657461167115272,0.7579488684812191,1,-0.15250015258789062,-1.3450002670288086,-2.281250476837158,-2.6100001335144043,0.7250003814697266,1,-0.005159392403832341,1.8571241730335364,16.575000762939453,2.575738660008323,16.334999084472653,-1.0666810777818752,16.385000228881836,-0.005159392403832341
3042,2012-01-11,16.0,16.309999465942386,15.779999732971193,16.309999465942386,115618.0,-0.028831585461083442,2.419359006700276,-100.0,60.14108315126067,78.94591594612318,0.33087990014611535,-0.33386316645140646,-1.3687536037986963,-1.9807876101698323,38.26356744365624,0.6950006484985334,1.1738476424994424,0.14575009346008372,-1.2664643817000645,1.557964568620232,-0.5603571441199904,0.8518573310401578,0.5921003723144516,27.672953711467546,-49.69253377801503,0.7061072375800745,1,0.17750024795532227,-0.869999885559082,-1.8062500953674316,-2.1349997520446777,0.870000839233402,2,0.014999985694885254,4.909071993341656,16.475000381469727,1.8571241730335364,16.575000762939453,2.575738660008323,16.334999084472653,0.014999985694885254
3043,2012-01-12,15.94499969482422,16.15999984741211,15.94499969482422,16.0,91706.0,-0.003437519073486217,-6.8181439866837525,0.1774206449310507,54.06976378843392,75.52933875335117,0.40494996770427427,-0.17729695200038265,-1.2779761057017929,-1.9117274373184632,39.19872615463299,0.21500015258788885,1.103570380867069,0.02049980163574361,-1.2490166900610422,1.2900162933325294,-0.6142584442126502,0.6552580474841374,0.6146166519165011,20.754685293881302,-52.32699752428811,0.6347582458483932,1,0.23250055313110174,-0.8149995803833026,-1.7512497901916522,-2.0799994468688983,0.6849994659423775,3,0.00564441231172319,2.419359006700276,16.0,4.909071993341656,16.475000381469727,1.8571241730335364,16.575000762939453,0.00564441231172319
3044,2012-01-13,15.8100004196167,16.239999771118164,15.630000114440918,15.9399995803833,148473.0,-0.008466558657341472,-1.4897956800479562,2.363607990012561,45.341630359280245,71.1197992071376,0.5140565068857192,0.05586461600482906,-1.114317077506941,-1.7658653114404927,40.14344956153031,0.6099996566772461,0.9446573562440754,-0.17499947547912598,-1.283915375765936,0.9339164248076859,-0.729457425622531,0.37945847466427907,0.7184312625732403,19.04763827006625,-50.564121364084706,0.5544579501434056,1,0.29250001907348633,-0.630000114440918,-1.6162505149841309,-1.9125003814697266,1.2799997329711914,4,0.024667952749631183,-6.8181439866837525,15.94499969482422,2.419359006700276,16.0,4.909071993341656,16.475000381469727,0.024667952749631183
3045,2012-01-16,15.93000030517578,16.010000228881836,15.710000038146973,15.75,41187.0,0.007590125387358482,-1.3076917433884752,-1.384626670774815,48.40637737810453,67.47890118605895,0.3580263367453451,0.042808678993626614,-1.206412123425574,-1.873156413076325,40.64562893448557,0.3000001907348633,0.8581272388791845,-0.12149958610534917,-1.02031811627778,0.7773189440670816,-0.5709088511915628,0.3279096789808662,0.5445254829492203,33.33333333333314,-33.998282153541645,0.4494092650862149,1,0.17250013351440607,-0.7499999999999982,-1.6875002384185773,-1.9400000572204572,1.0900001525878924,0,0.028876275935989737,-1.4897956800479562,15.8100004196167,-6.8181439866837525,15.94499969482422,2.419359006700276,16.0,0.028876275935989737
3046,2012-01-17,15.989999771118164,16.020000457763672,15.75,15.75,61436.0,0.0037664447453205074,-1.2500059604701619,1.3333298012122372,36.20692733104957,62.27535097168594,0.2594706546497605,0.07195144264608189,-1.2311090218659402,-1.919889341472663,40.974036916146936,0.2700004577636719,0.7256271478915917,-0.11575012207031321,-0.836548431110586,0.6050481869699578,-0.4761492765904478,0.24464903244982317,0.4338544765857897,52.94117647058796,-10.285176738208037,0.3603991545201358,1,0.11250066757202148,-0.8099994659423828,-1.7437498569488525,-1.9999995231628418,0.9650001525878906,1,0.09974980213792417,-1.3076917433884752,15.93000030517578,-1.4897956800479562,15.8100004196167,-6.8181439866837525,15.94499969482422,0.09974980213792417
3047,2012-01-18,16.329999923706055,16.34000015258789,16.0,16.065000534057614,66480.0,0.021263299403043945,1.3859672605105005,1.104165176549141,56.13577712639176,59.40909957945173,-0.10400848248161765,-0.19536866535617037,-1.5393485865758194,-2.2456288832422118,41.14636385745444,0.35000038146972656,0.585953086197808,0.17175002098083425,-0.4406074924236485,0.7841075343853188,-0.13442873572140712,0.4779287776830756,0.046223076002117836,98.59151713457149,33.06153030422247,0.306178756702242,1,-0.22749948501586914,-1.0724997520446777,-2.083750009536743,-2.3399996757507324,1.100000381469723,2,0.053276230453034534,-1.2500059604701619,15.989999771118164,-1.3076917433884752,15.93000030517578,-1.4897956800479562,15.8100004196167,0.053276230453034534
3048,2012-01-19,16.354999542236328,16.600000381469727,16.280000686645508,16.389999389648438,75784.0,0.0015309013256015191,-2.459501814582646,-0.13207520009212698,51.02040248900346,56.13446919451995,-0.14942485056136334,-0.15507339539693277,-1.5263230292049705,-2.2568761033359905,41.04471155309436,0.31999969482421875,0.48664421937273517,0.15024967193603445,-0.3604719085924266,0.6609712524644937,-0.10511111832819608,0.405610462200265,-0.7249994277954102,74.74218847548812,9.599192127201917,0.25536079026423,1,-0.23999929428100586,-0.8724994659423828,-2.093749523162842,-2.364999294281006,0.9899997711181641,3,0.03148892151706262,1.3859672605105005,16.329999923706055,-1.2500059604701619,15.989999771118164,-1.3076917433884752,15.93000030517578,0.03148892151706262
3049,2012-01-20,16.184999465942386,16.379999160766598,16.0,16.25,62163.0,-0.010394379764727124,1.3384646082879283,1.8571662125339585,44.04432440314866,52.13539723652398,-0.0032853128931407127,0.05309005606611095,-1.3191668094052567,-2.079640884178053,40.46477626468891,0.379999160766598,0.3738961367032658,-0.04225039482116344,-0.5030445273540636,0.4185437377117367,-0.27264746108761173,0.18814667144528663,-0.5355993461608914,53.37070163614057,-9.508820850195903,0.23039706626644996,1,-0.0699992179870641,-0.702499389648441,-1.9199995994567907,-2.194999217987064,1.1149997711181605,4,0.027494575811424005,-2.459501814582646,16.354999542236328,1.3859672605105005,16.329999923706055,-1.2500059604701619,15.989999771118164,0.027494575811424005
3050,2012-01-23,16.049999237060547,16.260000228881836,16.014999389648438,16.079999923706055,32795.0,-0.008341070950661278,-3.899998092658643,0.4615452331348003,40.67357000900311,48.448872892852876,0.055218609055451395,0.19950009148498538,-1.158451583786384,-1.9364405362712809,39.252184455783194,0.24500083923339844,0.2590073680101792,-0.17800059318542338,-0.637524333279913,0.2815231469090662,-0.4077624632326682,0.051761276861821415,-0.3815871120452865,35.29401204995008,-24.271826458055564,0.22976187004724505,1,0.06500101089477539,-0.5199990272521973,-1.7849993705749512,-2.0599989891052246,1.335000991821289,0,0.06479756791052749,1.3384646082879283,16.184999465942386,-2.459501814582646,16.354999542236328,1.3859672605105005,16.329999923706055,0.06479756791052749
3051,2012-01-24,15.850000381469727,16.125,15.850000381469727,16.075000762939453,84599.0,-0.012460988479613744,-1.4444369092527445,7.499841057918495,36.854479222446926,45.86147245631802,0.1757162716562064,0.4078059847255986,-0.9309853878542533,-1.7245311483538899,37.80973628197695,0.27499961853027344,0.13971347556703506,-0.36999945640564036,-0.850591105181266,0.11059219236998707,-0.610295280793455,-0.12970363201782753,-0.16295649132537626,0.0,-54.95796391261813,0.2402958243878133,1,0.2649998664855957,-0.31750011444091797,-1.5525004863739014,-1.8600001335144043,1.6999988555908203,1,0.0738170377372227,-3.899998092658643,16.049999237060547,1.3384646082879283,16.184999465942386,-2.459501814582646,16.354999542236328,0.0738170377372227
3052,2012-01-25,16.049999237060547,16.165000915527347,15.890000343322756,15.890000343322756,71034.0,0.012618224023807523,-2.4375309201233617,-0.711104988767847,42.733168167720905,44.601850720683245,-0.018376855304108375,0.1775298017021001,-1.1054622577389779,-1.903591508304583,35.807594950550076,0.31500053405762074,0.0035609136117251694,-0.14500060081481791,-0.6048862117548381,0.3148850101252023,-0.37494340628482803,0.0849422046551922,-0.3446962170896892,26.666514078776043,-24.903807376293454,0.2299428054700098,1,0.06500101089477539,-0.28499889373779297,-1.7199993133544922,-2.0599989891052246,0.9000015258789062,2,0.05638633829687656,-1.4444369092527445,15.850000381469727,-3.899998092658643,16.049999237060547,1.3384646082879283,16.184999465942386,0.05638633829687656
3053,2012-01-26,16.25,16.25,16.014999389648438,16.014999389648438,19037.0,0.012461107317540465,1.0,1.4687639699352255,48.26885769624916,44.92709820256868,-0.19060797256985396,-0.010817943200727598,-1.276929607280504,-2.0804000111285355,33.7645458709694,0.2350006103515625,-0.09853255359749369,0.04725012779235982,-0.4107601764464093,0.5052604320311271,-0.18175502432702473,0.27625527991174437,-0.5268030327991653,75.47179996545222,24.13377352921897,0.2290051521193838,1,-0.09499979019165039,-0.32249975204467773,-1.7724997997283936,-2.1499996185302734,0.8500003814697266,3,0.07261540339543249,-2.4375309201233617,16.049999237060547,-1.4444369092527445,15.850000381469727,-3.899998092658643,16.049999237060547,0.07261540339543249
3054,2012-01-27,16.229999542236328,16.299999237060547,16.100000381469727,16.270000457763672,32276.0,-0.0012307974008413103,3.0000381475547417,-0.17021621972599182,42.281847406900425,44.24659487243489,-0.11707726167130872,0.0022073894690635143,-1.2273951035775035,-2.037726827870035,31.713776898981987,0.1999988555908203,-0.13067210560160802,0.031749677658080344,-0.42316821117044867,0.48666756648660936,-0.1957092667561824,0.25920862207234485,-0.4892665067501163,84.44447270153309,37.639991768499556,0.22745894441426442,1,-0.054999351501464844,-0.20749950408935547,-1.5874993801116943,-1.9649991989135742,0.970001220703125,4,0.06869992622097931,1.0,16.25,-2.4375309201233617,16.049999237060547,-1.4444369092527445,15.850000381469727,0.06869992622097931
3055,2012-01-30,16.120000839233402,16.245000839233402,16.055000305175778,16.110000610351562,24974.0,-0.006777492674394092,-2.166653421282614,-0.2500000000000888,42.093540918842066,44.90066304885627,0.025375879246375632,0.09502576004226171,-1.0812780765810128,-1.9089776354594292,29.391371631524503,0.1900005340576243,-0.13870017292332903,-0.06424908638000204,-0.5101695034983607,0.3816713307383548,-0.28720929493918135,0.15871112217917727,-0.3620824568275207,60.000254313798585,15.824064378338228,0.2229602085591785,1,0.10499954223632457,-0.017500877380374646,-1.4050009250640905,-1.7825007438659703,0.5199985504150355,0,0.07320088935449842,3.0000381475547417,16.229999542236328,1.0,16.25,-2.4375309201233617,16.049999237060547,0.07320088935449842
3056,2012-01-31,16.149999618530273,16.229999542236328,15.970000267028807,16.100000381469727,51511.0,0.0018609663607374038,1.4761943687556935,4.9998092695004175,54.16666666666668,44.681872997775706,0.022864286919777044,0.04695720947275461,-1.0651998458447736,-1.9165080233978653,27.27324164731504,0.2599992752075213,-0.10696536077835361,-0.021250295639038796,-0.4544377202041723,0.4119371289260947,-0.23784400792160554,0.19534341664352795,-0.37523959614311586,63.4146284730701,16.44240456571358,0.21659371228256658,1,0.07500076293945312,-0.04499959945678711,-1.1337494850158691,-1.5499992370605469,0.6049995422363246,1,0.07647062783422864,-2.166653421282614,16.120000839233402,3.0000381475547417,16.229999542236328,1.0,16.25,0.07647062783422864
3057,2012-02-01,16.209999084472653,16.260000228881836,16.020000457763672,16.049999237060547,103887.0,0.0037151372978074804,-1.1818418269147406,3.200045777065619,57.34072534414261,45.384131092791165,-0.06252228716297736,-0.030350132715060596,-1.073928903588694,-1.9492308005743268,25.068214830134792,0.23999977111816406,-0.0888995011925644,0.04874920845031383,-0.3702329768570536,0.46773139375768125,-0.1607418842033681,0.25824030110399754,-0.4187342549038444,72.72714136676312,21.511660754734216,0.20949109265368368,2,-0.09499931335448863,-0.10499906539916637,-1.0812489986419642,-1.6099987030029261,0.7550010681152379,2,0.08266503567365802,1.4761943687556935,16.149999618530273,-2.166653421282614,16.120000839233402,3.0000381475547417,16.229999542236328,0.08266503567365802
3058,2012-02-02,16.344999313354492,16.395000457763672,16.21500015258789,16.21500015258789,30227.0,0.008328207063944548,-1.7692533415496574,0.8124955296473966,64.81995059901996,47.692534003443534,-0.22248712407208515,-0.1776067752359154,-1.1569672138596268,-2.057888296203796,22.801080276985328,0.18500137329101918,-0.03942389580162953,0.1857494831085198,-0.22909696198359342,0.6005959282006348,-0.021673739437538586,0.3931727056545764,-0.5375597727476649,88.23503012487524,31.589381236173878,0.20742322254605713,2,-0.22249889373779297,-0.22999906539916992,-1.0912492275238037,-1.6199989318847656,0.7849998474121058,3,0.03701446772718131,-1.1818418269147406,16.209999084472653,1.4761943687556935,16.149999618530273,-2.166653421282614,16.120000839233402,0.03701446772718131
3059,2012-02-03,16.5,16.5,16.149999618530273,16.25,45320.0,0.009483064738881053,1.8000030517578125,1.9230893378523115,65.4891529696649,50.44982099907262,-0.3666647008046411,-0.3368844370538433,-1.2474621356963134,-2.187453222696032,20.944918700078745,0.35000038146972656,-0.059624614898844186,0.3325001239776597,-0.10310594733867973,0.7681061952939974,0.11469708831949177,0.5503031596358294,-0.6767092425759138,100.0,38.736390453231905,0.21780303565816916,2,-0.3249998092651367,-0.38499975204467773,-1.2224998474121094,-1.7749996185302734,0.30999946594238637,4,0.03636365948301368,-1.7692533415496574,16.344999313354492,-1.1818418269147406,16.209999084472653,1.4761943687556935,16.149999618530273,0.03636365948301368
3060,2012-02-06,16.395000457763672,16.600000381469727,16.309999465942386,16.479999542236328,31598.0,-0.006363608620383543,-1.2745074573279636,-0.339996337890625,60.74274421950846,53.104072665412794,-0.23197484077716624,-0.2593589618536818,-1.0763962544632086,-2.0596056649644403,18.97188973644971,0.2900009155273402,-0.07307273122884794,0.2365005970001235,-0.17012987558300452,0.6431310695832515,0.03318536070856126,0.4398158332916875,-0.5561755078586721,67.4603354813709,4.93150103111148,0.2033152362915639,2,-0.15000009536743164,-0.2800002098083496,-1.1162502765655518,-1.6700000762939453,0.4799995422363281,0,0.049100352711157313,1.8000030517578125,16.5,-1.7692533415496574,16.344999313354492,-1.1818418269147406,16.209999084472653,0.049100352711157313
3061,2012-02-07,16.389999389648438,16.600000381469727,16.350000381469727,16.399999618530273,33751.0,-0.00030503616807564526,-4.555663876231853,0.11765101875953685,51.935469977665534,54.12655064429553,-0.15904478024940616,-0.27516006480990995,-1.0170811955881938,-2.035705151850072,17.32286307489257,0.25,-0.0586184033370607,0.23574957847595357,-0.15854200870920465,0.6300411656611118,0.03860378488337446,0.4328953720685327,-0.5359509311121435,63.79292768188052,5.585123090555136,0.1971457935925787,2,-0.10499906539916992,-0.27499914169311523,-0.9949991703033447,-1.664999008178711,0.7650012969970703,1,0.015253203740684285,-1.2745074573279636,16.395000457763672,1.8000030517578125,16.5,-1.7692533415496574,16.344999313354492,0.015253203740684285
3062,2012-02-08,16.239999771118164,16.549999237060547,16.120000839233402,16.53499984741211,36769.0,-0.009151898969868788,1.6461533044197607,29.49933244325768,46.56716553876705,53.93747373790863,0.02317816283650842,-0.11200069952348457,-0.8137131139852922,-1.8603810815777422,16.64705628575556,0.4299983978271449,-0.02707014332918689,0.0737499713897698,-0.31534962932714805,0.4628495721066894,-0.12079982896868913,0.2682997717482287,-0.37103227412320194,24.999801317660715,-29.831123778973467,0.19454980035845973,2,0.045000553131103516,-0.1249995231628418,-0.7149994373321533,-1.5149993896484375,0.7550010681152379,2,0.03171178552381071,-4.555663876231853,16.389999389648438,-1.2745074573279636,16.395000457763672,1.8000030517578125,16.5,0.03171178552381071
3063,2012-02-09,16.03499984741211,16.309999465942386,15.9399995803833,16.299999237060547,44039.0,-0.012623148189363498,1.5964918151275853,0.8983027834351663,45.61403900143988,54.30771724841301,0.21732736160227617,0.10549637740844986,-0.5785482983182746,-1.6339456010631341,15.720917124309274,0.3699998855590856,0.030229964018573696,-0.1357499599456773,-0.516058092983652,0.24455817309229744,-0.32590402646466643,0.054404106573310074,-0.15141169272765254,14.393962381928759,-38.943631828297995,0.19015406651898775,2,0.2350001335144043,0.08000040054321289,-0.45874977111816406,-1.3099994659423828,0.8800010681152379,3,0.05799814867637032,1.6461533044197607,16.239999771118164,-4.555663876231853,16.389999389648438,-1.2745074573279636,16.395000457763672,0.05799814867637032
3064,2012-02-10,16.200000762939453,16.264999389648438,16.014999389648438,16.09000015258789,37298.0,0.010290047838944938,1.0833518771656547,-0.415097598894455,54.31039396663233,55.66514536483415,0.05322029777934034,-0.030344372127526498,-0.7013348729195297,-1.774098463198154,15.647753158472538,0.25,0.06611440897907883,0.009750938415528765,-0.3305657238790367,0.35006760071009424,-0.1604073927317522,0.17990926956280973,-0.30208436371929004,39.39407075387863,-15.555639427745028,0.17015833114728254,2,0.06999921798706055,-0.08500051498413086,-0.5837507247924805,-1.1750006675720215,0.9549999237060547,4,0.057407305804249686,1.5964918151275853,16.03499984741211,1.6461533044197607,16.239999771118164,-4.555663876231853,16.389999389648438,0.057407305804249686
3065,2012-02-13,16.389999389648438,16.430000305175778,16.174999237060547,16.174999237060547,47717.0,0.011728309738332943,-1.3721012757047983,1.9545359966708282,65.60692908732699,56.93628563379641,-0.1055511884419893,-0.19406380001479562,-0.8437843451591185,-1.9299083670625325,15.743880241135471,0.2550010681152308,0.07786184241217953,0.17674961090087749,-0.1514715642325868,0.5049707860343418,0.01263902333414535,0.3408601984676096,-0.4780413107832828,68.18170652586983,6.021756533561749,0.16411058756673205,2,-0.11999940872192383,-0.27499914169311523,-0.7724993228912354,-1.3649992942810059,0.9150009155273402,0,0.02562538693925842,1.0833518771656547,16.200000762939453,1.5964918151275853,16.03499984741211,1.6461533044197607,16.239999771118164,0.02562538693925842
3066,2012-02-14,17.584999084472653,17.940000534057614,16.530000686645508,16.530000686645508,268009.0,0.07291029526083759,-1.6729895520526108,4.906965809691082,78.16515058613385,59.25011066068432,-1.2019920248754694,-1.331721398656196,-1.9747566218892878,-3.0828645356780626,16.79800279851456,1.5500011444091761,0.13934177866021003,1.2919993400573695,0.6089153326708647,1.9750833474438725,0.9504573363641171,1.6335413437506219,-1.659280159555406,82.24993598464201,14.955872546978412,0.34154200369325155,2,-0.6449990272521937,-0.7999987602233851,-1.9674990177154505,-2.559998989105221,-0.11499977111816051,1,-0.04037526991397877,-1.3721012757047983,16.389999389648438,1.0833518771656547,16.200000762939453,1.5964918151275853,16.03499984741211,-0.04037526991397877
3067,2012-02-15,17.200000762939453,17.649999618530273,16.819999694824222,17.600000381469727,108365.0,-0.021893565059843967,2.3200123596662747,-0.37914713363935454,66.32305941759596,59.41712275163721,-0.7395670754445085,-0.9256620786677487,-1.5161504961433412,-2.6621852351616297,17.22912528268987,0.8299999237060511,0.20652961235729705,0.8635009765624986,0.06880744056099175,1.6581945125640054,0.4661542085617434,1.260847744563252,-1.1937105736565918,63.00002908705289,-3.1249547301735348,0.39734676800075375,2,-0.26000070571899414,-0.41500043869018555,-1.4737505912780762,-2.1750006675720215,0.1999988555908203,2,-0.0026162833894115556,-1.6729895520526108,17.584999084472653,-1.3721012757047983,16.389999389648438,1.0833518771656547,16.200000762939453,-0.0026162833894115556
3068,2012-02-16,16.870000839233402,17.190000534057614,16.770000457763672,17.040000915527347,82493.0,-0.019186041224899086,-1.2702655332573205,0.4250005960470162,59.937922231008784,58.80031933623098,-0.36572378079836554,-0.5850996629126968,-1.111635989038117,-2.299657746547293,17.139037827977326,0.43000030517578125,0.23754625313360833,0.5077509880065953,-0.32206502741761156,1.337567003430804,0.0928429802944919,0.9226589957186988,-0.786362236159551,44.41563331368214,-18.590992437812453,0.414908007712104,2,0.069999217987057,-0.08500051498413441,-1.2162506580352819,-1.8450007438659703,0.5249996185302699,3,0.007409602476681432,2.3200123596662747,17.200000762939453,-1.6729895520526108,17.584999084472653,-1.3721012757047983,16.389999389648438,0.007409602476681432
3069,2012-02-17,16.629999160766598,17.010000228881836,16.370000839233402,16.885000228881836,111010.0,-0.01422653624940251,1.5346456871350411,1.5000056098464234,57.61191871388838,58.45244983560653,-0.11772221849713915,-0.3268058738850321,-0.8053033963090996,-2.029231732927732,17.441332425509458,0.639999389648434,0.2547247924327465,0.24549932479857972,-0.5881603558189532,1.0791590054161144,-0.17133051551018852,0.6623291651073462,-0.47210608045339697,25.779013561076567,-36.05435448693358,0.4168298403087673,2,0.310000896453861,0.15500116348266957,-0.9762489795684779,-1.6049990653991664,1.5750007629394531,4,0.01713780932912634,-1.2702655332573205,16.870000839233402,2.3200123596662747,17.200000762939453,-1.6729895520526108,17.584999084472653,0.01713780932912634
3070,2012-02-20,17.09000015258789,17.09000015258789,16.5,16.704999923706055,69898.0,0.02766091491492828,2.0649340355014343,-1.5097984950708123,62.43386723947666,59.618938420252206,-0.5238593051702409,-0.7429912459524246,-1.1859742068713555,-2.454786774443228,17.804423993595254,0.5900001525878906,0.2589882885453427,0.6535002708435051,-0.22104684810992126,1.5280473897969316,0.21622671136679372,1.0907738303202184,-0.8608227741249124,45.85983779029364,-15.121923961330445,0.43727355947671315,2,-0.15000009536743164,-0.2649998664855957,-1.4487497806549072,-2.065000057220459,1.0849990844726562,0,0.0038034250132978897,1.5346456871350411,16.629999160766598,-1.2702655332573205,16.870000839233402,2.3200123596662747,17.200000762939453,0.0038034250132978897
3071,2012-02-21,17.020000457763672,17.440000534057614,17.0,17.25,46598.0,-0.004095944657649286,-2.2592576894276286,-0.5974010532521513,60.68603136707045,61.1877012900637,-0.3968265173136558,-0.6122333344607078,-1.0367892766398015,-2.3505581319472917,18.840534720027886,0.44000053405761363,0.24972798047713596,0.5250005722045898,-0.3408426614483595,1.3908438058575392,0.09207895537811694,0.9579221890310627,-0.7223901530769083,50.78126862646912,-8.354782957960495,0.4329216168264745,2,-0.08000040054321289,-0.17500019073486328,-1.3787500858306885,-1.9950003623962402,1.0799999237060547,1,0.01674499645986227,2.0649340355014343,17.09000015258789,1.5346456871350411,16.629999160766598,-1.2702655332573205,16.870000839233402,0.01674499645986227
3072,2012-02-22,16.954999923706055,17.15999984741211,16.799999237060547,17.15999984741211,35888.0,-0.003819067703254242,2.5122023837214713,0.8913057900585474,58.19893024438666,62.58602253928001,-0.24556057320499747,-0.5016773398538987,-0.916065794416788,-2.2515986388280247,19.643494204727627,0.3600006103515625,0.25886488550623454,0.41475000381469584,-0.4477585219447846,1.277258529574178,-0.01650425906504438,0.8460042666944361,-0.5916940098444563,54.67282722625087,-0.7500791680914674,0.431254262879741,2,0.022500038146972656,-0.05999946594238281,-1.3137495517730713,-1.929999828338623,0.7299995422363317,2,0.030374484928683332,-2.2592576894276286,17.020000457763672,2.0649340355014343,17.09000015258789,1.5346456871350411,16.629999160766598,0.030374484928683332
3073,2012-02-23,17.430000305175778,17.649999618530273,16.725000381469727,17.040000915527347,136822.0,0.02801535733453986,1.2289191512048496,-1.9024367550870056,61.509902158702666,63.385967893954486,-0.5608496693912777,-0.931500913992604,-1.3265793439639815,-2.690012209328808,20.53668417403982,0.9249992370605469,0.305242493888656,0.8307503700256298,-0.10636898336742817,1.7678697234186878,0.3621906933291008,1.2993100467221588,-1.0036266065063373,82.81253725293818,31.663967017566,0.4685596766965293,2,-0.37250041961669567,-0.5349998474121058,-1.7499999999999964,-2.405000209808346,0.7700004577636754,3,-0.0017212097601969623,2.5122023837214713,16.954999923706055,-2.2592576894276286,17.020000457763672,2.0649340355014343,17.09000015258789,-0.0017212097601969623
3074,2012-02-24,17.344999313354492,17.399999618530273,17.245000839233402,17.329999923706055,29248.0,-0.004876706272692655,1.4799804687499432,0.038460033647639495,61.815899212341414,62.96474235228942,-0.331177012225794,-0.7996841619293917,-1.1786839491867553,-2.5700641300205476,21.36381560129938,0.1849994659423757,0.37832535958489544,0.6899993896484382,-0.2864658036125647,1.6664645829094429,0.201766793017935,1.1782319862789414,-0.8580805412695263,73.47822553492854,23.385334897003915,0.4882325966305022,2,-0.18999862670898438,-0.4499988555908203,-1.5462491512298584,-2.3199992179870605,1.605001449584961,4,0.0028827412158316523,1.2289191512048496,17.430000305175778,2.5122023837214713,16.954999923706055,-2.2592576894276286,17.020000457763672,0.0028827412158316523
3075,2012-02-27,17.299999237060547,17.350000381469727,17.104999542236328,17.350000381469727,24795.0,-0.0025944121115818453,8.799809269502193,-3.3335452695829093,61.2068908818431,61.0804912740349,-0.16038478294451153,-0.6975106247228489,-1.0700156284123352,-2.490023849753541,22.241077392465012,0.24500083923339844,0.47713031938724626,0.5859993934631333,-0.3969318385627041,1.568930625488969,0.0945337774502164,1.0774650094760503,-0.7549571944966758,62.16208971350569,13.232008563974127,0.4914656160129182,2,-0.28999900817871094,-0.404998779296875,-1.501249074935913,-2.2749991416931152,2.1400012969970668,0,0.05231218072581112,1.4799804687499432,17.344999313354492,1.2289191512048496,17.430000305175778,2.5122023837214713,16.954999923706055,0.05231218072581112
3076,2012-02-28,17.385000228881836,17.549999237060547,17.125,17.370000839233402,68446.0,0.0049133523450797245,1.4637822178484945,-0.2999809269501483,64.33040889325159,60.85908566021886,-0.30926119777289074,-0.7222759831873091,-1.09888050055212,-2.539134625909627,23.54234689362853,0.4249992370605469,0.5572291264955709,0.6092503547668464,-0.379647438955125,1.5981481484888178,0.11480145790586249,1.1036992516278303,-0.7841598466582163,71.35139370595051,18.5931348561262,0.49444889686098537,2,-0.375,-0.48999977111816406,-1.5625,-2.3600001335144043,1.3299999237060547,1,0.04544141488513076,8.799809269502193,17.299999237060547,1.4799804687499432,17.344999313354492,1.2289191512048496,17.430000305175778,0.04544141488513076
3077,2012-02-29,17.549999237060547,17.600000381469727,17.299999237060547,17.454999923706055,66274.0,0.009490883290562024,2.0769095337304497,6.33354526958441,69.15295433939701,61.88297811670643,-0.4686783884292751,-0.8239843675526899,-1.2167579013887675,-2.6686759735595,24.859475086113136,0.3000011444091797,0.6118648757101788,0.7072493553161614,-0.30162939908376174,1.7161281097160828,0.20280997811619983,1.211688732516123,-0.8955924487635691,89.18913903242701,30.273597828658204,0.5044393771999609,2,-0.5399990081787109,-0.6349987983703613,-1.7262489795684814,-2.5249991416931152,1.4300003051757812,2,0.03133909790991529,1.4637822178484945,17.385000228881836,8.799809269502193,17.299999237060547,1.4799804687499432,17.344999313354492,0.03133909790991529
3078,2012-03-01,16.950000762939453,17.575000762939453,16.870000839233402,17.399999618530273,63594.0,-0.03418794872959707,-1.3114800744180382,-4.736864296183267,58.5421424177016,61.98633630601901,0.16076793280897306,-0.18586619477665067,-0.5803128224676968,-2.0345126091448833,25.476183326887963,0.7049999237060511,0.5010676623989028,0.0770008087158196,-0.9049594654953843,1.0589610829270253,-0.41397932838978235,0.5679809458214216,-0.24417022481204853,10.958900530399587,-48.3429303674646,0.49098013710560245,3,0.1249990463256836,-0.01000070571899414,-1.010000467300415,-1.9250006675720215,1.8999996185302734,3,0.04336275338759754,2.0769095337304497,17.549999237060547,1.4637822178484945,17.385000228881836,8.799809269502193,17.299999237060547,0.04336275338759754
3079,2012-03-02,17.100000381469727,17.165000915527347,16.975000381469727,17.059999465942386,32545.0,0.008849534618207366,1.2352743184112578,-0.08889114945597251,58.16093022480843,61.511565526611435,0.09437358244532845,-0.30420740804176916,-0.701365115811349,-2.1469726794713164,25.8621770176942,0.21500015258789418,0.4536200608353198,0.197000408172606,-0.7735738776953447,1.1675746940405567,-0.2882867347613711,0.6822875511065831,-0.34480304350511304,31.506806364799917,-25.5699962680935,0.48528714293397546,3,0.08749961853027344,-0.16000032424926758,-1.0587501525878906,-2.075000286102295,2.0149993896484375,4,0.06432750625325911,-1.3114800744180382,16.950000762939453,2.0769095337304497,17.549999237060547,1.4637822178484945,17.385000228881836,0.06432750625325911
3080,2012-03-05,17.200000762939453,17.329999923706055,17.049999237060547,17.100000381469727,34688.0,0.005847975394087879,-1.7999694828293231,2.4999523173757705,44.0860492289158,59.66712306681647,0.012983015392205033,-0.35922460790182953,-0.7803307102658081,-2.210706312792741,26.121535357513963,0.2800006866455078,0.4520774992678227,0.2567507743835442,-0.6916343680718029,1.2051359168388895,-0.21744179684412757,0.730943345611216,-0.3974112971311179,45.20549734799963,-8.328219181667905,0.4741925712276727,3,-0.012500762939453125,-0.26000070571899414,-1.1012506484985352,-2.1750006675720215,2.0549983978271484,0,0.10174418153345055,1.2352743184112578,17.100000381469727,-1.3114800744180382,16.950000762939453,2.0769095337304497,17.549999237060547,0.10174418153345055
3081,2012-03-06,16.639999389648438,17.114999771118164,16.530000686645508,17.100000381469727,48365.0,-0.03255821793320157,1.3877524805275183,-4.599992370634572,41.83672448020642,57.84910020412978,0.5737483733699023,0.2323807327296663,-0.2045621873730994,-1.6159691765793003,25.940222080812305,0.6700000762939453,0.46544742222945246,-0.3157505989074707,-1.2397081051175185,0.6082069073025771,-0.7777293520124964,0.14622815419755497,1.3000011444091761,10.280255549138307,-40.31874463689063,0.46197875310502456,3,0.4500007629394531,0.3000006675720215,-0.47624921798706055,-1.6149992942810059,2.760000228881836,1,0.16826930571590193,-1.7999694828293231,17.200000762939453,1.2352743184112578,17.100000381469727,-1.3114800744180382,16.950000762939453,0.16826930571590193
3082,2012-03-07,16.754999160766598,16.764999389648438,16.040000915527347,16.15999984741211,73530.0,0.006911044190885063,1.3577194924899942,-1.2934739792596939,48.21148465698606,56.3714982594946,0.4776220613513651,0.16647703136317205,-0.31954186245209115,-1.6949723096777003,26.418134766618735,0.7249984741210902,0.4208866769665427,-0.22650079727173278,-1.0934135653738828,0.6404119708304172,-0.659957181322806,0.20695558677934045,1.1568013763427736,46.57969487389096,-4.603116291124593,0.4334563840510741,3,0.06500148773193715,0.18500089645386097,-0.5899989604949916,-1.7299990653991664,2.870000839233402,2,0.11698007102326913,1.3877524805275183,16.639999389648438,-1.7999694828293231,17.200000762939453,1.2352743184112578,17.100000381469727,0.11698007102326913
3083,2012-03-08,16.96500015258789,16.969999313354492,16.819999694824222,16.879999160766598,23364.0,0.0125336318913718,2.1579095307887703,0.14285897464666608,55.25903684083513,55.6429579959939,0.21760800251410117,0.0313278941840025,-0.5124138623843422,-1.8646756564767557,27.523160139579527,0.21500015258789418,0.39329515411752425,-0.06299982070922994,-0.8072364916683021,0.6812368502498423,-0.43511815618876426,0.3091185147703044,0.8719283996581986,71.70542234497597,16.594176369084813,0.3721183354795358,3,-0.14499950408935547,-0.02500009536743164,-0.8550002574920654,-1.940000057220459,3.0349998474121094,3,0.11877390931476439,1.3577194924899942,16.754999160766598,1.3877524805275183,16.639999389648438,-1.7999694828293231,17.200000762939453,0.11877390931476439
3084,2012-03-09,17.129999160766598,17.170000076293945,16.915000915527347,17.020000457763672,21758.0,0.009725847727359849,1.6841941474677133,1.2940872882305785,50.69202405238138,54.474639459387035,0.02112555317905418,-0.06369108188428996,-0.665266957621494,-1.9843360119017142,28.816881133424033,0.254999160766598,0.3872723043608559,0.05549926757812074,-0.5790408223659576,0.690039357522199,-0.2617707773939202,0.37276931255016166,0.6350522860107404,84.49605296814694,27.0490514555201,0.3172700449720399,3,-0.30999851226806285,-0.18999910354613903,-1.0112488269805873,-2.1049990653991664,3.1600017547607457,4,0.10040871599354806,2.1579095307887703,16.96500015258789,1.3577194924899942,16.754999160766598,1.3877524805275183,16.639999389648438,0.10040871599354806
3085,2012-03-12,16.809999465942386,17.049999237060547,16.805000305175778,17.049999237060547,38152.0,-0.018680660274468464,1.0416597127848408,-2.181841826914779,46.6560365433269,52.510820309395406,0.29537062594951635,0.30502614084858237,-0.3391683830825265,-1.6207175102644449,29.604820439226074,0.3249988555908203,0.3160424279825378,-0.28550043106078604,-0.8484148175132731,0.277413955391701,-0.5669576242870313,-0.004043237834540747,0.8860499595849518,68.14151524614121,9.444394521089222,0.2814571932262439,3,0.010001182556148791,0.13000059127807262,-0.6649992465972936,-1.7849993705749547,3.4200000762939418,0,0.13712078396229477,1.6841941474677133,17.129999160766598,2.1579095307887703,16.96500015258789,1.3577194924899942,16.754999160766598,0.13712078396229477
3086,2012-03-13,16.875,17.014999389648438,16.735000610351562,17.014999389648438,32820.0,0.003866777877614247,3.0,0.5833313465099547,48.72611639073903,50.24117164843341,0.16809573526132127,0.19405633910528053,-0.39751136644235885,-1.6506990407878313,27.590453560238803,0.279998779296875,0.24634336903909215,-0.18499994277954102,-0.7059203217454844,0.3359204361864023,-0.44546013226251446,0.07546024670343243,0.754807485127337,73.89377916937428,14.080882264806021,0.2604601894829724,3,-0.06749916076660156,0.06500005722045898,-0.6949996948242188,-1.8499999046325684,3.1000003814697266,1,0.1410369873046875,1.0416597127848408,16.809999465942386,1.6841941474677133,17.129999160766598,2.1579095307887703,16.96500015258789,0.1410369873046875
3087,2012-03-14,17.155000686645508,17.155000686645508,16.674999237060547,16.844999313354492,55268.0,0.016592633282696667,2.0967698271088415,-2.214305177111717,45.33107862611392,48.77327567159034,-0.19425594173839045,-0.09432456667052946,-0.6674636056745058,-1.8936171761545886,25.5646702628319,0.48000144958496094,0.1849365413010986,0.09725074768066477,-0.42150776162702996,0.6160092569883595,-0.1621285069731826,0.35663000233451214,0.4112145356978303,96.96982541046458,38.41113376511869,0.2593792546538477,3,-0.4700002670288086,-0.21500062942504883,-0.9550004005432129,-2.130000591278076,2.7649993896484375,2,0.13086556933993054,3.0,16.875,1.0416597127848408,16.809999465942386,1.6841941474677133,17.129999160766598,0.13086556933993054
3088,2012-03-15,16.995000839233402,17.440000534057614,16.905000686645508,17.350000381469727,55401.0,-0.00932671763380688,1.0000000000000133,-1.1451547406632507,44.205324154482604,47.22265277488747,-0.030398249217402196,0.07960132524805275,-0.4982614101073217,-1.6960508414194813,23.78044936752424,0.5349998474121058,0.09388433620440395,-0.06899909973144247,-0.5812039995658047,0.44320580010291977,-0.32510154964862537,0.18710335018574042,0.5101658108372966,41.83020387403109,-14.228189640369415,0.2561024499171818,3,-0.2550001144409215,-0.055000782012943006,-0.7950005531311071,-1.8725004196167028,3.004999160766598,3,0.15475134044684347,2.0967698271088415,17.155000686645508,3.0,16.875,1.0416597127848408,16.809999465942386,0.15475134044684347
3089,2012-03-16,16.915000915527347,17.239999771118164,16.854999542236328,16.889999389648438,139592.0,-0.0047072621215394905,-7.105163829103758,-0.07042692427548594,43.69888243741027,47.17963424249797,0.0230206535629236,0.19188570969721752,-0.40818707891667216,-1.5843164117032948,23.0755685192631,0.38500022888183594,-0.04210291598272775,-0.16324911117553498,-0.6391888609484155,0.3126906385973456,-0.4012189860619735,0.07472076371090353,0.531559105161616,31.372715237072423,-22.92575553671183,0.23796987488643961,3,-0.17500019073486683,0.06249904632568004,-0.7225008010864293,-1.7850008010864293,3.514999389648434,4,0.1823824367423319,1.0000000000000133,16.995000839233402,2.0967698271088415,17.155000686645508,3.0,16.875,0.1823824367423319
3090,2012-03-19,17.155000686645508,17.204999923706055,17.0,17.045000076293945,49792.0,0.014188575709614737,-1.049991416963894,4.399755874274627,46.41745159135903,47.688603921514925,-0.25036189079959925,-0.04531818797312326,-0.6428530669568673,-1.791183265161294,22.205207375456393,0.2899990081787074,-0.08534763306195359,0.0735006332397461,-0.4036631167814342,0.5506643832609264,-0.16508124177084582,0.312082508250338,0.2849998474121058,62.74518114794796,10.165758792424185,0.23858187501059086,3,-0.41499996185302734,-0.16499996185302734,-0.9625005722045898,-2.02500057220459,3.3199996948242188,0,0.18274556125913244,-7.105163829103758,16.915000915527347,1.0000000000000133,16.995000839233402,2.0967698271088415,17.155000686645508,0.18274556125913244
3091,2012-03-20,17.305000305175778,17.379999160766598,16.934999465942386,17.190000534057614,32214.0,0.008743783883788492,2.358520171303074,1.0454466638923567,46.165900543251055,47.461316797766585,-0.33090972575991984,-0.18221377087520096,-0.7824421182761725,-1.9054841453926983,20.8845659234518,0.44499969482421164,-0.13540029486621208,0.20925025939941122,-0.27711408901997103,0.6956146078187935,-0.03393191481027813,0.45243243360910057,0.07900024414062656,82.35294117647051,32.983191417526356,0.243182174209691,3,-0.24750041961669567,-0.31499958038329723,-1.1125001907348597,-2.1750001907348597,2.9449996948242223,1,0.16902624591030535,-1.049991416963894,17.155000686645508,-7.105163829103758,16.915000915527347,1.0000000000000133,16.995000839233402,0.16902624591030535
3092,2012-03-21,17.469999313354492,17.469999313354492,17.209999084472653,17.239999771118164,47116.0,0.009534759044723229,1.2608760552634943,2.0,59.42026281326997,47.92367523914824,-0.42892617594441873,-0.3232239323481778,-0.9195855881894346,-2.030428781890201,20.1245370807256,0.2600002288818395,-0.12226929445473189,0.3484992980957031,-0.16049445144026464,0.8574930476316709,0.09400242332771924,0.602996172863687,-1.4299983978271449,100.0,43.88076119826667,0.25449687476798466,3,-0.39750003814697266,-0.6249990463256836,-0.6074991226196289,-1.6699991226196307,3.5550003051757812,2,0.14338873306081656,2.358520171303074,17.305000305175778,-1.049991416963894,17.155000686645508,-7.105163829103758,16.915000915527347,0.14338873306081656
3093,2012-03-22,17.399999618530273,17.40999984741211,17.200000762939453,17.399999618530273,33535.0,-0.004006851607069595,19.99942780850658,0.0,55.59700005408903,48.46867257267131,-0.3248993787037797,-0.26939929595060264,-0.820196341314336,-1.9259636132193538,18.62718945721579,0.26999855041503906,-0.054953515168946865,0.27999963760375834,-0.22532967121122738,0.7853289464187441,0.027334983196265483,0.5326642920112512,-1.3313987350463847,88.61793156492587,28.171505621373257,0.25266465440749314,3,-0.3275003433227539,-0.5549993515014648,-0.5374994277954102,-1.599999427795412,3.534999847412113,3,0.14482761569028857,1.2608760552634943,17.469999313354492,2.358520171303074,17.305000305175778,-1.049991416963894,17.155000686645508,0.14482761569028857
3094,2012-03-23,17.395000457763672,17.514999389648438,17.305000305175778,17.510000228881836,34639.0,-0.00028730809633337184,2.360036621652609,-100.0,53.771755587758754,49.25930802205263,-0.31106886303074077,-0.27453780373664216,-0.7809076743015879,-1.8892917373125364,17.12281818676504,0.2099990844726598,-0.018692233268676972,0.2725004196166978,-0.2379843203162224,0.782985159549618,0.017258049650237695,0.5277427895831579,-1.2983716056823695,79.31052626386514,16.23660735500914,0.255242369966461,3,-0.3000011444091797,-0.5500001907348633,-0.5325002670288086,-1.5950002670288104,3.7099990844726562,4,0.14975564666189323,19.99942780850658,17.399999618530273,1.2608760552634943,17.469999313354492,2.358520171303074,17.305000305175778,0.14975564666189323
3095,2012-03-26,18.20499992370605,18.20499992370605,17.399999618530273,17.469999313354492,89863.0,0.046565072988018485,1.1904752018933453,-6.391322375731812,77.60144783715887,52.467678182765944,-1.0084242973414739,-1.0680184102996328,-1.550366940938698,-2.6639440413262037,16.34836662321543,0.8099994659423793,-0.0021991531167628864,1.0372498512268038,0.3357967120672356,1.738702990386372,0.6865232816470197,1.387976420806588,-2.051636250122062,100.0,28.998522497325553,0.35072656957978404,3,-0.7650003433227504,-1.082499504089352,-1.3424997329711879,-2.4049997329711896,2.625,0,0.12221919202385689,2.360036621652609,17.395000457763672,19.99942780850658,17.399999618530273,1.2608760552634943,17.469999313354492,0.12221919202385689
3096,2012-03-27,18.174999237060547,18.350000381469727,17.94499969482422,18.059999465942386,83870.0,-0.001647936653184967,-1.3478347403512845,0.15646214370237713,75.8182011123668,55.85513623679404,-0.8656594234549466,-1.0285317506100355,-1.4812730725482588,-2.595378042354902,15.319011447406089,0.4050006866455078,0.023433735732535155,0.9677492141723647,0.13761647487904582,1.7978819534656836,0.5526828445257053,1.3828155838190241,-1.898537388469233,84.78250413397221,10.250166684529674,0.41506636964665916,3,-0.5724992752075195,-0.9799985885620117,-1.29249906539917,-2.324998855590822,2.4250011444091797,1,0.12654752357399057,1.1904752018933453,18.20499992370605,2.360036621652609,17.395000457763672,19.99942780850658,17.399999618530273,0.12654752357399057
3097,2012-03-28,18.100000381469727,18.209999084472656,17.850000381469727,18.05500030517578,87681.0,-0.004126484662397734,1.7169971569438947,0.39130579005855953,71.70175877509394,58.9102956390842,-0.718023217970277,-0.9594046713135072,-1.3782074098386587,-2.4859300912086617,14.065605883904453,0.3599987030029297,0.09246988709937654,0.8652503013610833,-0.04524093088788206,1.7757415336100486,0.4100046852366006,1.320495917485566,-1.6576554502481393,78.26086235406706,3.2316891367041762,0.45524561612448217,3,-0.4975004196166992,-0.9049997329711914,-1.2075002193450928,-2.2500000000000018,2.3999996185302734,2,0.11878450680760122,-1.3478347403512845,18.174999237060547,1.1904752018933453,18.20499992370605,2.360036621652609,17.395000457763672,0.11878450680760122
3098,2012-03-29,17.684999465942386,17.940000534057614,17.684999465942386,17.90999984741211,30731.0,-0.022928226893973225,-1.26667231806045,-4.999999999999921,59.685876422357424,60.68662830407832,-0.2177519424364931,-0.5128081190121385,-0.9401892930564202,-2.035908977252138,13.778583038038905,0.4150009155273402,0.14560897155761765,0.4134994506835987,-0.5078672721403841,1.3348661735075815,-0.047183910728392675,0.8741828120955901,-1.0900420987009483,36.36355339937013,-35.92035367793123,0.46068336141199207,3,-0.04249954223633168,-0.4899988174438512,-0.7487492561340368,-1.8349990844726616,2.27499961853027,3,0.18886063067290615,1.7169971569438947,18.100000381469727,-1.3478347403512845,18.174999237060547,1.1904752018933453,18.20499992370605,0.18886063067290615
3099,2012-03-30,18.200000762939453,18.200000762939453,17.575000762939453,17.799999237060547,42864.0,0.02912079799543399,2.1249880791165197,-1.7777815453736558,72.71244345738802,63.60829406697043,-0.5937458506987561,-0.9920370199269719,-1.42023401485746,-2.5123801612888883,13.619942925418268,0.625,0.20842057533574376,0.8735007286071763,-0.13222556064560465,1.8792270178599573,0.37063758398078406,1.3763638732335686,-1.4646399545597504,84.21057915088922,10.931654113207273,0.5028631446263909,3,-0.5575008392333984,-1.005000114440918,-1.2237505912780762,-2.2725005149841326,1.75,4,0.15027464771167454,-1.26667231806045,17.684999465942386,1.7169971569438947,18.100000381469727,-1.3478347403512845,18.174999237060547,0.15027464771167454
3100,2012-04-02,18.950000762939453,18.950000762939453,17.875,18.100000381469727,134784.0,0.04120878948132911,1.529412424687812,2.124992847469912,77.7036228938945,67.11248543926413,-1.1871945093523024,-1.6909026749377887,-2.12148951855238,-3.224366827460152,13.510627696302368,1.0750007629394531,0.3146567873152293,1.5360007286071777,0.2987556520573307,2.773245805157025,0.9173781903322542,2.1546232668821013,-2.08546878871255,100.0,25.691817030095308,0.6186225382749233,4,-0.875,-1.4549999237060547,-1.9250001907348633,-2.7975006103515625,1.2349987030029332,0,0.11372024762718791,2.1249880791165197,18.200000762939453,-1.26667231806045,17.684999465942386,1.7169971569438947,18.100000381469727,0.11372024762718791
3101,2012-04-03,19.440000534057614,20.170000076293945,18.950000762939453,18.950000762939453,215322.0,0.025857506669680674,-3.9795913600959123,0.5764700602497462,78.88749675678244,69.27551143298776,-1.5002646645337414,-2.066319124910091,-2.5495983999676994,-3.6713616402342453,15.070149683138546,1.2199993133544922,0.45401731355721253,1.88600044250488,0.4073962814726073,3.3646046035371526,1.1466983619887436,2.6253025230210163,-2.3669216809594538,71.86898900205568,0.40969794707844187,0.7393020805161357,4,-0.7550001144409144,-1.335000038146969,-2.4875001907348597,-3.287500381469723,0.6099987030029332,1,0.07150202425217267,1.529412424687812,18.950000762939453,2.1249880791165197,18.200000762939453,-1.26667231806045,17.684999465942386,0.07150202425217267
3102,2012-04-04,18.71500015258789,19.3799991607666,18.63999938964844,19.3799991607666,48646.0,-0.03729425728150415,1.2255665407527765,-1.357141466946421,69.0265471788322,70.76768333573699,-0.6482602019829358,-1.2510958597021578,-1.776303187823622,-2.909530613656692,17.034302402822878,0.8000011444091726,0.5614398415932698,1.0630000114440925,-0.45199328149112716,2.577993304379312,0.30550336497648445,1.8204966579117006,-1.270290752706238,43.93062394204599,-29.984545464271626,0.7574966464676093,4,0.022500038146972656,-0.6099996566772461,-1.7624998092651367,-2.5149998664855957,1.414999008178711,2,0.10072135792214665,-3.9795913600959123,19.440000534057614,1.529412424687812,18.950000762939453,2.1249880791165197,18.200000762939453,0.10072135792214665
3103,2012-04-05,18.979999542236328,19.1299991607666,18.81999969482422,18.94499969482422,72877.0,0.014159732166061145,-1.1754360134384494,-0.05263142798959418,71.94473429669691,72.78690319228568,-0.7437839071912222,-1.4307518150517886,-1.9953803047637564,-3.1357046501199264,19.137038141736113,0.41499900817871094,0.6763354928238101,1.2272494316101081,-0.3615816194457153,2.8160804826659316,0.43283390608219463,2.0216649571380216,-1.2082552611852009,54.1425491739598,-24.114870653311534,0.7944155255279122,4,-0.19499969482421875,-0.8749990463256836,-2.0174992084503174,-2.777499198913574,0.4200000762939453,3,0.08008432531208465,1.2255665407527765,18.71500015258789,-3.9795913600959123,19.440000534057614,1.529412424687812,18.950000762939453,0.08008432531208465
3104,2012-04-10,18.850000381469727,19.155000686645508,18.825000762939453,19.07999992370605,56374.0,-0.006849271016962533,-1.3571525885558584,-6.5714441416892715,68.44396791833645,71.76940542352762,-0.4310138794165539,-1.2282611014783953,-1.819377881932347,-2.966922577236115,20.991622676292078,0.3299999237060547,0.7385920813730351,1.011250209808349,-0.6212515008798896,2.6437519204965874,0.19499935446422967,1.8275010651524681,-0.7904654049894617,42.483675340185385,-36.177105666034436,0.8162508553441191,4,0.022500038146972656,-0.744999885559082,-1.8425004482269287,-2.414999961853031,0.8099994659423828,1,0.05888587164667114,-1.1754360134384494,18.979999542236328,1.2255665407527765,18.71500015258789,-3.9795913600959123,19.440000534057614,0.05888587164667114
3105,2012-04-11,19.114999771118164,19.229999542236328,18.700000762939453,18.700000762939453,60741.0,0.014058322773772503,-1.5542170889653872,-1.8043471049707542,69.21444321382374,71.03565454591174,-0.6183847002840359,-1.3826086220287337,-2.030800076338803,-3.187611749907086,23.062949773143185,0.529998779296875,0.8363744229012511,1.1609995841979988,-0.49104077617321806,2.8130399445692156,0.33497940401239035,1.9870197643836072,-0.8022089826602574,31.045762633685598,-45.20035031844358,0.8260201801856086,4,-0.24249935150146484,-1.0099992752075195,-2.0512497425079346,-2.5174994468688965,0.3299999237060547,2,0.043683023898484885,-1.3571525885558584,18.850000381469727,-1.1754360134384494,18.979999542236328,1.2255665407527765,18.71500015258789,0.043683023898484885
3106,2012-04-12,19.2549991607666,19.2549991607666,19.0,19.049999237060547,34935.0,0.007324059185183529,1.487797616278529,0.4939769003442428,69.05016838416351,70.7410333913639,-0.6583028701713083,-1.407316091623109,-2.1154579181827415,-3.2776460270750167,25.40091887825224,0.25499916076660156,0.9573034283402819,1.1819990158081062,-0.4855876141339266,2.849585645750139,0.34820570083709157,2.015792330779121,-0.7193432577683687,83.108102883448,9.459113817727783,0.8337933149710155,4,-0.38249874114990234,-1.149998664855957,-2.191249132156372,-2.5624990463256836,0.4250011444091797,3,0.04829916103401999,-1.5542170889653872,19.114999771118164,-1.3571525885558584,18.850000381469727,-1.1754360134384494,18.979999542236328,0.04829916103401999
3107,2012-04-13,19.399999618530273,19.645000457763672,19.170000076293945,19.489999771118164,75377.0,0.007530535657416237,1.3749928474699118,-0.4390252979651839,71.008410769311,71.99909276324763,-0.6699591681460753,-1.4498371550126024,-2.2042251453721846,-3.3695745499746295,27.719350844484552,0.47500038146972656,0.9452120355870512,1.2147495269775384,-0.4943726322428006,2.9238716861978773,0.36018844736737066,2.069310606587706,-0.6999988555908203,74.07397689382624,2.222685257902924,0.8545610796101691,4,-0.5274991989135742,-1.294999122619629,-2.3849995136260986,-2.627499580383301,0.2700004577636719,4,0.03350513563461188,1.487797616278529,19.2549991607666,-1.5542170889653872,19.114999771118164,-1.3571525885558584,18.850000381469727,0.03350513563461188
3108,2012-04-16,19.625,19.790000915527344,19.23500061035156,19.34000015258789,70893.0,0.011597958035773015,-1.2424303141929987,-3.1666596024244478,72.3895556949683,71.963216345201,-0.6602645459773164,-1.5470185476526126,-2.3735704915058804,-3.5406138691971307,29.671413127854144,0.5550003051757848,0.9547189444463839,1.3082499504089355,-0.41988015396771416,3.0363800547855853,0.4441848982206089,2.172315002597262,-0.748599319458009,84.86230344687597,13.37810655964985,0.8640650521883253,4,-0.6024999618530273,-1.202500343322754,-2.744999647140503,-2.849999904632572,-0.125,0,0.02573244131294783,1.3749928474699118,19.399999618530273,1.487797616278529,19.2549991607666,-1.5542170889653872,19.114999771118164,0.02573244131294783
3109,2012-04-17,20.0,20.0,19.38999938964844,19.700000762939453,66192.0,0.019108280254777066,3.066681077781851,1.0526294655405495,69.74697520530762,71.07914437980246,-0.8415849631074117,-1.7697857246965718,-2.69240733704801,-3.8541342292201506,31.910718175984353,0.610000610351559,1.004296921524741,1.528999996185302,-0.22287891497473566,3.2808789073453397,0.6530605406052814,2.4049394517653226,-0.9683673919677744,100.0,30.795898197562465,0.8759394555800188,4,-0.5950002670288086,-1.577500343322754,-3.119999647140503,-3.224999904632572,-0.5400009155273438,1,-0.030000019073486373,-1.2424303141929987,19.625,1.3749928474699118,19.399999618530273,1.487797616278529,19.2549991607666,-0.030000019073486373
3110,2012-04-18,20.290000915527344,20.350000381469727,19.88500022888184,19.979999542236328,52172.0,0.014500045776367099,1.1627898724295003,1.0333405388909376,72.00834072984965,70.31479371014326,-1.0298133949437585,-1.910848132885782,-2.918332332603512,-4.079626487235789,34.372628917653614,0.4650001525878871,1.1414064096378524,1.6622509002685533,-0.15368020549984607,3.4781820060369526,0.7542853473843536,2.570216453152753,-1.121764211303713,95.55559637123493,27.152102704270703,0.907965552884199,4,-0.7950010299682617,-1.777501106262207,-3.4100005626678467,-3.505000591278076,-0.7150001525878906,2,-0.03104982945728274,3.066681077781851,20.0,-1.2424303141929987,19.625,1.3749928474699118,19.399999618530273,-0.03104982945728274
3111,2012-04-19,20.229999542236328,20.57999992370605,20.059999465942386,20.25,131358.0,-0.0029571892845553505,-1.8888865341415002,-0.06451731987940688,72.23379859604896,70.6711549787229,-0.9453830437826731,-1.7080501066389004,-2.793469929837187,-3.9612771630560353,36.686130336214404,0.5200004577636648,1.2014543957246921,1.455999565124511,-0.3823854918206635,3.2943846220696855,0.536807036651922,2.3751920935971,-0.8963159231982445,75.17727522367404,7.689346697495665,0.9191925284725881,4,-0.5899991989135742,-1.6024999618530273,-3.349999189376831,-3.4449992179870605,-0.7849998474121094,3,-0.03880375013223214,1.1627898724295003,20.290000915527344,3.066681077781851,20.0,-1.2424303141929987,19.625,-0.03880375013223214
3112,2012-04-20,19.975000381469727,20.3700008392334,19.934999465942386,20.309999465942386,92603.0,-0.012605000817435097,-1.0963875356191015,16.749570856380114,74.7300257800972,70.98063181021182,-0.5507769846124653,-1.323623046484979,-2.4703998823340996,-3.6489801590734743,38.82848128862165,0.4350013732910121,1.1639422917072224,1.0757503509521484,-0.7295993545632911,2.881100056467588,0.1730754981944287,1.9784252037098682,-0.44190615368476927,55.01859843129384,-15.728624655041898,0.9026748527577194,4,-0.33500003814697266,-1.3475008010864258,-3.101249933242798,-3.190000057220459,-0.22500038146972656,4,-0.01476846411315258,-1.8888865341415002,20.229999542236328,1.1627898724295003,20.290000915527344,3.066681077781851,20.0,-0.01476846411315258
3113,2012-04-23,19.920000076293945,20.01000022888184,19.700000762939453,19.94499969482422,98304.0,-0.0027534570275554726,2.999975389158787,0.07462593090254765,70.62349258855566,71.22280121801396,-0.3893606554561799,-1.1279829387593097,-2.3399555531829854,-3.547277801756181,40.88899851589666,0.30999946594238637,1.0753229811012446,0.8947500228881822,-0.8194798731952311,2.6089799189715954,0.03763507484647732,1.751864970929887,0.6599998474121058,44.53785283930352,-23.494014366500487,0.8571149480417065,4,-0.2799997329711914,-1.202500343322754,-3.107499837875366,-3.1349997520446777,-0.5149993896484375,0,-0.012550200755145346,-1.0963875356191015,19.975000381469727,-1.8888865341415002,20.229999542236328,1.1627898724295003,20.290000915527344,-0.012550200755145346
3114,2012-04-24,20.0,20.174999237060547,19.71999931335449,19.799999237060547,44182.0,0.004016060411629274,-1.5277730682829351,-8.000152590218967,64.99998910086498,70.75452853879632,-0.32305029851742617,-1.0570098094198173,-2.3473456409645124,-3.574926039118491,42.90564115378426,0.45499992370605824,1.0798005900606071,0.8444999694824205,-0.7390601257670539,2.428060064731895,0.05271992185768326,1.6362800171071576,0.562399940490721,34.09085490481685,-28.662233591988766,0.7917800476247364,4,-0.21000003814697266,-1.2825002670288086,-3.1599996089935303,-3.2149996757507324,-0.37999916076660156,1,-0.025000000000000022,2.999975389158787,19.920000076293945,-1.0963875356191015,19.975000381469727,-1.8888865341415002,20.229999542236328,-0.025000000000000022
3115,2012-04-25,20.43000030517578,20.48500061035156,20.0,20.01000022888184,86063.0,0.021500015258788974,-1.2045455530653928,2.099992370634555,64.38952932298565,70.236679754221,-0.6111727046457069,-1.3826616583152358,-2.7043675723133944,-3.9484250469557836,43.95956699902054,0.48500061035155895,1.059326791457547,1.1632502555847175,-0.45146929931893,2.777969810488365,0.355890478132892,1.970610033036543,0.11515165176391307,82.95457254759198,20.47244831282383,0.807359777451824,4,-0.5550003051757812,-1.6725006103515625,-3.5712499618530273,-3.6449999809265137,-1.4799995422363281,2,-0.047479256300225425,-1.5277730682829351,20.0,2.999975389158787,19.920000076293945,-1.0963875356191015,19.975000381469727,-0.047479256300225425
3116,2012-04-26,20.475000381469727,20.5,20.200000762939453,20.489999771118164,62140.0,0.002202646873311398,16.142888283378745,-0.03571282600896484,81.88405947333686,71.44508516577943,-0.5195528750744174,-1.3138798323565695,-2.7128860198599725,-3.9352901798513074,44.86907739334704,0.2999992370605469,1.0794514129628858,1.0932502746582031,-0.5216940886854822,2.7081946380018884,0.2857780929863587,1.9007224563300475,0.053248551589963,96.87504470352621,30.72248165910763,0.8074721816718433,4,-0.5675001144409215,-1.7175006866455078,-3.609999656677246,-3.690000057220459,-2.29000091552734,3,-0.043956024506099145,-1.2045455530653928,20.43000030517578,-1.5277730682829351,20.0,2.999975389158787,19.920000076293945,-0.043956024506099145
3117,2012-04-27,20.25,20.649999618530273,20.25,20.450000762939453,70837.0,-0.010989029415274465,-2.999980926586431,13.333926754832147,73.34558617285059,71.551310774433,-0.1802559695225412,-0.9692417045977386,-2.440854816065084,-3.646565992743021,46.157202438082464,0.39999961853027344,1.07431853019623,0.7607499122619643,-0.7794527920958529,2.3009526166197816,-0.009351439916944315,1.530851264440873,-0.5499992370605469,57.8947262750641,-9.373144027150573,0.7701013521789092,4,-0.23000049591064453,-1.3249998092651367,-3.2262496948242188,-3.4649996757507324,-2.780000686645508,4,-0.03975310149016209,16.142888283378745,20.475000381469727,-1.2045455530653928,20.43000030517578,-1.5277730682829351,20.0,-0.03975310149016209
3118,2012-04-30,21.024999618530273,21.11000061035156,20.25,20.25,99459.0,0.03827158610026049,-1.2193575062204116,-3.874983310763127,82.31795174098615,72.94808594506395,-0.8222495916543622,-1.561232293100204,-3.148209863813811,-4.351091578264196,48.12975835069602,0.860000610351559,1.0857171417164082,1.3687495231628404,-0.0686085814342654,2.806107627759946,0.6500704708642857,2.087428575461395,-1.3059988784790022,93.88482643829758,22.511908174811282,0.7186790522985536,4,-0.6199989318847656,-1.8699989318847656,-4.066249847412109,-4.239999294281006,-3.1399993896484375,0,-0.060642075703371656,-2.999980926586431,20.25,16.142888283378745,20.475000381469727,-1.2045455530653928,20.43000030517578,-0.060642075703371656
3119,2012-05-02,20.934999465942386,21.399999618530273,20.88999938964844,21.18000030517578,117905.0,-0.004280625646649994,-2.04476847133581,-0.31613027074519073,78.52661915239653,73.67233910312471,-0.6544996135983041,-1.3236935296760102,-2.9824791103935375,-4.193858212273444,49.87251518354881,0.5100002288818324,1.0779741430179364,1.1419994354248075,-0.230974207387316,2.514973078236931,0.455512614018744,1.828486256830871,-1.1603587310791035,66.78569433639943,-9.288122653164478,0.686486821406062,5,-0.3849992752075231,-1.582499504089359,-3.9762496948242223,-4.149999141693119,-2.9149990081787145,2,-0.07308329679138137,-1.2193575062204116,21.024999618530273,-2.999980926586431,20.25,16.142888283378745,20.475000381469727,-0.07308329679138137
3120,2012-05-03,21.104999542236328,21.28499984741211,20.899999618530273,20.899999618530273,55021.0,0.008120376433278675,-2.7561011918607354,-0.8367315162980558,78.7266860915918,74.39377104707394,-0.7786140444763916,-1.3955175144801117,-3.088041244859376,-4.291840363797178,50.74078830640951,0.38500022888183594,1.049050273535066,1.2042495727539055,-0.22716584232485815,2.6356649878326692,0.4885418652145255,1.9199572802932856,-1.2328372743530274,75.41663686431586,0.22300086385712348,0.7157077075393816,5,-0.5549993515014648,-1.7049999237060547,-4.134999752044678,-4.3199992179870605,-2.7349987030029297,3,-0.07036241341920335,-2.04476847133581,20.934999465942386,-1.2193575062204116,21.024999618530273,-2.999980926586431,20.25,-0.07036241341920335
3121,2012-05-04,20.82999992370605,21.149999618530273,20.82999992370605,21.09000015258789,41359.0,-0.013030069864722549,-1.4615339471077617,-1.2682942714390892,71.34327355460078,74.017465244241,-0.4576843101668935,-1.0656813235702778,-2.7482139886855954,-3.9461698150919915,50.51424597837455,0.3199996948242223,1.0159223500688768,0.8597499847412067,-0.6118852282116656,2.331385197694079,0.12393237826477232,1.595567591217641,-0.8661674147839307,50.43479270430582,-23.871859803475672,0.7358176064764352,5,-0.27999973297118785,-1.3424997329711879,-3.548749923706051,-3.912499904632565,-2.350000381469723,4,-0.09025440075143842,-2.7561011918607354,21.104999542236328,-2.04476847133581,20.934999465942386,-1.2193575062204116,21.024999618530273,-0.09025440075143842
3122,2012-05-07,20.600000381469727,20.82999992370605,20.43000030517578,20.82999992370605,56835.0,-0.011041744746939197,2.478264475146445,0.8846128452481128,64.53055082271788,73.34047171470347,-0.1449479580625166,-0.7243598336351411,-2.4526273360390327,-3.658174497442669,50.603161830183765,0.3999996185302699,0.9357362069894215,0.5355004310607896,-0.8356608708638937,1.906661732985473,-0.15008021990155385,1.221081082023133,-0.5499978459711166,30.434825875597703,-40.77946438942005,0.6855806509623421,5,-0.04000091552734375,-1.1125001907348633,-3.2012500762939453,-3.570000171661377,-1.715000152587887,0,-0.11723305198089706,-1.4615339471077617,20.82999992370605,-2.7561011918607354,21.104999542236328,-2.04476847133581,20.934999465942386,-0.11723305198089706
3123,2012-05-08,20.5,20.59499931335449,20.43000030517578,20.5,34694.0,-0.004854387360093471,-1.357138964577606,-0.0,58.116878291412995,72.57568162476436,0.05138074841293516,-0.5319178267350324,-2.302162618011266,-3.499133195366351,50.696882805110846,0.1700000762939453,0.8547368543599987,0.3595000267028823,-0.9242768713429825,1.643276924748747,-0.2823884223200501,1.0013884757258147,-0.3689976395194918,7.216468492347987,-57.86335324604943,0.6418884490229321,5,0.19999980926513672,-1.0124998092651367,-3.1012496948242188,-3.4499998092651367,-1.5900001525878906,1,-0.14780491154368336,2.478264475146445,20.600000381469727,-1.4615339471077617,20.82999992370605,-2.7561011918607354,21.104999542236328,-0.14780491154368336
3124,2012-05-09,19.959999084472656,20.45499992370605,19.565000534057614,20.45499992370605,81811.0,-0.026341508074504527,2.5959510332418065,-100.0,45.04502027630764,70.42629173068903,0.653872502813023,0.10066641334589832,-1.7141915031756128,-2.903590078749186,50.03840305701558,0.9349994659423864,0.7683278532017113,-0.23600082397461009,-1.3723830203484795,0.9003813723992593,-0.804191922161543,0.33219027421232283,1.4400005340576172,22.965041168806124,-36.67932716645096,0.5681910981869341,5,0.5225009918212891,-0.47249889373779297,-2.5412487983703613,-2.8599987030029297,-0.9599990844726562,2,-0.1039578632648841,-1.357138964577606,20.5,2.478264475146445,20.600000381469727,-1.4615339471077617,20.82999992370605,-0.1039578632648841
3125,2012-05-10,19.950000762939453,20.200000762939453,19.774999618530273,19.950000762939453,100140.0,-0.0005009179354612536,-1.4285620865167683,-0.0,45.731724336847186,66.4093656044124,0.6577969077509884,0.1859627734597069,-1.6538994132015148,-2.8375438204827077,49.66163309349252,0.4250011444091797,0.720734649867687,-0.28774919509887553,-1.3128113813497286,0.7373129911519776,-0.8002802882243003,0.22478189802654924,1.4132988739013683,24.29024929121216,-32.010032800823154,0.5125310931254263,5,0.5324993133544922,-0.3125009536743164,-2.531250476837158,-2.8500003814697266,-1.5450000762939453,3,-0.09674186623396464,2.5959510332418065,19.959999084472656,-1.357138964577606,20.5,2.478264475146445,20.600000381469727,-0.09674186623396464
3126,2012-05-11,20.184999465942386,20.200000762939453,20.0,20.0,59719.0,0.011779383158695644,-1.1621766519233347,100.0,53.2208465121831,64.17328341989378,0.4216796277864674,0.02551805144041097,-1.8375769490153324,-3.0194290410407234,49.23902983594172,0.25,0.715968680805176,-0.09925050735473206,-1.0151696905838108,0.8166686758743467,-0.5572100989692714,0.3587090842598073,1.1423341888427707,49.01179691929178,-7.142832541523504,0.45795959161453925,5,0.29750061035155895,-0.1649999618530309,-2.3999986648559606,-2.7849988937377965,-1.3299999237060582,4,-0.08991819047463379,-1.4285620865167683,19.950000762939453,2.5959510332418065,19.959999084472656,-1.357138964577606,20.5,-0.08991819047463379
3127,2012-05-14,20.049999237060547,20.43000030517578,20.040000915527344,20.43000030517578,85353.0,-0.006688146269690165,1.052622596998444,-2.054065757322654,51.94609624349203,60.798632809061104,0.587062105587691,0.22315258376559655,-1.657085361113996,-2.8375488116659007,48.53446901163137,0.3899993896484375,0.6799122744974362,-0.2667507171630845,-1.0922218752299209,0.5587204409037518,-0.6794862961965045,0.14598486187033544,1.2420877553100595,47.087308524192224,-10.101502156384512,0.41273557903341884,5,0.43250083923339844,-0.029999732971191406,-1.654998779296875,-2.039999008178711,-0.8099994659423828,0,-0.07830422716037921,-1.1621766519233347,20.184999465942386,-1.4285620865167683,19.950000762939453,2.5959510332418065,19.959999084472656,-0.07830422716037921
3128,2012-05-15,20.1299991607666,20.239999771118164,19.645000457763672,20.239999771118164,43484.0,0.00399002128429915,9.818109307809681,0.2894744767354314,51.94609624349203,57.845241374738386,0.40985600905158037,0.19281129576021527,-1.6703836829528917,-2.872042848075168,47.35419500190668,0.5949993133544922,0.5919133919641659,-0.2120007514953599,-0.9770627246123205,0.5530612216216007,-0.5945317380538384,0.1705302350631186,1.1275461024377442,63.483035300975935,3.2331745342312814,0.3825309865584799,5,0.2950010299682617,-0.07999897003173828,-1.7087488174438477,-2.1199989318847656,-1.2149982452392578,1,-0.061847937595112645,1.052622596998444,20.049999237060547,-1.1621766519233347,20.184999465942386,-1.4285620865167683,19.950000762939453,-0.061847937595112645
3129,2012-05-16,19.399999618530273,19.82999992370605,18.65999984741211,19.82999992370605,160447.0,-0.03626426093743207,4.44185695782552,3.909071993341624,35.85162913361772,53.081346157185706,1.0048928024201054,0.9228716711986884,-0.885625630639872,-2.1052701530887745,45.82075429686597,1.4699993133544922,0.5299424862084336,-0.9120002746582045,-1.7743922661728533,-0.04960828314355581,-1.343196270415529,-0.4808042789008802,1.8236947500911391,41.807885860839015,-14.926801686262642,0.4311959957573249,5,0.505000114440918,0.630000114440918,-0.9549994468688965,-1.3699994087219238,-0.6000003814697266,2,-0.02525772065738252,9.818109307809681,20.1299991607666,1.052622596998444,20.049999237060547,-1.1621766519233347,20.184999465942386,-0.02525772065738252
3130,2012-05-17,19.65999984741211,19.834999084472656,19.399999618530273,19.399999618530273,44236.0,0.013402073917233137,-2.3461467923559405,-0.6046512659463154,39.429299168929845,49.535349003222265,0.5792813221634958,0.6463943216014201,-1.0899409266210505,-2.331402159926043,43.910283372960215,0.4349994659423828,0.35218589027024194,-0.620499992370604,-1.53095907677384,0.2899590920326318,-1.075729534572222,-0.16527045016898612,1.461146740360931,56.49716052974709,4.640024522129579,0.4552295422016173,5,0.08500003814697266,0.36999988555908203,-1.1712493896484375,-1.6050000190734863,-0.8150005340576207,3,-0.03357069443207483,4.44185695782552,19.399999618530273,9.818109307809681,20.1299991607666,1.052622596998444,20.049999237060547,-0.03357069443207483
3131,2012-05-18,19.44499969482422,19.65999984741211,19.2549991607666,19.489999771118164,63154.0,-0.01093591832434282,1.103898420121773,-0.17307706415288118,39.53184852714885,46.757715414825704,0.6449857022206409,0.8427785664337151,-0.802552778914631,-2.0830409911858183,41.796187467713494,0.4050006866455078,0.18512050256647328,-0.7962501525878913,-1.7805632991573859,0.1880629939816032,-1.2884067258726404,-0.3040935793031423,1.5777010233343844,44.35026239506891,-6.464606104328226,0.4921565732847473,5,0.18249988555908203,0.5850000381469727,-0.9562492370605469,-1.3899998664855957,-0.8950004577636719,4,-0.05348413599901125,-2.3461467923559405,19.65999984741211,4.44185695782552,19.399999618530273,9.818109307809681,20.1299991607666,-0.05348413599901125
3132,2012-05-21,19.68000030517578,19.68000030517578,19.299999237060547,19.399999618530273,50346.0,0.012085400567741544,1.7142866874203855,-6.222226931717035,29.65204288391253,43.594955925103434,0.2969908121840028,0.6161336107979665,-0.9646495364239058,-2.2915976251486896,39.90729699503323,0.3800010681152344,-0.004789470343407487,-0.5464995384216316,-1.5561273779551712,0.46312830111190806,-1.0513134581883996,-0.04168561865486353,1.248192378152961,64.55699411498415,18.39745885878441,0.5048139197667695,5,-0.12250041961669922,0.34999942779541016,-1.1912498474121094,-1.6250004768371582,-0.6750011444091797,0,-0.041920769824504545,1.103898420121773,19.44499969482422,-2.3461467923559405,19.65999984741211,4.44185695782552,19.399999618530273,-0.041920769824504545
3133,2012-05-22,19.670000076293945,19.80500030517578,19.559999465942386,19.600000381469727,86660.0,-0.0005081417035956992,-2.2666446264178886,0.24999829701432552,30.387597082612743,41.966353348026225,0.19766017527009438,0.6392171489495979,-0.8871285341219775,-2.2476780547996107,38.47540121568918,0.24500083923339488,-0.16205118340599967,-0.5439997673034682,-1.5755575736146454,0.487558039007709,-1.0597786704590568,-0.02822086414787961,1.167464893598133,85.95752210090936,40.65526545800809,0.5157789031555877,5,-0.125,0.3599996566772461,-1.1812496185302734,-1.6150002479553223,-0.5699996948242188,1,-0.02186071700599601,1.7142866874203855,19.68000030517578,1.103898420121773,19.44499969482422,-2.3461467923559405,19.65999984741211,-0.02186071700599601
3134,2012-05-23,19.5,19.799999237060547,19.420000076293945,19.434999465942386,35178.0,-0.008642606793826446,-7.000040154998294,0.9285831062669793,25.116274393374184,39.675747798751445,0.3302798360762118,0.8114408467118359,-0.6555101930746368,-2.0479954378884173,36.88654819657964,0.37999916076660156,-0.28950020648932195,-0.6889998435974114,-1.7656446812359015,0.38764499404107866,-1.2273222624166564,-0.15067742477816637,1.2503663649928782,42.24152956226343,0.7176180920804356,0.5383224188192447,5,0.04500007629394531,0.5299997329711914,-0.7775001525878906,-1.445000171661377,-0.5,2,-0.02999995304987979,-2.2666446264178886,19.670000076293945,1.7142866874203855,19.68000030517578,1.103898420121773,19.44499969482422,-0.02999995304987979
3135,2012-05-24,19.459999084472656,19.649999618530273,19.450000762939453,19.649999618530273,24242.0,-0.002051329001402258,1.105245193996888,-2.9230611226856844,27.090285215622984,36.772352099133656,0.3279521230320981,0.8169301148820267,-0.5427692668762916,-1.9795206127809664,34.92377654990892,0.1999988555908203,-0.39099969693658565,-0.6805006980895989,-1.7980492625711157,0.43704786639191795,-1.2392749803303573,-0.12172641584884047,1.2067526198169922,37.27263584628883,-2.9950553536323525,0.5587742822407588,5,0.08500099182128906,0.5700006484985352,-0.5462493896484375,-1.4049992561340332,-0.45999908447265625,3,-0.03391571831772233,-7.000040154998294,19.5,-2.2666446264178886,19.670000076293945,1.7142866874203855,19.68000030517578,-0.03391571831772233
3136,2012-05-25,19.575000762939453,19.65999984741211,19.30500030517578,19.600000381469727,19339.0,0.005909644598008024,3.8965943620841608,0.13157656979370577,32.17393150400481,34.575444905857296,0.13111015664078352,0.6651480837583179,-0.5842903457635309,-2.0652502549055995,32.92969968075114,0.3549995422363281,-0.40367602490892196,-0.5204990386962898,-1.6537053697240793,0.6127072923314998,-1.0871022042101863,0.04610412681760678,1.0114808670750932,54.455632520791944,12.40944050348935,0.5666031655138954,5,-0.1250009536743164,0.4549989700317383,-0.5712509155273438,-1.4300007820129395,-0.46000099182128906,4,-0.037292537478059606,1.105245193996888,19.459999084472656,-7.000040154998294,19.5,-2.2666446264178886,19.670000076293945,-0.037292537478059606
3137,2012-05-28,19.44499969482422,19.854999542236328,19.44499969482422,19.65999984741211,20827.0,-0.006641178188935726,-2.8139493621475844,8.60013733119707,31.84166328531157,32.341619021615024,0.18580655273769864,0.7712929272664617,-0.3898309310975705,-1.90643592482294,30.538127009733596,0.4099998474121094,-0.42431318363315285,-0.6102500915527358,-1.7770380891938977,0.5565379060884261,-1.1936440903733185,-0.02685609273215306,1.06442266388623,25.45446979102366,-20.13006509045397,0.5833939988205815,5,-0.1875,0.5850000381469727,-0.3112497329711914,-1.184999942779541,-0.2649993896484375,0,-0.04602728062792916,3.8965943620841608,19.575000762939453,1.105245193996888,19.459999084472656,-7.000040154998294,19.5,-0.04602728062792916
3138,2012-05-29,19.75,19.899999618530273,19.51000022888184,19.57999992370605,66092.0,0.015685282075728946,-1.5161294292095913,-0.7906974681073957,46.067435796692514,33.47670865084556,-0.19977356414993253,0.38564760504561946,-0.6203417056004525,-2.180157715582496,27.594566049712952,0.4549999237060547,-0.4898463808957949,-0.24149980545043803,-1.3212760096604796,0.8382763987596036,-0.7813879075554588,0.2983882966545828,0.6854454582585134,74.78995098589202,25.255950453537764,0.5398881021050199,5,-0.1725006103515625,0.2799997329711914,-0.6162500381469727,-1.4900002479553223,-0.75,1,-0.03772156148017203,-2.8139493621475844,19.44499969482422,3.8965943620841608,19.575000762939453,1.105245193996888,19.459999084472656,-0.03772156148017203
3139,2012-05-30,19.405000686645508,19.71999931335449,19.399999618530273,19.71999931335449,17545.0,-0.017468319663518583,1.031752951861967,-1.8529322667144776,40.931788075687095,33.64365186270748,0.1631686840262354,0.6431191893966428,-0.20074693975013247,-1.8047701206233029,24.348978036469756,0.35000038146972656,-0.5544861019587692,-0.5099991798400865,-1.5230559285882208,0.5030575689080479,-1.0165275542141536,-0.0034708054660193,0.9594269471791499,16.806806197127113,-34.436526111398095,0.5065283743740675,5,0.1724987030029297,0.6249990463256836,-0.22625064849853516,-1.14500093460083,0.08499908447265625,2,-0.01571761372756264,-1.5161294292095913,19.75,-2.8139493621475844,19.44499969482422,3.8965943620841608,19.575000762939453,-0.01571761372756264
3140,2012-05-31,19.6200008392334,19.729999542236328,19.350000381469727,19.36000061035156,73415.0,0.01107962612626201,-1.7142730635349896,-0.825401150469291,40.536050433162345,33.755229852264534,-0.0649301038735608,0.327978004960908,-0.3448524163332749,-1.991655410864766,20.962184893600664,0.37999916076660156,-0.626196301295451,-0.22074909210205007,-1.071199502460125,0.6297013182560249,-0.6459742972810858,0.20447611307698565,0.6762496831347562,52.94132732384252,1.3572388307884111,0.42522520517903667,5,-0.02000141143798828,0.40999889373779297,-0.36625099182128906,-1.3600010871887207,0.029998779296875,3,-0.03160044916989024,1.031752951861967,19.405000686645508,-1.5161294292095913,19.75,-2.8139493621475844,19.44499969482422,-0.03160044916989024
3141,2012-06-01,18.950000762939453,19.48500061035156,18.82999992370605,19.48500061035156,59755.0,-0.0341488301546945,1.4486013961083273,-2.057689909400978,34.3750406394812,34.28000738066105,0.5894580827111469,0.895841990770478,0.3848828953166894,-1.295554341384026,17.933132993519944,0.7900009155273473,-0.5903519092402014,-0.7967492103576674,-1.6011596474435414,0.007661226728206572,-1.1989544289006027,-0.3945439918147322,1.2807997324304594,11.21503490270766,-39.24676499702046,0.4022052185429362,6,0.41499900817871094,1.0799989700317383,0.36624908447265625,-0.652501106262207,1.0499992370605469,4,0.002638482060556502,-1.7142730635349896,19.6200008392334,1.031752951861967,19.405000686645508,-1.5161294292095913,19.75,0.002638482060556502
3142,2012-06-04,18.184999465942386,18.40999984741211,17.93000030517578,18.40999984741211,134446.0,-0.04036945995765773,3.2666553638791167,0.42056158063986726,26.87280519124718,33.889474948287095,1.251724122299823,1.5501161043282856,1.1966424319044613,-0.5010511122502095,16.332082455281743,1.0200004577636719,-0.6076385342946722,-1.4410004615783656,-2.4135747597242556,-0.46842616343247556,-1.9272876106513124,-0.9547133125054188,1.982969003509215,12.944124347556013,-34.388800318652876,0.4862871490729454,6,0.730000495910641,1.480000495910641,1.1475005149841273,0.12500095367431285,1.9300003051757777,0,0.051141068599838135,1.4486013961083273,18.950000762939453,-1.7142730635349896,19.6200008392334,1.031752951861967,19.405000686645508,0.051141068599838135
3143,2012-06-05,17.469999313354492,18.07999992370605,17.389999389648438,17.770000457763672,83556.0,-0.039318128874679115,-1.9999958535988533,1.333336159030242,26.969004492960124,34.09533384824109,1.8124324730826515,2.1359905506149772,1.95331315808912,0.2404709889622012,14.837607395906428,0.7950000762939489,-0.6319711283089191,-2.0045005798339837,-3.2956400968787456,-0.7133610627892217,-2.6500703383563646,-1.3589308213116027,2.5636910662405583,3.4187999354435887,-42.77008776503092,0.6455697585223803,6,1.1750001907348633,1.9250001907348633,2.002500534057617,0.8750009536743164,2.780000686645508,1,0.09788214419185026,3.2666553638791167,18.184999465942386,1.4486013961083273,18.950000762939453,-1.7142730635349896,19.6200008392334,0.09788214419185026
3144,2012-06-06,17.885000228881836,18.030000686645508,17.600000381469727,17.600000381469727,84774.0,0.023755061925509358,-2.0175476168168007,-0.9499958674270601,29.574260272559457,34.37133107678959,1.2787236681347416,1.641738094379651,1.5858254825634468,-0.14316995829695145,15.368354789949048,0.5600013732910156,-0.6364414650679677,-1.4857497215270996,-2.936264305703304,-0.03523513735089523,-2.211007013615202,-0.7604924294389974,1.9371948715174838,21.15388063910847,-22.750773445172623,0.7252572920881021,6,0.7599992752075195,1.5099992752075195,1.8950004577636719,0.6900005340576172,2.479999542236328,2,0.062342731722060174,-1.9999958535988533,17.469999313354492,3.2666553638791167,18.184999465942386,1.4486013961083273,18.950000762939453,0.062342731722060174
3145,2012-06-07,18.020000457763672,18.184999465942386,17.815000534057614,18.0,121336.0,0.007548237470180741,1.1142888283378722,0.07017708235735032,33.294292005874524,34.49581557699733,1.0258585598202536,1.4279449426405186,1.4747741293467485,-0.24762288259324805,15.793795339477839,0.36999893188477273,-0.648190690417433,-1.2542494773864732,-2.7964087485642217,0.28790979379127535,-2.0253291129753492,-0.48316984179759714,1.6076189857755772,30.07163250739273,-13.207555710273557,0.7710796355888747,6,0.6249990463256836,1.3174991607666016,1.9312496185302734,0.6999998092651367,2.375,3,0.08157598646015374,-2.0175476168168007,17.885000228881836,-1.9999958535988533,17.469999313354492,3.2666553638791167,18.184999465942386,0.08157598646015374
3146,2012-06-08,18.3700008392334,18.450000762939453,17.969999313354492,17.969999313354492,122918.0,0.01942288416085658,-1.399998092658643,19.999618539004388,35.04569138014749,34.851818698645765,0.5441797679607845,0.9855259757399111,1.1542505922595439,-0.5656886224601827,16.021698552549694,0.48000144958496094,-0.6227937007348707,-0.8134991645812981,-2.343563009335064,0.7165646801724677,-1.5785310869581828,-0.04846724220441345,1.0786089999945858,92.45284716399217,49.72266210161803,0.7650319223768833,6,0.27499866485595703,0.899998664855957,1.60499906539917,0.34999942779541016,2.064998626708988,4,0.06967875453566341,1.1142888283378722,18.020000457763672,-2.0175476168168007,17.885000228881836,-1.9999958535988533,17.469999313354492,0.06967875453566341
3147,2012-06-11,18.479999542236328,18.59499931335449,17.969999313354492,18.59499931335449,82835.0,0.005987953074449548,9.869586850878822,-0.28749833107630385,36.718759645829614,33.81307690410545,0.31614668408463587,0.7925083834737023,1.0780324840439448,-0.6482176729817013,15.793639202513566,0.6249999999999964,-0.6100313885557433,-0.6250004768371582,-2.1287536781022034,0.878752724427887,-1.376877077469679,0.12687612379536262,0.8039214610252934,90.45644992536832,50.99683341285245,0.7518766006325218,6,0.07999992370605469,0.630000114440918,1.5387506484985352,0.24000072479248047,2.220001220703125,0,0.08225110905926636,-1.399998092658643,18.3700008392334,1.1142888283378722,18.020000457763672,-2.0175476168168007,17.885000228881836,0.08225110905926636
3148,2012-06-12,18.88500022888184,18.88500022888184,17.969999313354492,18.36000061035156,59592.0,0.021915622114593525,2.4857203061932225,-4.5652231602343925,43.47827142245155,34.09601949819039,-0.25083585277642584,0.3050955505009334,0.7255937850065699,-1.0235139432002178,16.203118559043595,0.9150009155273473,-0.622038255968139,-0.15774984359740785,-1.5839206888432322,1.2684210016484165,-0.8708352662203183,0.5553355790255026,0.24740704529072843,100.0,58.376879636754715,0.7130854226229114,6,-0.3250007629394567,0.10749912261962535,1.1387495994567836,-0.1649999618530309,1.5450000762939418,1,0.06513103136505238,9.869586850878822,18.479999542236328,-1.399998092658643,18.3700008392334,1.1142888283378722,18.020000457763672,0.06513103136505238
3149,2012-06-13,18.90999984741211,19.114999771118164,17.969999313354492,19.114999771118164,73466.0,0.0013237817435678423,10.170740330669247,-0.3904763288780006,44.14894998530937,34.49745278176228,-0.39497088256188206,0.2545553499275357,0.7379277949784715,-1.0156477921379405,16.760022321899047,1.1450004577636719,-0.6266116210288679,-0.10825023651123189,-1.525387155536464,1.3088866825140002,-0.8168186960238479,0.6003182230013842,-1.5200004577636719,84.23076584494132,40.319993180764975,0.7085684595126154,6,-0.4724998474121094,0.012499809265136719,1.1837501525878906,-0.18999958038330078,1.4200000762939418,2,0.07086198643049024,2.4857203061932225,18.88500022888184,9.869586850878822,18.479999542236328,-1.399998092658643,18.3700008392334,0.07086198643049024
3150,2012-06-14,19.0,19.145000457763672,18.78499984741211,19.045000076293945,50729.0,0.0047593946755217775,1.9387704260768697,0.21951264898259196,43.85026323433895,35.550255292302026,-0.6505826854609964,0.11865809990396059,0.6628983782497713,-1.0697696001203383,17.33424698416212,0.3600006103515625,-0.7112834994331081,0.014749908447264204,-1.3698287879686397,1.3993286048631681,-0.6775394397606895,0.7070392566552179,-1.575500602722169,87.65954752864673,43.2203118292909,0.6922893482079524,6,-0.7325000762939453,-0.09000015258789062,0.9850001335144043,-0.2799997329711914,1.125,3,0.0718420932167454,10.170740330669247,18.90999984741211,2.4857203061932225,18.88500022888184,9.869586850878822,18.479999542236328,0.0718420932167454
3151,2012-06-15,18.405000686645508,19.0,18.200000762939453,18.959999084472656,163481.0,-0.031315753334446916,1.5196817282074233,12.333276819395584,39.883280683350144,36.99586368031346,-0.15759435705640357,0.6658888645378376,1.2504665736405869,-0.43879417862881454,18.019124541010882,0.7999992370605469,-0.7729735684116825,-0.5282494544982903,-1.9182336322604066,0.8617347232638259,-1.2232415433793484,0.16674263438276782,-0.9116812469482447,37.02135741405982,-9.413697367919866,0.6949920888810585,6,-0.13750076293945312,0.5049991607666016,1.6549992561340332,0.3149995803833008,1.4449996948242188,4,0.10812277624972255,1.9387704260768697,19.0,10.170740330669247,18.90999984741211,2.4857203061932225,18.88500022888184,0.10812277624972255
3152,2012-06-18,18.854999542236328,18.854999542236328,18.48500061035156,18.584999084472656,27037.0,0.024449814659194047,1.7407281820879337,-0.48648871568051305,41.53263497063369,38.61404484449942,-0.5616192999965968,0.1590695631558532,0.8214849176440779,-0.85302837960635,18.779789293471953,0.4499988555908203,-0.8480774854370239,-0.037000560760496626,-1.3819108183294908,1.3079096968084976,-0.7094556895449919,0.6354545680239987,-1.2956128618164087,75.31909505729345,31.129411008902537,0.672455128784497,6,-0.4824991226196289,0.05500030517578125,1.3962502479553223,-0.13499927520751953,0.8850002288818359,0,0.08379739920792706,1.5196817282074233,18.405000686645508,1.9387704260768697,19.0,10.170740330669247,18.90999984741211,0.08379739920792706
3153,2012-06-19,19.239999771118164,19.239999771118164,18.649999618530273,18.96999931335449,49540.0,0.020418999640886337,3.3703640910439536,1.000000000000013,48.450695850827806,40.711426575418116,-0.7477779696593565,-0.27383670027864326,0.4538659243652141,-1.2028555484149166,19.54418008199641,0.5900001525878906,-0.8364682835661128,0.36949968338012695,-0.9362202754554545,1.6752196422157084,-0.2833602960376638,1.0223596627979177,-1.617188539604495,100.0,50.184183416722504,0.6528599794177916,6,-0.7124996185302734,-0.4250001907348633,1.0112500190734863,-0.5199995040893555,0.5949993133544922,1,0.07588362833626161,1.7407281820879337,18.854999542236328,1.5196817282074233,18.405000686645508,1.9387704260768697,19.0,0.07588362833626161
3154,2012-06-20,18.915000915527344,19.190000534057614,18.75,19.059999465942386,23236.0,-0.016891832612113022,1.1728384596184573,-0.5370307577106265,43.51425949419285,41.846978518564605,-0.29201730535984893,0.005363342756034228,0.7970187665755937,-0.8438970511049,20.11409864240294,0.48999977111816406,-0.7202619552203515,0.07375078201294016,-1.1983710169783528,1.3458725810042331,-0.5623101174827063,0.7098116815085866,-1.1951583716374046,68.75008023709833,18.53113308955912,0.636060899495646,6,-0.3100013732910156,-0.2700014114379883,1.3224992752075195,-0.19500064849853516,0.8099994659423828,2,0.08009512642448624,3.3703640910439536,19.239999771118164,1.7407281820879337,18.854999542236328,1.5196817282074233,18.405000686645508,0.08009512642448624
3155,2012-06-21,18.799999237060547,18.96999931335449,18.7549991607666,18.850000381469727,26648.0,-0.006079919265158051,-2.0714022969713803,0.3448389260862046,48.46309945648393,43.33780163815754,-0.06116990089504881,0.07207983175944577,0.9206693685734422,-0.6935033294288289,20.714816309989974,0.21500015258788707,-0.5431566466611777,-0.008250904083251243,-1.2465831672666283,1.2300813591001258,-0.627417035674938,0.6109152275084355,-0.9889472595369142,57.69221599276674,2.434630639723501,0.6191661315916878,6,-0.19499969482421875,-0.1549997329711914,1.1675004959106445,-0.07999897003173828,1.1550006866455043,3,0.0813830185497777,1.1728384596184573,18.915000915527344,3.3703640910439536,19.239999771118164,1.7407281820879337,18.854999542236328,0.0813830185497777
3156,2012-06-22,18.84499931335449,18.899999618530273,18.600000381469727,18.614999771118164,24367.0,0.0023936211766026894,-1.3077013366198629,-4.599885561701245,57.932690764672515,45.69490509580675,-0.0354317164171114,-0.032057866286724135,0.8805061534186045,-0.7029693772228427,21.185410832570067,0.2999992370605469,-0.39245316515695094,0.07324924468993643,-1.1118127036360548,1.2583111930159276,-0.5192817294730574,0.6657802188529303,-0.9482104682151835,47.682000419364314,-12.39391276568442,0.592530974162995,6,-0.2399997711181605,-0.19999980926513317,1.042500495910648,-0.12499904632568004,0.9750003814697301,4,0.06792256478027259,-2.0714022969713803,18.799999237060547,1.1728384596184573,18.915000915527344,3.3703640910439536,19.239999771118164,0.06792256478027259
3157,2012-06-25,18.549999237060547,19.01000022888184,18.545000076293945,18.88999938964844,29207.0,-0.015654024252730547,-1.6571553133515189,-1.478264475146407,64.43850253743685,48.02381966413846,0.30233587885782853,0.20285350135470992,1.1723403764732439,-0.3747479554017268,22.026795329072986,0.4650001525878942,-0.2701949508163679,-0.17700080871582102,-1.3219322691081459,0.9679306516765038,-0.7494665389119817,0.3954649214803396,-0.5726177363625098,0.7193040232724079,-63.775341856160274,0.5724657301961616,6,0.05500030517578125,0.0950002670288086,1.2787504196166992,0.17000102996826172,1.125,0,0.07008092710925529,-1.3077013366198629,18.84499931335449,-2.0714022969713803,18.799999237060547,1.1728384596184573,18.915000915527344,0.07008092710925529
3158,2012-06-26,19.0049991607666,19.0049991607666,18.520000457763672,18.520000457763672,23389.0,0.024528298782731106,1.0,-1.4264661333572537,64.81480547056026,50.320025829166326,-0.14958229889458963,-0.32761894753595655,0.7121429208135339,-0.795699030291928,23.028776572258277,0.4849987030029297,-0.16183647363763853,0.3152491569519036,-0.7340239269447366,1.3645222408485438,-0.20938738499641474,0.8398856989002219,-0.9518605638433577,72.38785787692233,2.3113050236722614,0.5246365419483192,6,-0.28499889373779297,-0.3599996566772461,0.7887506484985352,-0.28499889373779297,0.6350002288818395,1,0.03867406697227738,-1.6571553133515189,18.549999237060547,-1.3077013366198629,18.84499931335449,-2.0714022969713803,18.799999237060547,0.03867406697227738
3159,2012-06-27,19.100000381469727,19.34000015258789,18.93000030517578,19.075000762939453,78905.0,0.004998749008063186,-1.6031692208948174,0.051545743061755,64.43850253743685,52.60760797395499,-0.24004044351294596,-0.4707786771846756,0.6008517083797216,-0.8582282230930574,23.604399072429803,0.4099998474121094,-0.05940387633683031,0.42550039291381836,-0.58826767934465,1.4392684651722867,-0.08138364321541758,0.9323844290430543,-0.9756501140947869,70.73172433684721,-4.223208371181016,0.5068840361292345,6,-0.3299999237060547,-0.4550008773803711,0.6874995231628418,-0.38000011444091797,0.27499961853027344,2,0.03848160671850054,1.0,19.0049991607666,-1.6571553133515189,18.549999237060547,-1.3077013366198629,18.84499931335449,0.03848160671850054
3160,2012-06-28,19.0,19.23500061035156,18.795000076293945,19.23500061035156,38850.0,-0.005235621961910741,2.744675670411095,-9.400167849240722,59.025776534145116,54.73455195737665,-0.15649743972108965,-0.4422849640194819,0.6737151939747577,-0.7243311053137802,24.204867193408656,0.44000053405761363,-0.02081751641745555,0.3565000534057603,-0.5696641291923612,1.2826642360038818,-0.10658203789330045,0.819582144704821,-0.7783977418080248,58.536551326305606,-13.618218454074558,0.46308209129906075,6,-0.08749961853027344,-0.35500049591064453,0.7874999046325684,0.037499427795410156,0.8700008392333984,3,0.03815791481419617,-1.6031692208948174,19.100000381469727,1.0,19.0049991607666,-1.6571553133515189,18.549999237060547,0.03815791481419617
3161,2012-06-29,19.0,19.5,18.899999618530273,19.200000762939453,69973.0,0.0,-1.9999904632932155,0.8510648659178104,57.69231203310886,56.530071630985,-0.07065059899403892,-0.4620359080991001,0.6479531136309582,-0.6900103898440193,23.711227818494756,0.6000003814697266,0.013462797406948113,0.3540000915527344,-0.5759099192410666,1.2839101023465354,-0.11095491384416789,0.8189550969496366,-0.6889259102563514,48.979568004795624,-19.99845053548985,0.4649550053969013,6,0.010000228881835938,-0.35500049591064453,0.7874999046325684,0.037499427795410156,1.2199993133544886,4,0.05026315387926594,2.744675670411095,19.0,-1.6031692208948174,19.100000381469727,1.0,19.0049991607666,0.05026315387926594
3162,2012-07-02,19.114999771118164,19.46500015258789,18.76499938964844,19.0,73510.0,0.006052619532534997,-1.3931609440870831,-0.5749966621526255,53.72167525693647,57.11573600944152,-0.16191823812846096,-0.5310154607941726,0.516217054092877,-0.7672772305341411,22.08459595841615,0.7000007629394496,0.046527265193262224,0.42249984741210866,-0.5033482040797246,1.348347898903942,-0.04042417833380796,0.8854238731580253,-0.685033090348881,60.714244008392335,-4.160433878180108,0.4629240257459167,7,-0.10499954223632812,-0.4700002670288086,0.625,-0.0775003433227539,1.0149993896484375,0,0.03688202626982373,-1.9999904632932155,19.0,2.744675670411095,19.0,-1.6031692208948174,19.100000381469727,0.03688202626982373
3163,2012-07-03,19.18000030517578,19.229999542236328,18.899999618530273,19.190000534057614,79983.0,0.003400498814330577,6.333474621171983,-0.08695868508779024,54.31310488220147,58.31560771922025,-0.2640973961407127,-0.48626976592804994,0.4366635729869124,-0.7905105227970708,19.816797454553903,0.3299999237060547,0.15934098598453872,0.4020003318786607,-0.34754242399111135,1.1515430877484327,0.027228953943772893,0.7767717098135485,-0.6430302924834272,56.4626627083807,-5.717250055018461,0.3747713779348868,7,-0.1700000762939453,-0.5350008010864258,0.46374940872192383,-0.1425008773803711,0.22500038146972656,1,0.02580807737271984,-1.3931609440870831,19.114999771118164,-1.9999904632932155,19.0,2.744675670411095,19.0,0.02580807737271984
3164,2012-07-04,19.0,19.420000076293945,19.0,19.11000061035156,43157.0,-0.009384791569956752,-6.636322652240255,10.999809269505747,50.0,58.486374446277594,-0.07908906397117121,-0.23025897508930981,0.5971402303708402,-0.572000233689586,17.331311305725457,0.4200000762939453,0.23130427972045808,0.16625003814697337,-0.45922533854296077,0.7917254148369075,-0.1464876501979937,0.47898772649194044,-0.36672698857688246,31.97284560609488,-25.86938084128468,0.31273768834496757,7,0.010000228881835938,-0.4400005340576172,0.8037495613098145,0.037499427795410156,0.45499992370605113,2,0.03368417840254945,6.333474621171983,19.18000030517578,-1.3931609440870831,19.114999771118164,-1.9999904632932155,19.0,0.03368417840254945
3165,2012-07-05,19.489999771118164,19.670000076293945,19.049999237060547,19.1200008392334,29849.0,0.02578946163779805,-1.4313656559007883,-3.363607990012593,67.41570625744727,59.540042834363675,-0.5150860320733663,-0.6371504810849515,0.07904580037728692,-1.0232834714780843,15.279016930107867,0.6700000762939453,0.24278618413248765,0.5827498435974121,0.017302088049468978,1.1481975991453552,0.30002596582344054,0.8654737213713837,-0.77005406083736,80.11047860715173,18.823469155507468,0.2827238777739718,7,-0.39499950408935547,-0.9300003051757812,0.3137497901916504,-0.3625001907348633,-0.07999992370605469,3,-0.005900450101009258,-6.636322652240255,19.0,6.333474621171983,19.18000030517578,-1.3931609440870831,19.114999771118164,-0.005900450101009258
3166,2012-07-06,19.649999618530273,19.895000457763672,19.375,19.375,44276.0,0.00820933038948568,-2.7818267570173187,0.7432443578402566,64.07078451031828,59.49918527579495,-0.6133928739500689,-0.7339702678671003,-0.1092194536186426,-1.162324074210627,13.901183828060462,0.5200004577636719,0.3182581373626263,0.678749752044677,0.08053421139828032,1.2769652926910737,0.37964198172148045,0.9778575223678736,-0.8160473843278915,78.31853029643202,18.029608793959007,0.299107770323198,7,-0.44249916076660156,-1.0074996948242188,0.16499996185302734,-0.5225000381469727,-0.5,4,0.011195991092827207,-1.4313656559007883,19.489999771118164,-6.636322652240255,19.0,6.333474621171983,19.18000030517578,0.011195991092827207
3167,2012-07-09,20.0,20.040000915527344,19.46999931335449,19.479999542236328,92361.0,0.017811724593606026,-1.1111134658585027,1.8909133785086594,63.6200620058588,59.366436001939235,-0.8225838606813838,-1.0163669841106966,-0.4767474335684554,-1.4829698680076362,12.876796180530564,0.5700016021728551,0.3821607071210984,0.9527501106262193,0.2417354770308009,1.6637647442216377,0.5972427938285101,1.3082574274239285,-1.017501014499036,96.49115175283467,39.52243525487637,0.3555073167977089,7,-0.5974998474121094,-1.2849998474121094,-0.30250024795532227,-0.8325004577636719,-0.8999996185302734,0,0.010999965667724432,-2.7818267570173187,19.649999618530273,-1.4313656559007883,19.489999771118164,-6.636322652240255,19.0,0.010999965667724432
3168,2012-07-10,20.114999771118164,20.274999618530273,19.975000381469727,20.0,68256.0,0.0057499885559082475,-2.6363762470089127,0.22115321131203464,73.25575807757286,60.346131061954345,-0.8533059376591652,-1.0903988505497395,-0.6332842534440033,-1.5623791619622267,12.582066511666145,0.2999992370605469,0.4010395094344723,1.0062499046325684,0.15531314434049293,1.8571866649246438,0.5807815244865324,1.4317182847786043,-0.9633004768129787,87.45098860527146,30.65178292949264,0.42546838014603705,7,-0.5950002670288086,-1.2825002670288086,-0.8249998092651367,-0.9475002288818359,-1.4200000762939453,1,0.0007456818204876203,-1.1111134658585027,20.0,-2.7818267570173187,19.649999618530273,-1.4313656559007883,19.489999771118164,0.0007456818204876203
3169,2012-07-11,20.25,20.475000381469727,20.149999618530273,20.31999969482422,111247.0,0.006711420851004624,-1.4074089772390115,-0.6086942099414526,77.8846055092984,62.44155650363804,-0.9029818880526435,-1.1803811014875336,-0.8062078027756385,-1.6568104298881892,12.865083654829013,0.3600006103515625,0.42579851635961674,1.0742501258850083,0.08881794345560934,2.0596823083144074,0.5815340346703088,1.5669662170997078,-0.8961066473342996,84.21051222642953,26.387267298854084,0.49271609121469934,7,-0.630000114440918,-1.2124996185302734,-1.2300004959106445,-0.9499998092651367,-1.9650001525878906,2,-0.04172836115330825,-2.6363762470089127,20.114999771118164,-1.1111134658585027,20.0,-2.7818267570173187,19.649999618530273,-0.04172836115330825
3170,2012-07-12,20.364999771118164,20.364999771118164,20.149999618530273,20.149999618530273,34067.0,0.005679001042872223,1.0,-3.071444141689373,78.46440690073948,64.74956704448589,-0.8984788157626902,-1.2520694552457527,-0.9640569327176891,-1.7375055621361923,13.225322820960594,0.21500015258789062,0.42308462070351993,1.120999908447267,0.006230178643797046,2.235769638250737,0.563615043545532,1.678384773349002,-0.7868850126916591,89.99994798141896,29.617708528091242,0.5573848649017341,7,-0.744999885559082,-1.2199993133544922,-1.3450002670288086,-1.0649995803833008,-1.7299995422363246,3,-0.044684500743411903,-1.4074089772390115,20.25,-2.6363762470089127,20.114999771118164,-1.1111134658585027,20.0,-0.044684500743411903
3171,2012-07-13,20.395000457763672,20.5,20.165000915527344,20.270000457763672,30319.0,0.0014731493730755219,1.0,0.5813949362147585,88.35757236417393,68.59800005640116,-0.7932026112285513,-1.1861550424655043,-1.0285764125383494,-1.7315611943752742,12.82335989444103,0.33499908447265625,0.4209736149163348,1.051500606536866,-0.10250912277440705,2.205510335848139,0.4744957418812312,1.6285054711925007,-0.6375085747285212,89.80587648166636,20.9729739948544,0.5770048646556363,7,-0.6950006484985352,-1.1600008010864258,-1.4037508964538574,-1.0425004959106445,-2.0699996948242188,4,-0.04829617985993262,1.0,20.364999771118164,-1.4074089772390115,20.25,-2.6363762470089127,20.114999771118164,-0.04829617985993262
3172,2012-07-16,20.434999465942386,20.604999542236328,20.375,20.51000022888184,44697.0,0.0019612163413063044,-1.3589733557650066,-0.600006103515625,85.92962560407312,72.1109468032758,-0.6998671872168849,-1.161253299486173,-1.095926417565309,-1.7339797613802652,12.460766177219943,0.22999954223632812,0.4610820888542406,1.0124996185302777,-0.2147074400495761,2.2397066771101315,0.398896089240349,1.6261031478202064,-0.5290059595142651,73.01582495965857,4.441232476425341,0.6136035292899275,7,-0.6324996948242223,-1.1475000381469762,-1.477499961853031,-1.039999961853031,-1.6099987030029332,0,-0.06288230393906957,1.0,20.395000457763672,1.0,20.364999771118164,-1.4074089772390115,20.25,-0.06288230393906957
3173,2012-07-17,20.700000762939453,20.700000762939453,20.325000762939453,20.325000762939453,45322.0,0.01296801095780431,1.0,-4.999949137887188,87.03701577888197,76.22617077870711,-0.8119691699361944,-1.3821292346946237,-1.3825394870842516,-1.967062525262378,12.948879366500721,0.375,0.5228095515600479,1.2045008659362786,-0.1446352083918363,2.5536369402643935,0.5299328287722211,1.879068903100336,-0.6542060493496891,100.0,30.388847344624836,0.6745680371640576,7,-0.8250007629394531,-1.3650007247924805,-1.8650012016296387,-1.3050012588500977,-2.155000686645508,1,-0.0772947015699782,-1.3589733557650066,20.434999465942386,1.0,20.395000457763672,1.0,20.364999771118164,-0.0772947015699782
3174,2012-07-18,20.43000030517578,20.799999237060547,20.395000457763672,20.700000762939453,50937.0,-0.013043499894312638,-1.3823446914023494,-0.720001220703125,80.68667771236223,77.70072316258654,-0.3551377893389862,-1.0464619754077162,-1.1203253117756553,-1.6650323071436475,13.520903549767777,0.404998779296875,0.5966435495726756,0.858750438690187,-0.5228847090016266,2.2403855863820006,0.16793286484427838,1.5495680125360956,-0.25336438171607867,43.077053995604295,-26.7809968131807,0.6908175738459075,7,-0.3425006866455078,-1.0450010299682617,-1.6537508964538574,-1.0350008010864258,-1.7399997711181676,2,-0.08492415978633217,1.0,20.700000762939453,-1.3589733557650066,20.434999465942386,1.0,20.395000457763672,-0.08492415978633217
3175,2012-07-19,20.32999992370605,20.575000762939453,20.26000022888184,20.420000076293945,42589.0,-0.004894781202934961,-1.7391405304098857,0.33333333333334647,77.36622865714133,79.17799473445578,-0.13796080550323708,-0.87059659983165,-1.0291114371069519,-1.5325399672947562,13.970325618272419,0.31500053405761363,0.669757348911574,0.68225002288818,-0.6889713686755456,2.0534714144519057,-0.0033606728936845798,1.3678607186700447,0.46999931335449574,25.984164458941777,-44.59339254420091,0.6856106957818631,7,-0.1950006484985316,-0.8299999237060511,-1.650000095367428,-0.9350004196166957,-1.6800003051757777,3,-0.10059026482874422,-1.3823446914023494,20.43000030517578,1.0,20.700000762939453,-1.3589733557650066,20.434999465942386,-0.10059026482874422
3176,2012-07-20,20.125,20.3700008392334,20.104999542236328,20.3700008392334,61633.0,-0.01008361655068224,1.1632684837019565,2.722226931716927,70.03966827302611,79.8912843196966,0.15813308471227217,-0.5953071343155116,-0.8430371656081377,-1.297267508464266,14.014029319247179,0.2650012969970703,0.7784819600993877,0.41325006484985494,-0.9191492399932386,1.7456493696929485,-0.25294958757169184,1.0794497172714017,0.6749992370605469,2.877764970635051,-66.09928738113213,0.6661996524215477,7,0.2624998092651367,-0.625,-1.536250114440918,-0.7300004959106445,-1.2250003814697266,4,-0.07403725570773467,-1.7391405304098857,20.32999992370605,-1.3823446914023494,20.43000030517578,1.0,20.700000762939453,-0.07403725570773467
3177,2012-07-23,19.850000381469727,20.1200008392334,19.524999618530273,20.1200008392334,77262.0,-0.013664577318274418,3.4074089772390117,1.1020389097788261,62.27105715265837,78.6707619947061,0.4577555351762932,-0.22969778137922248,-0.5861967981022929,-0.9959216951227283,13.772380490012779,0.6000003814697266,0.7846872944674033,0.07325038909912251,-1.1422257717416322,1.2887265499398772,-0.5344876913212566,0.6809884695195016,0.922198867797853,25.490263543301317,-43.207989021989256,0.6077380804203781,7,0.3124990463256836,-0.20750045776367188,-1.2612504959106445,-0.4550008773803711,-0.9300003051757812,0,-0.076826175779517,1.1632684837019565,20.125,-1.7391405304098857,20.32999992370605,-1.3823446914023494,20.43000030517578,-0.076826175779517
3178,2012-07-24,19.739999771118164,20.3799991607666,19.739999771118164,20.0,31554.0,-0.0055415923545396595,-3.9230678942156034,0.9629621780471609,63.90976095774652,77.11800148897811,0.5687818519655785,-0.06514970433788392,-0.4985870911247474,-0.8503668015000372,13.660043577840828,0.6399993896484375,0.7979218919717326,-0.07350025177002095,-1.233927201445976,1.086926697905934,-0.6537137266080002,0.5067132230679583,0.9573675003051783,16.862762110919462,-54.14783528561044,0.5802134748379778,7,0.4224996566772461,-0.07999992370605469,-1.0987496376037598,-0.3450002670288086,-0.875,1,-0.046352533879836066,3.4074089772390117,19.850000381469727,1.1632684837019565,20.125,-1.7391405304098857,20.32999992370605,-0.046352533879836066
3179,2012-07-25,19.834999084472656,19.834999084472656,18.69499969482422,19.4950008392334,39560.0,0.004812528594528409,5.7059133722658855,-1.307684407438653,57.61587452095261,74.80149789122402,0.4567567707331186,-0.1077877773999738,-0.5918013918099483,-0.9112935273221012,14.420493950258306,1.1399993896484375,0.7912959141741105,-0.015250873565673118,-1.1260282370142676,1.0955264898829213,-0.5706395552899721,0.5401378081586259,0.7920261277771026,60.638230955439084,-8.840370580122453,0.5553886817242977,7,-0.08749961853027344,-0.17499923706054688,-1.1637492179870605,-0.4399995803833008,-0.7249984741210973,2,-0.06503650454859633,-3.9230678942156034,19.739999771118164,3.4074089772390117,19.850000381469727,1.1632684837019565,20.125,-0.06503650454859633
3180,2012-07-26,19.725000381469727,19.809999465942386,19.65999984741211,19.684999465942386,36100.0,-0.005545687324434501,-2.3333192048489746,0.11765035875167952,51.69301936281643,70.72765866885096,0.5212381856974595,0.06251628865782521,-0.48964093444711665,-0.7691126832035522,14.95930236833706,0.17499923706054688,0.745373313336664,-0.16149959564209126,-1.2004420088774275,0.8774428175932449,-0.6809708022597576,0.35797161097557506,0.7474627893859882,61.12765656394148,-6.9339758517497,0.5194712066176673,7,0.02249908447265625,-0.06500053405761719,-1.1000008583068848,-0.3300008773803711,-0.3649997711181676,3,-0.05247147413920583,5.7059133722658855,19.834999084472656,-3.9230678942156034,19.739999771118164,3.4074089772390117,19.850000381469727,-0.05247147413920583
3181,2012-07-27,19.95499992370605,19.95499992370605,19.729999542236328,19.729999542236328,34573.0,0.011660306098264739,1.0000000000000315,5.6248807934392815,48.92601214694683,66.61614606250359,0.2483807893800538,-0.09725497068956912,-0.71803655723782,-0.95632430354161,15.993096413191404,0.22999954223632457,0.6766143613723159,0.020749950408930573,-0.9307436285324506,0.9722435293503118,-0.45499683906176003,0.4964967398796212,0.3752661690671424,74.77748535529311,9.886018020794651,0.4757467894706914,7,-0.20750045776366832,-0.29500007629394176,-1.3300004005432093,-0.5600004196166957,-0.6800003051757777,4,-0.06539715911627086,-2.3333192048489746,19.725000381469727,5.7059133722658855,19.834999084472656,-3.9230678942156034,19.739999771118164,-0.06539715911627086
3182,2012-07-30,19.81999969482422,19.924999237060547,19.65999984741211,19.924999237060547,19766.0,-0.0067652332446994645,4.0476294277929155,-0.4666638409697865,43.02600216977838,61.72603343926986,0.3206934326255073,0.09831060341727138,-0.5905439851551222,-0.7807229995210676,16.85170712151845,0.29500007629394176,0.5871474424315437,-0.1495002746582017,-1.0221726535135929,0.7231721041971895,-0.5858364640858973,0.2868359147694939,0.3794450861130585,66.76559979624756,4.53246128441814,0.43633618942769486,7,-0.07250022888183594,-0.15999984741210938,-1.195000171661377,-0.4250001907348633,-0.4799995422363281,0,-0.04641776440259948,1.0000000000000315,19.95499992370605,-2.3333192048489746,19.725000381469727,5.7059133722658855,19.834999084472656,-0.04641776440259948
3183,2012-07-31,19.674999237060547,20.0,19.614999771118164,19.655000686645508,55760.0,-0.007315865791942322,-6.69997520456236,-0.1904632152588556,36.47057028377753,56.813132613871566,0.3408511920972721,0.2975522126753951,-0.4545685072082932,-0.598905564141333,17.697685997278622,0.38500022888183594,0.4652661011378001,-0.3192506790161147,-1.123000561322364,0.4844992032901345,-0.7211256201692393,0.08262426213700991,0.4040899369876847,75.09573280171179,14.996405238105993,0.4018749411531245,7,-0.03999900817871094,-0.0149993896484375,-1.049999713897705,-0.2799997329711914,-0.17499923706054688,1,-0.03837352935416927,4.0476294277929155,19.81999969482422,1.0000000000000315,19.95499992370605,-2.3333192048489746,19.725000381469727,-0.03837352935416927
3184,2012-08-01,19.63999938964844,19.920000076293945,19.63500022888184,19.63500022888184,44554.0,-0.0017788995562540988,-113.0190766882855,0.24997615641392465,32.273829965238676,51.802866092549046,0.2816199859993027,0.40365311409829374,-0.42370596738473765,-0.5295530519927176,18.86195588978834,0.2849998474121058,0.3575839337117408,-0.386250495910641,-1.0644907075308438,0.2919897157095619,-0.7253706017207406,-0.04713039010054132,0.36000061035155895,6.493403550144346,-47.76553111090444,0.33912010581010116,8,-0.1024999618530309,0.10750007629394176,-0.957499504089359,-0.24499988555908558,-0.09499931335449574,2,-0.03946026693558613,-6.69997520456236,19.674999237060547,4.0476294277929155,19.81999969482422,1.0000000000000315,19.95499992370605,-0.03946026693558613
3185,2012-08-02,19.375,19.69499969482422,19.295000076293945,19.69499969482422,38476.0,-0.013492841032780922,1.5,-64.01068294544068,27.63155693271399,47.09085372140326,0.44355058622384647,0.6952406138425182,-0.16471895734662922,-0.22628371837514294,19.78202439558418,0.39999961853027344,0.20309145768936077,-0.6454998970031731,-1.344513857855155,0.053514063848808746,-0.9950068774291658,-0.2959929165771804,0.625,11.347508136668983,-36.82809435882695,0.349506980425991,8,0.16249942779541016,0.3724994659423828,-0.6675000190734863,0.01999950408935547,0.14500045776367188,3,-0.013677387852822798,-113.0190766882855,19.63999938964844,-6.69997520456236,19.674999237060547,4.0476294277929155,19.81999969482422,-0.013677387852822798
3186,2012-08-03,19.8700008392334,19.94499969482422,19.350000381469727,19.3799991607666,31997.0,0.025548430412046352,-1.1636368680598423,-1.5312567055289321,39.670959769249116,44.579731789913346,-0.10217008940286831,0.22932437466257483,-0.6638116004704635,-0.6807855570720527,20.104763156128307,0.5949993133544922,0.08076967812917601,-0.16149911880493306,-0.8426601927536232,0.5196619551437571,-0.5020796557792799,0.1790814181694138,-1.1750011444091797,81.5604007326384,35.01802995968161,0.34058053697434576,8,-0.3325014114379883,-0.12250137329101562,-1.0912508964538574,-0.47500133514404297,-0.7700004577636719,4,-0.025666844858649562,1.5,19.375,-113.0190766882855,19.63999938964844,-6.69997520456236,19.674999237060547,-0.025666844858649562
3187,2012-08-06,20.21999931335449,20.21999931335449,19.670000076293945,19.950000762939453,44055.0,0.017614416675313604,3.074090295781992,0.5510155623545092,41.489329322937955,42.08857271937905,-0.440486664984288,-0.10893224226310849,-1.0097282655892137,-0.9923094653577884,19.963652987109963,0.5499992370605433,-0.027102038181297416,0.17749938964843537,-0.5086073560518471,0.8636061353487179,-0.16555398320170767,0.5205527624985784,-1.4999996185302713,100.0,57.732047771840584,0.3430533728501421,8,-0.7624998092651332,-0.4724998474121058,-1.392499446868893,-0.8249998092651332,-1.6749992370605433,0,-0.04673589153883306,-1.1636368680598423,19.8700008392334,1.5,19.375,-113.0190766882855,19.63999938964844,-0.04673589153883306
3188,2012-08-07,20.1299991607666,20.63500022888184,20.030000686645508,20.030000686645508,71687.0,-0.004451046273203696,-11.100175478751883,0.37036670740408945,44.3181547251356,40.61104829762161,-0.3233511421281925,-0.01871002950712608,-0.9264405313494066,-0.8614127506807421,19.5068713004939,0.6049995422363317,-0.10767117110240321,0.08674926757812429,-0.5997238476818865,0.773222382838135,-0.2564872900518793,0.4299858252081279,-1.3499994812011735,62.313357417165406,19.315468305080785,0.34323655763000516,8,-0.16499900817871094,-0.38249969482421875,-1.3024992942810059,-0.7349996566772461,-1.529998779296875,1,-0.03924486046270781,3.074090295781992,20.21999931335449,-1.1636368680598423,19.8700008392334,1.5,19.375,-0.03924486046270781
3189,2012-08-08,19.405000686645508,20.200000762939453,19.375,20.18000030517578,53087.0,-0.03601582237192125,1.0245404228928492,-7.750114442664225,35.83460197990648,38.849001921742726,0.37351688420472584,0.6743095606721461,-0.20559535607046087,-0.09804098457381016,18.719062023811894,0.8250007629394531,-0.16823561059100456,-0.5959992408752441,-1.3311799356546956,0.13918145390420733,-0.9635895882649699,-0.2284088934855184,-0.5137009741210967,8.208999837733023,-35.41501595912449,0.36759034738972507,8,0.5599994659423828,0.342498779296875,-0.5775008201599121,-0.010001182556152344,-1.4050006866455078,2,0.004895609893993402,-11.100175478751883,20.1299991607666,3.074090295781992,20.21999931335449,-1.1636368680598423,19.8700008392334,0.004895609893993402
3190,2012-08-09,19.45499992370605,19.61000061035156,19.38999938964844,19.420000076293945,45150.0,0.0025766160933429205,-3.6315451333121147,-0.045161115664134534,39.228276888600114,37.77147578192642,0.31423560328107314,0.5825052230323244,-0.2661836864504785,-0.11281872532374493,17.88867855489265,0.2200012207031179,-0.22696967122596945,-0.5005000114440961,-1.25325575407458,0.2522557311863878,-0.876877882759338,-0.12412214012885414,-0.4590781802001942,8.171171572337947,-38.92953883748829,0.37637787131524186,8,0.5100002288818395,0.2924995422363317,-0.6700000762939418,-0.060000419616695666,-1.4799995422363246,3,0.004626068000042949,1.0245404228928492,19.405000686645508,-11.100175478751883,20.1299991607666,3.074090295781992,20.21999931335449,0.004626068000042949
3191,2012-08-10,19.40999984741211,19.51000022888184,19.200000762939453,19.350000381469727,21758.0,-0.0023130340000211413,1.3846091772731897,1.7142779291554873,42.36108949519414,37.697596595861505,0.30597384327512245,0.5796466734326842,-0.21091452286366064,-0.03489631659791215,16.896776389096665,0.30999946594238637,-0.2724839182165866,-0.49625005722045756,-1.2567822897669245,0.2642821753260094,-0.876516173493691,-0.11598394094722408,-0.3157333947836918,14.634087987952427,-33.74611471670329,0.3802661162732333,8,0.5075006484985352,0.33749961853027344,-0.5824999809265137,-0.015000343322753906,-1.25,4,0.005667213354781486,-3.6315451333121147,19.45499992370605,1.0245404228928492,19.405000686645508,-11.100175478751883,20.1299991607666,0.005667213354781486
3192,2012-08-13,19.149999618530273,19.375,19.09499931335449,19.299999237060547,30555.0,-0.013395169032755061,-1.153849539669117,-2.5000158947134183,40.26400770494583,38.11908964265799,0.5151091168740862,0.7783482458408919,0.08120734572306532,0.2542140263873378,15.737146446100583,0.31500053405762074,-0.30215287136098823,-0.692000293731688,-1.4810331768803593,0.09703258941698323,-1.0865167353060237,-0.2974838521573524,1.485000610351566,3.5714462648193135,-46.77980890692347,0.39451644157433513,8,0.7150001525878906,0.5974998474121094,-0.22499942779541016,0.24499988555908203,-0.9499988555908203,0,-0.0026109262692708413,1.3846091772731897,19.40999984741211,-3.6315451333121147,19.45499992370605,1.0245404228928492,19.405000686645508,-0.0026109262692708413
3193,2012-08-14,19.100000381469727,19.399999618530273,18.920000076293945,19.25,76649.0,-0.0026109262692708413,1.1333367241839707,1.0,37.68844285324499,38.720713296880916,0.5307849790959835,0.74028843319374,0.18645962411697425,0.3344458615925632,14.457516311484284,0.4799995422363281,-0.34659836274438405,-0.6619995117187507,-1.4080232186476138,0.0840241952101124,-1.035011365183184,-0.2889876582543174,1.504199829101566,14.062516298136313,-33.54220785415427,0.3730118534644322,8,0.6774997711181641,0.6474990844726562,-0.04125022888183594,0.2949991226196289,-0.7250003814697266,1,-0.02905760702048088,-1.153849539669117,19.149999618530273,1.3846091772731897,19.40999984741211,-3.6315451333121147,19.45499992370605,-0.02905760702048088
3194,2012-08-15,18.69499969482422,19.100000381469727,18.364999771118164,19.100000381469727,68993.0,-0.021204224008206207,2.6296264899664212,2.700011444120901,34.29875504677359,39.46151308733197,0.8802032822012542,1.063150950634281,0.6297676399809369,0.7677108367984573,13.226969019719837,0.7350006103515625,-0.38017492804416264,-0.9802501678466804,-1.7991547674793154,-0.16134556821404544,-1.389702467662996,-0.5707978680303647,1.8418325103759798,26.506000101112466,-18.587258990708296,0.4094522998163171,8,0.8050003051757812,0.8874998092651367,0.4812498092651367,0.6999998092651367,-0.13500022888183238,2,-0.0050815359671171345,1.1333367241839707,19.100000381469727,-1.153849539669117,19.149999618530273,1.3846091772731897,19.40999984741211,-0.0050815359671171345
3195,2012-08-16,18.28499984741211,18.71999931335449,18.049999237060547,18.71999931335449,111372.0,-0.021930989788976563,2.0804639028347522,1.074070934410857,25.86703123148112,37.9277432498022,1.2508688422485577,1.3829960862601922,1.069748269980657,1.1909444063618224,12.509123907826003,0.6700000762939418,-0.4002101872474739,-1.2880000114440904,-2.259203142407994,-0.3167968804801866,-1.7736015769260405,-0.8023984459621403,2.121522411743168,16.095921281423838,-24.199741898968544,0.48560156548195127,8,1.057499885559082,1.1399993896484375,1.043750286102295,1.109999656677246,0.5149993896484375,3,-0.015586538134559791,2.6296264899664212,18.69499969482422,1.1333367241839707,19.100000381469727,-1.153849539669117,19.149999618530273,-0.015586538134559791
3196,2012-08-17,18.63500022888184,18.63500022888184,18.36000061035156,18.36000061035156,52863.0,0.01914139373204682,1.0,-0.6321838072479552,33.87754657177838,37.08198961078447,0.7903772115790026,0.9651277961964837,0.7431305602184786,0.8568263589735992,12.239656692094602,0.3500003814697301,-0.40385339602871184,-0.8634996414184535,-1.8837682243941671,0.15676894155726018,-1.373633932906312,-0.3533653499305949,1.58300018850586,43.33339455685265,6.122201250809354,0.5101342914878576,8,0.7074995040893519,0.7899990081787074,0.7474999427795375,0.759999275207516,0.25499916076660156,4,-0.03541721702740841,2.0804639028347522,18.28499984741211,2.6296264899664212,18.69499969482422,1.1333367241839707,19.100000381469727,-0.03541721702740841
3197,2012-08-20,18.325000762939453,18.75,18.13999938964844,18.709999084472656,31194.0,-0.016635334700019322,1.6236576782037142,-1.399995838506265,32.42187810441152,35.76018109737068,0.8977060270203481,1.2174389326380322,1.069846447518799,1.1822642856997803,13.603165428120592,0.610000610351559,-0.37908881983718956,-1.0972491264343276,-2.2287845774670316,0.03428632459837644,-1.6630168519506796,-0.5314814009179756,1.7195595600220734,20.370477642348213,-11.550861951463418,0.5657677255163518,8,0.7999992370605469,1.0999984741210938,1.1424989700317383,1.0124988555908203,0.5749988555908203,0,-0.009004142355128475,1.0,18.63500022888184,2.0804639028347522,18.28499984741211,2.6296264899664212,18.69499969482422,-0.009004142355128475
3198,2012-08-21,18.825000762939453,18.850000381469727,18.34499931335449,18.3700008392334,65859.0,0.027285128468381936,1.000007553868539,-1.1818231359920732,40.5342707187852,36.28236651280165,0.21582064427543557,0.6802516126512117,0.5796611887762779,0.7073933377327393,14.415040643225097,0.5249996185302734,-0.4111809735445462,-0.5514991760253913,-1.702759322026747,0.5997609699759643,-1.1271292490260691,0.024130896975286475,1.059994673149994,73.80958868525693,37.07429459802512,0.5756300730006783,8,0.0049991607666015625,0.5999984741210938,0.719998836517334,0.44499874114990234,0.254999160766598,1,-0.033200529862948525,1.6236576782037142,18.325000762939453,1.0,18.63500022888184,2.0804639028347522,18.28499984741211,-0.033200529862948525
3199,2012-08-22,18.545000076293945,18.84499931335449,18.170000076293945,18.84499931335449,52593.0,-0.014873873853792463,3.500006357845028,-0.6593390931079649,40.393514481507744,36.41183735645806,0.403425787280824,0.9050563031791157,0.8656194072106942,1.002926898875966,15.024766435964953,0.6749992370605433,-0.49038696555071226,-0.7669999122619622,-1.9540897036645184,0.42008987914059404,-1.3605448079632403,-0.17345501656068407,1.1931956638731904,61.875016391253865,21.02250109592825,0.5935448957012776,8,0.2349996566772461,0.8799991607666016,1.059999942779541,0.5649995803833008,0.9249992370605433,2,-0.00916689542165361,1.000007553868539,18.825000762939453,1.6236576782037142,18.325000762939453,1.0,18.63500022888184,-0.00916689542165361
3200,2012-08-23,18.690000534057614,18.864999771118164,18.315000534057614,18.674999237060547,52845.0,0.007818843740476478,2.013696339456033,-0.050004450491450164,35.138525488824385,35.609330244639196,0.15477454771253463,0.7152097307830836,0.725482812805545,0.8624848174661359,15.648711273479726,0.5499992370605504,-0.5823155904467505,-0.5702494621276877,-1.7716844010052561,0.6311854767498808,-1.170966931566472,0.030468007311096557,0.9131394858609951,75.86218689902047,38.50002072773677,0.6007174694387843,8,0.03499889373779652,0.6524991989135778,1.0462489128112828,0.40499877929687855,1.2250003814697301,3,-0.006955648175522189,3.500006357845028,18.545000076293945,1.000007553868539,18.825000762939453,1.6236576782037142,18.325000762939453,-0.006955648175522189
3201,2012-08-24,18.649999618530273,18.790000915527344,18.4950008392334,18.63500022888184,38539.0,-0.0021402308391831326,-1.0000129312574355,0.999872854418309,28.551915843188823,34.30798670444397,0.08452041429310952,0.6876886123248802,0.7891646008020494,0.8990338842925993,16.618227766376226,0.2950000762939453,-0.590317793037002,-0.545000362396241,-1.7291896125187698,0.6391888877262879,-1.1370949874575054,0.04709426266502348,0.828889138759692,70.34482214312196,39.216139298447885,0.5920946250612646,8,0.07499980926513672,0.692500114440918,1.1675000190734863,0.44499969482421875,1.3549995422363281,4,0.008042875152728612,2.013696339456033,18.690000534057614,3.500006357845028,18.545000076293945,1.000007553868539,18.825000762939453,0.008042875152728612
3202,2012-08-27,18.899999618530273,19.100000381469727,18.600000381469727,18.600000381469727,28956.0,0.013404826011449655,-2.3333418104599266,20.00076297050321,33.90052826571063,33.88710730582905,-0.22872423721973334,0.38496807391423005,0.5517317158034558,0.6585769184606391,17.2220285957127,0.5,-0.6164710345902016,-0.24900035858154368,-1.4020307292889598,0.9040300121258724,-0.8255155439352535,0.32751482677216615,0.46457797714133875,78.49454867634151,49.19093288830627,0.576515185353708,8,-0.3249998092651367,0.44250011444091797,1.043750286102295,0.19499969482421875,1.7000007629394531,0,-0.0005291126499298304,-1.0000129312574355,18.649999618530273,2.013696339456033,18.690000534057614,3.500006357845028,18.545000076293945,-0.0005291126499298304
3203,2012-08-28,18.920000076293945,18.95499992370605,18.674999237060547,18.80500030517578,29963.0,0.001058225299859883,2.0270431886837974,0.38333354526149815,42.215082680304036,34.7666992651102,-0.30948894716232545,0.32201469010708905,0.5323782797935763,0.6441013946530205,18.027597582649125,0.28000068664550426,-0.6583936248341047,-0.19124994277954244,-1.3209718430154531,0.9384719574563682,-0.7561108928974996,0.3736110073384147,0.3394112506887801,80.64513482694406,46.66255263722131,0.5648609501179559,8,-0.3450002670288086,0.4224996566772461,0.9824995994567871,0.17499923706054688,1.9449996948242188,1,-0.001057106642865846,-2.3333418104599266,18.899999618530273,-1.0000129312574355,18.649999618530273,2.013696339456033,18.690000534057614,-0.001057106642865846
3204,2012-08-29,18.864999771118164,18.950000762939453,18.73500061035156,18.88500022888184,12717.0,-0.0029069928622619257,1.8666395402065477,-0.17391737017567319,40.544877673036765,36.397571091949715,-0.25461349843295267,0.33305278726002996,0.5978771260224391,0.7064386158478797,18.87670051863301,0.21500015258789418,-0.6774472279177317,-0.2075002670288093,-1.3137810949614277,0.8987805609038091,-0.7606406809951167,0.3456401469374981,0.29765858867078876,70.06361069670491,31.460461123335108,0.5531404139663089,8,-0.24499988555908203,0.47749996185302734,1.0462498664855957,0.22999954223632812,2.524999618530277,2,0.01139677472549172,2.0270431886837974,18.920000076293945,-2.3333418104599266,18.899999618530273,-1.0000129312574355,18.649999618530273,0.01139677472549172
3205,2012-08-30,19.11000061035156,19.225000381469727,18.899999618530273,18.899999618530273,30142.0,0.012987057630845289,-2.0952307426817196,-10.499809269500151,45.48194397686359,37.68694858140363,-0.4137961881733965,0.07081146943633954,0.37014563121003263,0.46604256171620406,18.882283113948304,0.3600006103515625,-0.680634333297597,0.05075054168700888,-1.0465869888709527,1.1480880722449704,-0.49791822359197013,0.5994193069659879,-1.060001373291012,84.24659681759938,40.85128412966826,0.54866876527898,8,-0.4275007247924769,0.23249912261963246,0.5937490463256871,-0.01500129699706676,2.2049999237060547,3,0.018838236080846782,1.8666395402065477,18.864999771118164,2.0270431886837974,18.920000076293945,-2.3333418104599266,18.899999618530273,0.018838236080846782
3206,2012-08-31,19.36000061035156,19.46999931335449,18.979999542236328,19.059999465942386,34181.0,0.01308215552146974,-1.1304291939810687,1.4285701310614702,53.172217276182025,39.992541822711466,-0.6147916615681588,-0.23120975298290602,0.13922534503619133,0.21991244223415052,19.268614250748605,0.4899997711181605,-0.6284836107587992,0.32625055313109996,-0.7139761357802534,1.3664772420424534,-0.19386279132457673,0.8463638975867767,-1.2865013504028298,87.35645539648779,37.31579389480527,0.5201133444556763,8,-0.5400009155273402,-0.01750087738036754,0.34374904632568715,-0.26500129699706676,2.090000152587894,4,0.028667370231333145,-2.0952307426817196,19.11000061035156,1.8666395402065477,18.864999771118164,2.0270431886837974,18.920000076293945,0.028667370231333145
3207,2012-09-03,19.274999618530273,19.424999237060547,19.125,19.125,10657.0,-0.004390546959788688,-3.0,0.49999682109775034,52.61582920217638,41.334937209754926,-0.42562032649518855,-0.23255918165940415,0.2522219032832709,0.3060130818700664,20.278823165677903,0.2999992370605469,-0.5016009848063483,0.2884995460510247,-0.5995737987778966,1.176572890879946,-0.1555371263634342,0.7325362184654836,-1.1456403564453126,75.47173885400781,20.017549221713125,0.4440366724144604,9,-0.4549999237060547,0.06750011444091797,0.42875003814697266,-0.18000030517578125,2.1750011444091797,0,0.03787286934805101,-1.1304291939810687,19.36000061035156,-2.0952307426817196,19.11000061035156,1.8666395402065477,18.864999771118164,0.03787286934805101
3208,2012-09-04,19.34000015258789,19.614999771118164,18.700000762939453,19.3799991607666,33475.0,0.003372271613179656,2.588229794268233,-0.26666073267805146,60.73210332290695,43.594780414354844,-0.45805512602629506,-0.37922195316230756,0.2018812038294726,0.23890871984990625,21.32217517191752,0.9149990081787109,-0.42189926457777105,0.3930000305175767,-0.33715784463947784,1.1231579056746313,0.02792109293904943,0.758078968096104,-1.157015288452147,69.94536430398377,10.382071074932284,0.3650789375785269,9,-0.375,0.0024995803833007812,0.36374950408935547,-0.24500083923339844,1.5200004577636683,1,0.06514995961430925,-3.0,19.274999618530273,-1.1304291939810687,19.36000061035156,-2.0952307426817196,19.11000061035156,0.06514995961430925
3209,2012-09-05,19.5,19.59499931335449,19.290000915527344,19.290000915527344,16558.0,0.008273001352107068,-1.904759309718404,-5.250107291020933,72.0507803845984,47.69614206944084,-0.5233812289418793,-0.5604756519588925,0.05564001540218655,0.07172639653460067,22.341847804806736,0.3049983978271449,-0.29701277687889416,0.5482499122619622,-0.19556147964468806,1.2920613041686124,0.17634421630863528,0.9201556082152891,-1.2310942414453123,87.43170537997969,21.445996925501035,0.3719056959533251,9,-0.44499969482421875,-0.1575002670288086,0.14750003814697266,-0.4050006866455078,1.6000003814697266,2,0.06999998826247,2.588229794268233,19.34000015258789,-3.0,19.274999618530273,-1.1304291939810687,19.36000061035156,0.06999998826247
3210,2012-09-06,19.545000076293945,19.7450008392334,19.36000061035156,19.5,72587.0,0.0023076962202022155,-1.3692405204438851,0.21428701180744777,68.57139075817356,52.14275039332803,-0.48538908222295163,-0.6307250293758173,0.028428981062205594,0.015102111924012007,23.276469110063413,0.3850002288818395,-0.23412992170999303,0.5887499809265151,-0.1688422211556322,1.3463421830086624,0.20995387988543968,0.9675460819675905,-1.1953286769854508,80.8611724078769,11.513973807091759,0.3787961010410744,9,-0.3724994659423828,-0.2025003433227539,0.09749937057495117,-0.4500007629394531,2.0,3,0.09439750862893503,-1.904759309718404,19.5,2.588229794268233,19.34000015258789,-3.0,19.274999618530273,0.09439750862893503
3211,2012-09-07,19.520000457763672,19.95499992370605,19.5,19.540000915527344,55052.0,-0.0012790799914396134,-14.166316994087236,-0.44445386343406945,77.59808507901622,56.99803448369532,-0.36207805412597693,-0.6293278678084313,0.07129391530415319,0.02917219016767092,23.75410213020418,0.45499992370605113,-0.1435706661616507,0.5582503318786607,-0.21465449156978167,1.331155155327103,0.1717979201544395,0.9447027436028819,-1.0587027032611864,65.33866479427236,-9.782252835220604,0.3864524117242216,9,-0.2050008773803711,-0.17750072479248047,0.12249898910522461,-0.4250011444091797,2.279998779296875,4,0.09195696896513228,-1.3692405204438851,19.545000076293945,-1.904759309718404,19.5,2.588229794268233,19.34000015258789,0.09195696896513228
3212,2012-09-10,19.100000381469727,19.5,18.809999465942386,19.5,69597.0,-0.02151639684654305,2.4500059604701443,19.999523173755485,56.5946998700079,58.595769726995755,0.0997672136964276,-0.2247908104325873,0.5009398602893498,0.4397610968930934,24.530929952911272,0.7100009918212855,-0.04500161865681207,0.14075021743774485,-0.6299110337682805,0.9114114686437702,-0.2445804081652696,0.5260808430407593,-0.48933241004688455,31.872500877685006,-41.62089146378387,0.38533062560301357,9,0.22749996185302734,0.24249935150146484,0.5424990653991699,-0.005001068115234375,2.3500003814697266,0,0.12303666672957925,-14.166316994087236,19.520000457763672,-1.3692405204438851,19.545000076293945,-1.904759309718404,19.5,0.12303666672957925
3213,2012-09-11,18.545000076293945,19.315000534057614,18.25,19.149999618530273,105605.0,-0.02905760702048088,1.278072662736388,1.512500298023508,50.0,59.64633887443611,0.6660187208753179,0.301981094789852,1.0572402769488463,0.9829055868012588,25.342826997872432,1.0650005340576136,0.07399513657122725,-0.38650007247924734,-1.175570861654986,0.40257071669649136,-0.7810354670671167,0.008035322108622012,1.4099998474121058,17.30205803486033,-55.27906509082694,0.39453539458786974,9,0.557499885559082,0.7974996566772461,1.0574994087219238,0.5499992370605469,2.934999465942383,1,0.15664603260686794,2.4500059604701443,19.100000381469727,-14.166316994087236,19.520000457763672,-1.3692405204438851,19.545000076293945,0.15664603260686794
3214,2012-09-12,18.600000381469727,18.90999984741211,18.38999938964844,18.604999542236328,119965.0,0.0029657754084395638,-1.4470543884608205,0.008263081899405412,48.01762151552435,59.928080823176195,0.6363993344374421,0.25244157362996233,1.0100088327267187,0.9149715571915209,25.387531939823653,0.5200004577636683,0.15981246093009105,-0.3267498016357422,-1.1229266877737274,0.469427084502243,-0.7248382447047348,0.07133864143325042,1.3208995437622022,20.527882529692594,-49.50508698464216,0.3980884430689931,9,0.5024995803833008,0.5249996185302734,1.2562494277954102,0.4949989318847656,2.6649990081787145,2,0.12150538615759165,1.278072662736388,18.545000076293945,2.4500059604701443,19.100000381469727,-14.166316994087236,19.520000457763672,0.12150538615759165
3215,2012-09-13,18.0,18.600000381469727,17.905000686645508,18.549999237060547,110803.0,-0.03225808436366906,1.1384555794218105,110.01831362075544,38.51592297017596,58.299603678064415,1.1872386096962089,0.8748497249987217,1.5951696214194584,1.4915520567311802,25.245925547253922,0.6949996948242188,0.1854493064786169,-0.912500190734864,-1.7652326315846842,-0.05976774988504374,-1.3388664111597741,-0.48613397030995387,1.8874819267272898,4.634114571218571,-62.65947797115636,0.42636622042490996,9,0.9300003051757812,0.9300003051757812,1.8562498092651367,1.0949993133544922,3.375,3,0.1722222434149847,-1.4470543884608205,18.600000381469727,1.278072662736388,18.545000076293945,2.4500059604701443,19.100000381469727,0.1722222434149847
3216,2012-09-14,17.975000381469727,18.38500022888184,17.885000228881836,18.155000686645508,151745.0,-0.001388867696126339,-1.777773068282985,0.3272737361196846,32.245718904765894,56.03625808946324,1.1120603441385164,0.8936884554238596,1.5995751267080003,1.4920301355915804,25.10479982695497,0.5000000000000036,0.22128436510756444,-0.904499816894532,-1.8486334602092107,0.03963382642014679,-1.3765666385518713,-0.4324329952371926,1.833182295654293,5.572765655909534,-57.81288600516156,0.47206682165733854,9,0.9449996948242188,0.9449996948242188,1.8812494277954102,1.1199989318847656,3.1399993896484375,4,0.19860915822313419,1.1384555794218105,18.0,-1.4470543884608205,18.600000381469727,1.278072662736388,18.545000076293945,0.19860915822313419
3217,2012-09-17,18.15999984741211,18.415000915527344,17.8799991607666,18.024999618530273,86990.0,0.010292042393117207,-1.5176485371797346,-0.75,36.281596029413045,53.31953505685281,0.8406707539833675,0.7332898777212336,1.384423366796291,1.28692855988837,24.65247410602985,0.5350017547607422,0.22441362544008925,-0.7112503051757812,-1.678388728198339,0.25588811784677645,-1.1948195166870619,-0.22768109366450062,1.5327918828173779,19.512224298667963,-39.9680388837959,0.4835692115112789,9,0.7574996948242188,0.7574996948242188,1.6725001335144043,0.9349994659423828,3.0900001525878906,0,0.2004404967088782,-1.777773068282985,17.975000381469727,1.1384555794218105,18.0,-1.4470543884608205,18.600000381469727,0.2004404967088782
3218,2012-09-18,18.200000762939453,18.3700008392334,17.924999237060547,18.155000686645508,82308.0,0.0022026936048153978,1.311695260365319,0.3333333333333333,37.93106551787399,49.528455627216765,0.6950466593151106,0.6788708055478239,1.3104059429015464,1.2144795232151182,24.42983872039372,0.44500160217285156,0.17395056724500435,-0.6399993896484375,-1.6527444816134924,0.3727457023166174,-1.1463719356309632,-0.13362684366591182,1.3477675617330043,31.068096004385048,-25.955068813008268,0.5063725459825269,9,0.717498779296875,0.717498779296875,1.6062488555908203,0.8949985504150391,2.9749984741210938,1,0.17857142108575919,-1.5176485371797346,18.15999984741211,-1.777773068282985,17.975000381469727,1.1384555794218105,18.0,0.17857142108575919
3219,2012-09-19,18.375,18.489999771118164,18.200000762939453,18.315000534057614,31028.0,0.00961534229256178,1.0,1.3333192048489748,36.312844796599364,45.94417274259742,0.3840735098480046,0.5169888636318873,1.0983702304571317,1.0091574031217938,23.845564494506636,0.28999900817871094,0.13037661706290038,-0.4565001487731948,-1.4824379787115056,0.5694376811651161,-0.969469063742352,0.05646876619596242,1.0393467915599892,68.75,14.54374199580792,0.5129689149691559,9,0.5424995422363281,0.5424995422363281,1.3874998092651367,0.7199993133544922,2.8500003814697266,2,0.16897956692442606,1.311695260365319,18.200000762939453,-1.5176485371797346,18.15999984741211,-1.777773068282985,17.975000381469727,0.16897956692442606
3220,2012-09-20,18.559999465942386,18.69499969482422,18.32999992370605,18.38999938964844,37833.0,0.01006799814652437,-1.5172484099891805,2.833359824522196,34.732807477969175,41.181364120258856,0.04990621309140053,0.33913848304164773,0.8740130336492591,0.7918885566175327,23.07974860175995,0.3649997711181676,0.05100923316041772,-0.265000629425046,-1.2963462514870194,0.7663449926369275,-0.7806734404560345,0.2506721816059425,0.7315995151541301,83.43556559285783,32.04193211630672,0.5156728110309874,9,0.13000011444091442,0.35750007629394176,0.9812502861022914,0.5349998474121058,2.7399997711181605,3,0.14574353456581357,1.0,18.375,1.311695260365319,18.200000762939453,-1.5176485371797346,18.15999984741211,0.14574353456581357
3221,2012-09-21,18.799999237060547,18.84499931335449,18.450000762939453,18.559999465942386,63044.0,0.012931022522848723,1.3939311620380035,1.411762725936543,41.44143339159626,39.49766784487978,-0.3385706065453533,0.11694850431025472,0.5956657190546082,0.5250783465811679,22.129726506685266,0.3949985504150355,-0.0785162765747458,-0.03250083923339986,-1.0606648026515124,0.9956631241847127,-0.5465828209424544,0.48158114247565464,0.37867175840957756,95.33678039601725,45.04780375868947,0.5140819817090562,9,-0.2024993896484375,0.11750030517578125,0.5837502479553223,0.40000057220458984,2.3800010681152344,4,0.13696813124669394,-1.5172484099891805,18.559999465942386,1.0,18.375,1.311695260365319,18.200000762939453,0.13696813124669394
3222,2012-09-24,18.88999938964844,18.88999938964844,18.65999984741211,18.684999465942386,50979.0,0.004787242353205823,1.243898808139299,0.8541671633725262,41.9642699008043,38.60480894496915,-0.5157261909463422,0.02757450547641227,0.46628370448148004,0.41219135359761694,21.932986356378326,0.22999954223633168,-0.2006969829698022,0.05799932479858683,-0.9700361422370953,1.086034791834269,-0.4560184087192525,0.5720170583164261,0.18477785904540056,100.0,50.04120245426865,0.5140177335178405,9,-0.4949998855590856,0.027500152587887072,0.4937500953674281,0.417500495910641,2.2700004577636683,0,0.11778721298895345,1.3939311620380035,18.799999237060547,-1.5172484099891805,18.559999465942386,1.0,18.375,0.11778721298895345
3223,2012-09-25,18.899999618530273,19.15999984741211,18.84499931335449,18.920000076293945,69027.0,0.0005293927583349678,-3.8461222453708395,-0.09756324491295974,38.67923645584343,37.5672106050046,-0.5253167238144698,0.016863675021742353,0.4076627575616065,0.38072680440245676,21.477467051931768,0.31500053405762074,-0.3495509002161157,0.06899957656860423,-0.9587143210975313,1.0967134742347397,-0.4448573722644653,0.5828565254016738,-1.0200004577636719,72.91661699608198,26.553718994956014,0.5138569488330681,9,-0.38000011444091797,0.017499923706054688,0.375,0.4849996566772461,2.385000228881836,1,0.1243386470318073,1.243898808139299,18.88999938964844,1.3939311620380035,18.799999237060547,-1.5172484099891805,18.559999465942386,0.1243386470318073
3224,2012-09-26,19.07999992370605,19.149999618530273,18.834999084472656,18.96999931335449,61977.0,0.009523825862900903,1.5200042724608658,-5.499904634751097,41.651702368673654,37.91563053817101,-0.7041138317676605,-0.15410450604117898,0.18883515319415878,0.18871323681607777,21.00440823465231,0.3150005340576172,-0.4143870531054823,0.2382498741149881,-0.7954419276235463,1.2719416758535225,-0.2785960267542791,0.7550957749842553,-1.1744007492065407,90.3614540891946,46.36455675512027,0.5168459008692681,9,-0.5600004196166957,-0.162500381469723,0.047499656677249646,0.3049993515014684,2.1800003051757884,2,0.10980080302576689,-3.8461222453708395,18.899999618530273,1.243898808139299,18.88999938964844,1.3939311620380035,18.799999237060547,0.10980080302576689
3225,2012-09-27,19.46999931335449,19.46999931335449,19.1299991607666,19.170000076293945,36474.0,0.020440219664984438,1.2666734483679711,2.7272506588985665,49.20633094500956,39.80014298708697,-0.9651623577247825,-0.5436226662862893,-0.23303643905553884,-0.21099390414373786,20.97998829990556,0.3899993896484375,-0.41309805309192527,0.6102493286132784,-0.45516117694435465,1.6756598341709115,0.0775440758344601,1.1429545813920967,-1.5393121253967266,100.0,56.27774503463324,0.532705252778817,9,-0.7950000762939418,-0.5524997711181605,-0.3674998283386195,-0.0850000381469691,1.620000839233402,3,0.09013873292288621,1.5200042724608658,19.07999992370605,-3.8461222453708395,18.899999618530273,1.243898808139299,18.88999938964844,0.09013873292288621
3226,2012-09-28,19.915000915527344,19.915000915527344,19.450000762939453,19.450000762939453,76683.0,0.022855758493408374,1.0,1.5500044504914798,62.83464945347723,42.75048225642743,-1.236015298767171,-0.9959774210182104,-0.6987876507410924,-0.6669664092694241,21.75322912384379,0.4650001525878906,-0.3971132725289763,1.0275009155273445,-0.1186253209284871,2.173627151983176,0.45443779729943046,1.6005640337552585,-1.9227412425537125,100.0,52.51597384054395,0.5730631182279151,9,-0.9950008392333984,-0.9975013732910156,-0.881251335144043,-0.5300016403198242,1.5399990081787074,4,0.06954548118817039,1.2666734483679711,19.46999931335449,1.5200042724608658,19.07999992370605,-3.8461222453708395,18.899999618530273,0.06954548118817039
3227,2012-10-01,20.0049991607666,20.2549991607666,19.905000686645508,19.94499969482422,82510.0,0.0045191183079027475,-4.000068120819085,0.12903106721248267,76.93726158134035,47.084504041257034,-1.1586189232096942,-1.0840622536383009,-0.8000521140147434,-0.7653680320974274,22.78446732608781,0.34999847412109375,-0.2918977932771263,1.0809991836547859,-0.1596821966535984,2.32168056396317,0.46065849350059196,1.7013398738089798,-1.897375013239749,82.39436714310084,29.80812486647841,0.620340690154193,10,-0.7774991989135742,-0.9375,-0.9712495803833008,-0.5799999237060547,1.4950008392333984,0,0.058735375841133086,1.0,19.915000915527344,1.2666734483679711,19.46999931335449,1.5200042724608658,19.07999992370605,0.058735375841133086
3228,2012-10-02,20.600000381469727,20.825000762939453,20.020000457763672,20.020000457763672,137635.0,0.029742626626549917,-1.7758634864364475,9.666751438471564,80.76923076923077,52.024102482660524,-1.539246627816425,-1.665203274950116,-1.3960916805957844,-1.3666754107461259,23.334851085893813,0.8200016021728516,-0.13968838397628147,1.6130003929138184,0.1716435726385761,3.0543572131890606,0.892321982776199,2.3336788030514377,-2.320586232883695,88.69345770386089,30.728011462371107,0.7206784101376209,10,-1.0225000381469727,-1.2475004196166992,-1.6412506103515625,-1.1750011444091797,1.0699996948242188,1,0.027184439590890452,-4.000068120819085,20.0049991607666,1.0,19.915000915527344,1.2666734483679711,19.46999931335449,0.027184439590890452
3229,2012-10-04,20.864999771118164,21.450000762939453,20.82999992370605,21.450000762939453,104338.0,0.012864047802970457,1.1196573951204682,-1.0086225323673816,99.14237986153233,59.18072163638977,-1.5800548280568556,-1.9211978057022563,-1.6621340888727048,-1.6248480099198979,24.1843069046059,0.8500003814697266,0.010807101735473168,1.809749794006347,0.15294735692359396,3.4665522310891,0.9813485754649705,2.6381510125477234,-2.3310269610967893,74.78445742134863,9.656852959773602,0.8284012185413766,10,-0.9149990081787109,-1.1999998092651367,-1.90625,-1.4400005340576172,1.135000228881836,3,0.020129407184337422,-1.7758634864364475,20.600000381469727,-4.000068120819085,20.0049991607666,1.0,19.915000915527344,0.020129407184337422
3230,2012-10-05,21.38999938964844,21.40999984741211,20.864999771118164,20.950000762939453,83191.0,0.025161736126975365,1.2708358168625675,-0.7521331294484409,99.27326661306867,65.60648088322003,-1.856649160108816,-2.4252304177248156,-2.1785515598716323,-2.1440501462025914,25.48123985260627,0.5450000762939453,0.18252902198793208,2.2424994468689015,0.29153630900929883,4.193462584728504,1.2670178779391001,3.2179810157987028,-2.5061032252768953,96.99993133544939,23.333619646724387,0.975481568929802,10,-1.3349990844726598,-1.7249994277954137,-2.4087495803833043,-1.9650001525878942,1.210000991821289,4,-0.006077567296683184,1.1196573951204682,20.864999771118164,-1.7758634864364475,20.600000381469727,-4.000068120819085,20.0049991607666,-0.006077567296683184
3231,2012-10-08,21.315000534057614,21.709999084472656,21.020000457763672,21.239999771118164,65148.0,-0.0035062579584328457,-1.6796094930520578,0.17045681142331057,97.73074457040177,71.80275584650863,-1.5504236561768252,-2.328229126147736,-2.1030798118085876,-2.0601981264541536,27.500363042564107,0.6899986267089844,0.3625200405955269,2.077750587463374,-0.09761011830455146,4.253111293231299,0.990070234579413,3.165430940347335,-2.1231718178579193,78.11640437517615,-2.300892183697897,1.087680352883962,10,-1.0425014495849574,-1.5200014114379847,-2.302500724792477,-1.8900012969970668,1.0100002288818395,0,-0.010555964148826202,1.2708358168625675,21.38999938964844,1.1196573951204682,20.864999771118164,-1.7758634864364475,20.600000381469727,-0.010555964148826202
3232,2012-10-09,21.450000762939453,21.600000381469727,21.209999084472656,21.350000381469727,43397.0,0.0063335784892959435,-1.0526223328698847,1.3333248563145945,97.7941498212138,78.371079553772,-1.4350052081014297,-2.401260128816652,-2.2316765570183357,-2.1892225820575604,28.345244288016524,0.3900012969970703,0.5550838030360588,2.095250797271728,-0.2924028006933952,4.482904395236851,0.9014239982891681,3.2890775962542875,-1.9056281951815457,84.61547143150582,-1.959724669915687,1.1938267989825608,10,-1.1775016784667969,-1.6550016403198242,-2.368751049041748,-2.0250015258789062,0.7849998474121058,1,0.00023306109971032996,-1.6796094930520578,21.315000534057614,1.2708358168625675,21.38999938964844,1.1196573951204682,20.864999771118164,0.00023306109971032996
3233,2012-10-10,21.450000762939453,21.520000457763672,21.350000381469727,21.350000381469727,36450.0,0.0,-2.399988555951859,1.0,97.67445298989587,84.5958296227967,-1.1569095073187512,-2.289868677251853,-2.2204665340678957,-2.183026466406737,28.433464799735,0.1700000762939453,0.7283179534302384,1.9500007629394531,-0.5794741425890066,4.479475668467913,0.6852633101752232,3.214738215703683,-1.6024404828414802,70.45470801282272,-17.616192663046533,1.2647374527642292,10,-1.0300016403198242,-1.6550016403198242,-2.368751049041748,-2.0250015258789062,0.6649990081787109,2,0.0023309666798210227,-1.0526223328698847,21.450000762939453,-1.6796094930520578,21.315000534057614,1.2708358168625675,21.38999938964844,0.0023309666798210227
3234,2012-10-11,20.86000061035156,21.295000076293945,20.700000762939453,21.25,167141.0,-0.027505833641147226,1.4791661699608198,-3.89997901924511,81.68046385888748,88.20406661322758,-0.3216926635680011,-1.6041176902231449,-1.6247527631417853,-1.587483699581803,27.965201269671024,0.75,0.8964861758683433,1.2470005989074657,-1.3149015710124239,3.8089027688273553,-0.03395048605247908,2.5279516838674105,-0.7516988976411305,15.84159537703211,-69.80770486910151,1.2809510849599457,10,-0.28000068664550426,-1.06500148773193,-1.706250667572018,-1.435001373291012,1.3400001525878942,3,0.03883027048141274,-2.399988555951859,21.450000762939453,-1.0526223328698847,21.450000762939453,-1.6796094930520578,21.315000534057614,0.03883027048141274
3235,2012-10-12,21.100000381469727,21.11000061035156,20.655000686645508,20.655000686645508,88758.0,0.011505261941318956,-1.0449448797297833,-1.141026644234897,81.68046385888752,90.29804599160649,-0.3421411759309372,-1.6864294347242748,-1.847589265765098,-1.81985029922037,26.83347265366734,0.45499992370605113,1.0971676553131395,1.3320003509521499,-1.1938566231385863,3.857857325042886,0.06907186390678177,2.594928837997518,-0.7674610367125858,42.180129916853936,-40.49872271044391,1.2629284870453676,10,-0.29250049591064453,-1.3050012588500977,-1.9012503623962402,-1.6750011444091797,1.5249996185302734,4,0.04265400958573751,1.4791661699608198,20.86000061035156,-2.399988555951859,21.450000762939453,-1.0526223328698847,21.450000762939453,0.04265400958573751
3236,2012-10-15,21.545000076293945,21.70499992370605,21.065000534057614,21.13500022888184,79693.0,0.02109003254876818,-1.3272737361196545,0.9213486035626646,83.31244103849762,91.00639926462398,-0.5940844364055629,-1.9502508055584187,-2.2858586853444436,-2.2563879264874487,25.900535345514513,0.6399993896484375,1.3069392676433509,1.598500061035157,-0.8982521634430256,4.0952522855133395,0.3501239487960639,2.84687617327425,-1.0196163679766315,84.76190822195043,4.097507060455172,1.248376112239092,10,-0.6800003051757812,-1.7500009536743164,-2.2874999046325684,-2.1200008392333984,1.1550006866455043,0,0.04896729178184622,-1.0449448797297833,21.100000381469727,1.4791661699608198,20.86000061035156,-2.399988555951859,21.450000762939453,0.04896729178184622
3237,2012-10-16,21.799999237060547,22.0,21.68000030517578,21.71999931335449,86505.0,0.011835653741639085,-3.0000476843297372,0.19512183775436237,84.27897446811755,91.39637078672251,-0.6344000084495143,-2.022249989810202,-2.5423089178365466,-2.4992805570471504,25.122109857290475,0.4549999237060547,1.4876902219148853,1.671499252319336,-0.8075418259690572,4.150540330607729,0.4319787131751376,2.9110197914635343,-1.144998550415039,85.13004720867539,3.3416167738607783,1.239520539144197,10,-0.47249889373779297,-1.859999656677246,-2.471249580383301,-2.375,0.3299999237060547,1,0.024082639644610104,-1.3272737361196545,21.545000076293945,-1.0449448797297833,21.100000381469727,1.4791661699608198,20.86000061035156,0.024082639644610104
3238,2012-10-17,21.450000762939453,21.709999084472656,21.2450008392334,21.709999084472656,79726.0,-0.016054976438994006,2.5769326701586044,-3.24998211858937,76.93185340277812,88.92853451352761,-0.16891207896528826,-1.4928234266043354,-2.194957028426849,-2.1439578541191366,23.97281310095098,0.5549983978271484,1.5886898370199205,1.1590007781982408,-1.211472957733914,3.5294745141303956,-0.02623608976783487,2.3442376461643164,-0.5798001861572253,59.107842539426834,-20.704043047558237,1.1852368679660774,10,-0.12250041961669922,-1.5100011825561523,-2.1150007247924805,-2.0250015258789062,0.8299999237060547,2,0.036596728181399474,-3.0000476843297372,21.799999237060547,-1.3272737361196545,21.545000076293945,-1.0449448797297833,21.100000381469727,0.036596728181399474
3239,2012-10-18,21.479999542236328,21.63999938964844,21.309999465942386,21.63999938964844,35517.0,0.0013985444396209523,3.125002980234898,0.6153880012324623,74.87627005256063,86.2177571179156,-0.11454451121195319,-1.3473559792811614,-2.2039359272366035,-2.1628952552030682,23.114754543991467,0.3299999237060547,1.6556297802893738,1.0337495803833008,-1.211786582475927,3.2792857432425286,-0.08901850104631137,2.156517661812913,-0.4290310577392553,61.33823619085975,-15.262350384800818,1.122768081429614,10,-0.15249919891357422,-1.5399999618530273,-2.2574996948242188,-2.0550003051757812,0.7700004577636719,3,0.029562394898250854,2.5769326701586044,21.450000762939453,-3.0000476843297372,21.799999237060547,-1.3272737361196545,21.545000076293945,0.029562394898250854
3240,2012-10-19,21.26499938964844,21.5049991607666,21.01499938964844,21.5049991607666,46757.0,-0.010009318303993875,3.083335320156691,1.4999999999999445,67.71654449936769,82.8828459989118,0.09036227244790496,-0.9689942664112614,-1.9715927017775172,-1.9414045819163341,22.58123184581358,0.4899997711181605,1.6471564814352107,0.6834994316101124,-1.4039625676252356,2.7709614308454604,-0.3602315680075634,1.7272304312277882,0.735000610351559,25.38069493284597,-46.26645143728534,1.0437309996176742,10,0.06250095367431285,-1.3249998092651403,-2.1512494087219274,-1.8400001525878942,1.1550006866455043,4,0.04396902892676113,3.125002980234898,21.479999542236328,2.5769326701586044,21.450000762939453,-3.0000476843297372,21.799999237060547,0.04396902892676113
3241,2012-10-22,21.375,21.459999084472656,20.86000061035156,21.200000762939453,77367.0,0.005172848037094502,2.478278176450446,-0.7291641831374434,67.8851466194825,79.55962342094166,-0.011434875918446608,-0.923541500328497,-2.061163737053093,-2.0335111394758805,22.32112491920743,0.5999984741210973,1.5702123166109203,0.6647500038146958,-1.2722840633795265,2.601784071008918,-0.30376702978241354,1.6332670374118052,0.6052999877929679,45.175409243618915,-24.074923348196634,0.9685170335971106,10,-0.047499656677246094,-1.4350004196166992,-2.4449996948242188,-2.0225000381469727,1.4150009155273438,0,0.0584795321637428,3.083335320156691,21.26499938964844,3.125002980234898,21.479999542236328,2.5769326701586044,21.450000762939453,0.0584795321637428
3242,2012-10-23,21.114999771118164,21.549999237060547,21.020000457763672,21.399999618530273,83553.0,-0.012163753397980592,-1.2315809762443983,-1.6285776566757493,57.36766965876145,75.08109193970449,0.21908750410298694,-0.5146915356468966,-1.7749520780243628,-1.7447321930089785,22.219079716167705,0.529998779296875,1.410169273301026,0.2934997558593757,-1.449181687858328,2.0361811995770793,-0.5778409659994743,1.1648404777182257,0.8204882415771486,29.99995512112837,-35.27115659288344,0.8713407218588511,10,0.21250057220458984,-1.1750001907348633,-2.1949996948242188,-1.7725000381469727,1.6750011444091797,1,0.0750651673692797,2.478278176450446,21.375,3.083335320156691,21.26499938964844,3.125002980234898,21.479999542236328,0.0750651673692797
3243,2012-10-24,21.25,21.4950008392334,21.100000381469727,21.100000381469727,67032.0,0.006393569990301051,-4.266686164057831,-0.5263147327702747,55.72066406420486,72.19666974029533,0.058930884074555934,-0.48971671343820233,-1.8800198679368805,-1.8384600035628509,22.822506178066575,0.3950004577636719,1.2686481225478161,0.31099996566772603,-1.1857179728455698,1.8077179041810219,-0.43735900358892366,1.0593589349243757,0.6424685166015642,50.0,-13.486613739661529,0.748358969256648,10,0.0775003433227539,-1.2875003814697266,-2.332500457763672,-1.9100008010864258,1.6499996185302734,2,0.04141172521254588,-1.2315809762443983,21.114999771118164,2.478278176450446,21.375,3.083335320156691,21.26499938964844,0.04141172521254588
3244,2012-10-25,21.174999237060547,21.21999931335449,21.1200008392334,21.15999984741211,28065.0,-0.003529447667738994,-1.1052885194554125,0.09999618529303307,46.3121721025611,68.26685954514795,0.20485596118652794,-0.2632114193929489,-1.7622846592152754,-1.7288303236688023,23.438264762182303,0.12999916076660156,1.1025894649530628,0.13124923706054759,-1.0845368328246607,1.347035306945756,-0.47664379788205835,0.7391422720031535,0.6761705632910164,45.65206574560922,-13.033729290481006,0.6078930349426048,10,0.2550010681152344,-1.0749988555908203,-2.2574996948242188,-1.8350000381469727,1.1350002288818395,3,0.052184249794492654,-4.266686164057831,21.25,-1.2315809762443983,21.114999771118164,2.478278176450446,21.375,0.052184249794492654
3245,2012-10-26,21.225000381469727,21.325000762939453,20.934999465942386,21.1299991607666,35497.0,0.0023613292189246238,1.6440588105982974,6.333672431332655,48.44290360561572,64.39246649704995,0.194952032987608,-0.1844476062597451,-1.7548717057465453,-1.7457158060356583,24.735689865698507,0.39000129699706676,0.9408402022634874,0.09350032806396413,-0.8714980560431442,1.0584987121710725,-0.3889988639895918,0.5759995201175201,0.586522651281836,52.89862283626094,-3.1917995761052254,0.48249919205355507,10,0.2049999237060547,-1.0600004196166992,-2.3075008392333984,-1.8850011825561523,0.9949989318847621,4,0.04829208952218145,-1.1052885194554125,21.174999237060547,-4.266686164057831,21.25,-1.2315809762443983,21.114999771118164,0.04829208952218145
3246,2012-10-29,21.299999237060547,21.30500030517578,21.104999542236328,21.280000686645508,14639.0,0.003533514923104386,12.333079026002924,0.2105083520719563,47.34979450494496,60.289224278919654,0.09112812426061723,-0.15849168271063263,-1.7816845005635678,-1.7924151962998565,25.56443253333134,0.20000076293945312,0.8694167343998984,0.09924926757812358,-0.6788610941268765,0.8773596292831236,-0.28980591327437466,0.4883044484306218,0.4734628987950167,59.3495783672467,6.583698313265572,0.3890551808524993,10,-0.0149993896484375,-1.0749988555908203,-2.4962496757507324,-1.9600000381469727,0.9400005340576172,0,0.0525822009084711,1.6440588105982974,21.225000381469727,-1.1052885194554125,21.174999237060547,-4.266686164057831,21.25,0.0525822009084711
3247,2012-10-30,21.18000030517578,21.38999938964844,21.100000381469727,21.3799991607666,29710.0,-0.0056337528724402786,1.6363628482005315,-10.000667620410109,45.42371632071421,56.78832015869035,0.12732053942566424,0.05696973293162699,-1.6039066754647777,-1.6462836509121317,25.87696783421706,0.2899990081787145,0.7761691341770991,-0.07949972152709961,-0.6180150115942311,0.4590155685400319,-0.34875736656066536,0.18975792350646614,0.5569233696596214,43.750042574641505,-6.49831431187647,0.2692576450335656,10,0.06999969482421875,-0.8500003814697266,-2.4225006103515625,-1.840001106262207,0.9300003051757777,1,0.07601513631508894,12.333079026002924,21.299999237060547,1.6440588105982974,21.225000381469727,-1.1052885194554125,21.174999237060547,0.07601513631508894
3248,2012-10-31,21.15999984741211,21.209999084472656,20.979999542236328,21.149999618530273,28478.0,-0.0009443086626766961,3.1818591666522167,-0.050001430519660106,56.30251225352708,54.724569292131065,0.11382859533583911,0.12761809196805274,-1.5412874164898511,-1.606468284074392,25.2287883793614,0.22999954223632812,0.6220864647635871,-0.12750015258789205,-0.5715898643152393,0.3165895591394552,-0.3495450084515639,0.0945447032757798,0.5418469048439398,49.450641581883175,-4.937200558768865,0.2220448558636728,10,0.04500007629394531,-0.7425003051757812,-2.5037503242492676,-1.8200006484985352,0.9650001525878906,2,0.0770321871393862,1.6363628482005315,21.18000030517578,12.333079026002924,21.299999237060547,1.6440588105982974,21.225000381469727,0.0770321871393862
3249,2012-11-01,21.28499984741211,21.28499984741211,20.799999237060547,21.13999938964844,29901.0,0.005907372443355152,5.689642471916025,14.499713904252935,54.08387795986734,53.20982856551991,-0.046646367142642475,0.037625868889637815,-1.6123107569565605,-1.7111245138549265,23.627156693725425,0.4850006103515625,0.42724135653564943,-0.02350015640258718,-0.42071526356435385,0.3737149507591795,-0.22210770998346874,0.17510739717829438,0.3831730591677598,82.20347202017214,25.18619044744456,0.19860755358088275,11,-0.1100006103515625,-0.8675003051757812,-2.5662503242492676,-1.9450006484985352,-0.08499908447265625,3,0.07587501915413553,3.1818591666522167,21.15999984741211,1.6363628482005315,21.18000030517578,12.333079026002924,21.299999237060547,0.07587501915413553
3250,2012-11-02,21.26000022888184,21.32999992370605,20.989999771118164,21.32999992370605,23739.0,-0.0011745181446787267,8.714332425069005,-0.48275499197596977,42.27641604035939,50.364414056728464,-0.025066460218898357,0.055217970690183193,-1.537186608169673,-1.6671570085154634,21.974206800535274,0.3400001525878871,0.28169804865744297,-0.0419998168945277,-0.4378518189132343,0.35385218512417893,-0.239925817903881,0.15592618411482562,0.3560822575268716,77.96624963631086,23.448122296269133,0.19792600100935392,11,-0.08500099182129262,-0.6950006484985387,-2.5412507057189977,-1.9200010299682653,0.22999954223632457,4,0.049388486630123296,5.689642471916025,21.28499984741211,3.1818591666522167,21.15999984741211,1.6363628482005315,21.18000030517578,0.049388486630123296
3251,2012-11-05,21.09000015258789,21.38999938964844,20.979999542236328,21.38999938964844,30427.0,-0.007996240567439084,1.7333392673219075,4.285722070845172,29.82955222780693,47.30462323106685,0.11203679143408962,0.21871071111980456,-1.316714411769123,-1.4694845793034474,19.94445602907352,0.4099998474121129,0.14483868840924075,-0.20074987411499023,-0.6076801071289637,0.20618035889898323,-0.40421499062197697,0.0027152423919964974,0.47711733885993013,49.1526848349656,-1.4315562935663309,0.20346511650698754,11,0.05749988555908203,-0.36499977111816406,-2.293750762939453,-1.7500009536743164,0.5200004577636683,0,0.05357985550455013,8.714332425069005,21.26000022888184,5.689642471916025,21.28499984741211,3.1818591666522167,21.15999984741211,0.05357985550455013
3252,2012-11-06,21.45499992370605,21.459999084472656,21.03499984741211,21.1299991607666,31592.0,0.017306769486835405,1.5373158122480586,-1.0833386315374294,50.140821460309304,46.68464071952289,-0.22312612995224868,-0.15377969741807718,-1.634019588044982,-1.8115938051005145,17.861783227560085,0.4249992370605469,0.06861537898925718,0.16399993896483878,-0.24334809564104987,0.5713479735707274,-0.039674078338105545,0.3676739562677831,0.06609047247853184,99.24255122388178,47.68192531974654,0.20367401730294435,11,-0.3250007629394496,-0.5024995803832972,-2.5362501144409144,-2.1975002288818324,0.4850006103515625,1,0.03658820089506265,1.7333392673219075,21.09000015258789,8.714332425069005,21.26000022888184,5.689642471916025,21.28499984741211,0.03658820089506265
3253,2012-11-07,21.5,21.649999618530273,21.399999618530273,21.479999542236328,49065.0,0.002097416753855441,-1.7777730682829653,0.06153972557719236,50.55867171882925,47.15647401021935,-0.2558385036047568,-0.2053713947298803,-1.6304635786315274,-1.8393566294005979,15.816643669035807,0.25,-0.01931636452584584,0.20650005340576172,-0.2055433178135111,0.6185434246250345,0.00047836779612708824,0.41252173901539635,-0.7000007629394531,82.35299397502497,30.706078039323906,0.20602168560963585,11,-0.27500057220458984,-0.48999977111816406,-2.3525004386901855,-2.2425003051757812,0.3950004577636719,2,0.028372121411700313,1.5373158122480586,21.45499992370605,1.7333392673219075,21.09000015258789,8.714332425069005,21.26000022888184,0.028372121411700313
3254,2012-11-08,21.670000076293945,21.684999465942386,21.479999542236328,21.479999542236328,18896.0,0.007906980292741617,-1.1578878682929652,9.499809269502194,61.60459862080717,48.61888456746284,-0.38916324970149674,-0.3284149337711355,-1.7471579366784091,-1.9857666105017913,15.296269940727722,0.20499992370605824,-0.032013615505224635,0.3360001564025872,-0.055348249493309964,0.7273485622984843,0.1403259534546386,0.5316743593505358,-0.8530008316040032,97.87242676997865,41.13073141871188,0.19567420294794868,11,-0.42750072479248047,-0.3424997329711914,-2.2049999237060547,-2.317500114440918,0.06500053405761363,3,0.020996766133093203,-1.7777730682829653,21.5,1.5373158122480586,21.45499992370605,1.7333392673219075,21.09000015258789,0.020996766133093203
3255,2012-11-09,22.0,22.0,21.65999984741211,21.700000762939453,63217.0,0.015228422821606857,1.2666734483679412,1.578938914822065,65.9033066531033,50.68038591725821,-0.6679059280649291,-0.6192829769448522,-2.0268167834808573,-2.2881817653485044,15.079437931224335,0.3400001525878906,-0.037276834184122976,0.6210000991821296,0.14510098617990863,1.0968992121843506,0.3830505426810191,0.8589496556832401,-1.1482807464599603,100.0,40.068728693059185,0.23794955650111124,11,-0.6000003814697266,-0.6724996566772461,-2.1924996376037598,-2.3350000381469727,-0.20000076293945312,4,-0.03636360168457031,-1.1578878682929652,21.670000076293945,-1.7777730682829653,21.5,1.5373158122480586,21.45499992370605,-0.03636360168457031
3256,2012-11-12,22.60000038146973,22.65500068664551,22.040000915527344,22.040000915527344,91621.0,0.02727274461226048,-1.1964298486721903,1.866669633660986,82.21259031977257,54.76803858382026,-1.1891615253285295,-1.197594131899372,-2.5765255875141584,-2.857546881900223,14.423275136456049,0.6550006866455114,0.018684267863282145,1.1682504653930685,0.44518467226809477,1.8913162585180423,0.8067175688305817,1.5297833619555554,-1.6793842831420918,96.60492119239841,31.52898934771636,0.3615328965624862,11,-0.8725004196167028,-0.9449996948242223,-2.740000247955326,-2.9350004196167028,-1.0599994659423864,0,-0.04911507042547136,1.2666734483679412,22.0,-1.1578878682929652,21.670000076293945,-1.7777730682829653,21.5,-0.04911507042547136
3257,2012-11-13,22.325000762939453,22.70000076293945,22.09499931335449,22.57999992370605,87071.0,-0.012168124508340927,1.4444461569880478,-0.45535607848746185,71.98365842775158,56.51038815873408,-0.8210000698206841,-0.9288696835530672,-2.2506527524919875,-2.5484897824666533,13.404764581704873,0.6050014495849609,0.062331969397511955,0.867000770568847,0.05499573382693512,1.6790058073107588,0.46099825219788926,1.2730032889398046,-1.2656338975463832,71.1538715475188,3.9986386641320593,0.40600251837095613,11,-0.5750007629394531,-0.6475000381469727,-2.2912516593933105,-2.530001640319824,-0.5500011444091797,1,-0.032026881440238464,-1.1964298486721903,22.60000038146973,1.2666734483679412,22.0,-1.1578878682929652,21.670000076293945,-0.032026881440238464
3258,2012-11-14,22.23500061035156,22.46999931335449,22.06999969482422,22.424999237060547,21486.0,-0.004031361680278178,1.8571525885559055,0.7450951059517196,71.54475137778836,58.45048520516976,-0.628576340866001,-0.819036347288435,-2.1118717796179105,-2.4318747886499708,13.246344786390255,0.3999996185302699,0.10692512438123813,0.7377506256103494,-0.14539895201653152,1.6209002032372304,0.29617583679690895,1.17932541442379,-1.011570355203851,61.88527153113029,-7.659910067230591,0.44157478881344064,11,-0.3950004577636683,-0.5574998855590785,-2.2012515068054164,-2.44000148773193,-0.6450004577636683,2,-0.013267374328589265,1.4444461569880478,22.325000762939453,-1.1964298486721903,22.60000038146973,1.2666734483679412,22.0,-0.013267374328589265
3259,2012-11-15,22.114999771118164,22.200000762939453,21.959999084472656,22.200000762939453,42641.0,-0.005396934380002993,4.647032424548413,0.4473768747364745,67.5889292305465,61.2629866707461,-0.42293465391549745,-0.6840977332290947,-1.9486368479494622,-2.287203606708811,12.959244942132376,0.2750015258789027,0.17068468239911283,0.585999774932862,-0.33919534468304846,1.5111948945487725,0.12340221512490857,1.0485973347408155,-0.7439124651912827,43.74995415031376,-26.748347564218385,0.4625975598079551,11,-0.27499961853027344,-0.4374990463256836,-2.007500648498535,-2.320000648498535,-0.3249988555908203,3,-0.009947968149735531,1.8571525885559055,22.23500061035156,1.4444461569880478,22.325000762939453,-1.1964298486721903,22.60000038146973,-0.009947968149735531
3260,2012-11-16,22.200000762939453,22.3799991607666,22.11000061035156,22.32999992370605,62164.0,0.0038435899932631745,1.3478376249119188,1.5293840457757912,67.71655908423264,65.47265409923784,-0.4029485321527275,-0.7330426687814224,-1.989975343963998,-2.3451928000466467,13.369352842067824,0.2699985504150426,0.20904550966771396,0.6242506980896003,-0.3385049822140225,1.5870063783932231,0.14287285793778892,1.1056285382414117,-0.696022111311315,32.432585688731876,-37.84524358745594,0.4813778401518115,11,-0.3325004577636719,-0.5225000381469727,-2.0125012397766113,-2.405001640319824,-0.495000839233402,4,-0.020945952099432508,4.647032424548413,22.114999771118164,1.8571525885559055,22.23500061035156,1.4444461569880478,22.325000762939453,-0.020945952099432508
3261,2012-11-19,22.625,22.69499969482422,22.225000381469727,22.350000381469727,107816.0,0.01914410911958342,1.265062345171179,-2.115395337236145,75.39541432019301,68.27871997255826,-0.6563299082627232,-1.1168552221306527,-2.364667395142863,-2.740434659680247,14.273978925595031,0.4949989318847656,0.2621394987576977,0.9867499351501472,-0.07802260914677817,2.0515224794470726,0.4543636630016863,1.519136207298608,-1.001419137240731,89.86478475361794,15.560867764660927,0.5323862721484627,11,-0.5749998092651367,-0.875,-2.3237504959106445,-2.830000877380371,-0.875,0,-0.036464122118870845,1.3478376249119188,22.200000762939453,4.647032424548413,22.114999771118164,1.8571525885559055,22.23500061035156,-0.036464122118870845
3262,2012-11-20,22.70000076293945,23.0,22.5,22.5,106258.0,0.003314950848152476,-3.999980926586431,0.7272765104488041,76.55172595229254,71.16683710960974,-0.5991635529686086,-1.1246865603312841,-2.3739123022674384,-2.786776035090668,15.228109805053053,0.5,0.35657403449174296,0.982500648498533,-0.15195307865228713,2.116954375649353,0.41527378492312295,1.549727512073943,-0.9687779101621636,71.1539449070165,-6.033756188942277,0.5672268635754096,11,-0.4600009918212855,-0.8000011444091761,-2.370001316070553,-2.9050016403198207,-0.350000381469723,1,-0.05110131314647126,1.265062345171179,22.625,1.3478376249119188,22.200000762939453,4.647032424548413,22.114999771118164,-0.05110131314647126
3263,2012-11-21,22.1299991607666,22.84000015258789,22.059999465942386,22.70000076293945,65601.0,-0.025110201894946504,-1.1971819634917984,-2.8499971389879977,62.630770151874984,71.28085616861728,0.07778088153429152,-0.5116077222906483,-1.7255305133473584,-2.1921764943301127,15.782204764105442,0.7800006866455043,0.4870842492946892,0.3684990882873542,-0.7578419052833887,1.4948400818580971,-0.19467140849801723,0.9316695850727257,-0.24652305032259036,16.34614679235594,-57.72000010722229,0.5631704967853716,11,0.20000076293945312,-0.22999954223632812,-1.4962491989135742,-2.189999580383301,0.42000007629394887,2,-0.01604155244911587,-3.999980926586431,22.70000076293945,1.265062345171179,22.625,1.3478376249119188,22.200000762939453,-0.01604155244911587
3264,2012-11-22,22.280000686645508,22.295000076293945,22.084999084472656,22.2450008392334,37610.0,0.006778198444075789,5.461705499149011,-0.061403068480316264,64.69739160833772,71.14686560808777,0.0261584127955814,-0.6056317764812853,-1.7955658874834128,-2.3135840152924168,16.366243703258878,0.21000099182128906,0.5593307335000333,0.4632505416870103,-0.6502897969394787,1.5767908803134993,-0.09351962762623245,1.020020711000253,-0.2625417094547764,23.404371884073562,-48.0960318148091,0.5567701693132442,11,0.1999988555908203,-0.3800010681152344,-1.6462507247924805,-2.340001106262207,0.33499908447265625,3,-0.03096950236950391,-1.1971819634917984,22.1299991607666,-3.999980926586431,22.70000076293945,1.265062345171179,22.625,-0.03096950236950391
3265,2012-11-23,22.25,22.299999237060547,22.19499969482422,22.21999931335449,27171.0,-0.0013465298797540326,-1.6249910592947572,0.8571662125341615,67.41738559650653,69.50295397216932,0.10655650921356852,-0.5216486009060226,-1.6649561659171432,-2.2626973834935526,17.398436555912568,0.10499954223632812,0.6343402732110732,0.3819998741149888,-0.7110281604568591,1.4750279086868368,-0.16451414317093693,0.9285138914009146,-0.19000053405761363,20.21281128825064,-51.879017326377884,0.5465140172859241,11,0.22999954223632812,-0.35000038146972656,-1.6162500381469727,-2.310000419616699,0.23500061035155895,4,-0.020674116156074396,5.461705499149011,22.280000686645508,-1.1971819634917984,22.1299991607666,-3.999980926586431,22.70000076293945,-0.020674116156074396
3266,2012-11-26,22.420000076293945,22.489999771118164,22.21999931335449,22.25,25611.0,0.0076404528671436545,-1.3478152703027273,5.666539513000791,65.39072281987731,68.7704055712944,-0.10243375365269003,-0.6360493997642465,-1.7294915154676218,-2.4131656756026842,18.594111961782414,0.2700004577636754,0.6840737015282237,0.49599990844726705,-0.5892342590810706,1.5812340759756047,-0.04661717531690357,1.0386169922114377,-0.33500099182128906,38.29791551261971,-29.105408452885627,0.5426170837641696,11,0.05999946594238281,-0.5200004577636719,-1.786250114440918,-2.4800004959106445,0.04500007629394531,0,-0.03189117529682384,-1.6249910592947572,22.25,5.461705499149011,22.280000686645508,-1.1971819634917984,22.1299991607666,-0.03189117529682384
3267,2012-11-27,22.790000915527344,22.875,22.34000015258789,22.38999938964844,44943.0,0.016503159588506122,-1.1399993896484375,2.352949096253724,68.64159555467354,68.44783270205943,-0.4464910204006465,-0.9267642983825439,-1.9935177298650544,-2.7668734114344247,19.883004644306503,0.5349998474121094,0.7098662632543373,0.7855007171630852,-0.3061951237747351,1.8771965581009056,0.23965279669417328,1.3313486376319972,-0.5952017211914047,89.57067131606965,23.06455320053729,0.5458479204689102,11,-0.3100013732910156,-0.8900012969970703,-2.1562509536743164,-2.850001335144043,0.2349987030029297,1,-0.04563408836103944,-1.3478152703027273,22.420000076293945,-1.6249910592947572,22.25,5.461705499149011,22.280000686645508,-0.04563408836103944
3268,2012-11-28,22.790000915527344,22.854999542236328,22.69499969482422,22.739999771118164,24073.0,0.0,-1.2856909306412718,0.1250023841766972,67.02125500967875,68.38475778862967,-0.4017314046111977,-0.8415333096988817,-1.8866476841932922,-2.7522511156775167,21.53025017162231,0.15999984741210938,0.6379925259221828,0.7040006637573235,-0.36538523509225485,1.7733865626069019,0.16930771433253256,1.2386936131821145,-0.5700016021728551,89.24063468762978,25.599105654906012,0.5346929494247895,11,-0.26000118255615234,-0.8900012969970703,-2.1562509536743164,-2.850001335144043,0.37999916076660156,2,-0.019306736129081736,-1.1399993896484375,22.790000915527344,-1.3478152703027273,22.420000076293945,-1.6249910592947572,22.25,-0.019306736129081736
3269,2012-11-29,22.899999618530273,22.95000076293945,22.54999923706055,22.70000076293945,65878.0,0.004826621263011255,1.6666666666666825,3.999885561701387,64.6579483799059,68.04491215481559,-0.4343435756670573,-0.8688848342336044,-1.8919363297494556,-2.8489950061293676,23.52696456714435,0.40000152587889914,0.6133113643080641,0.733249378204345,-0.3253113687680411,1.791810125176731,0.20396900471815016,1.2625297516905398,-0.5864002227783232,93.3773412355564,32.9165743642596,0.5292803734861937,11,-0.36999988555908203,-1.0,-2.2549996376037598,-2.9600000381469727,0.10000038146972656,3,-0.015283859707425851,-1.2856909306412718,22.790000915527344,-1.1399993896484375,22.790000915527344,-1.3478152703027273,22.420000076293945,-0.015283859707425851
3270,2012-11-30,22.309999465942386,22.79999923706055,22.05500030517578,22.76499938964844,65517.0,-0.025764199232146234,1.838093231268928,-2.275012636256957,45.26143098276905,64.6966917839907,0.1932199293325496,-0.20679030560489053,-1.2078870766678094,-2.2508725160686005,25.047661911273977,0.8449993133544922,0.5822700615245289,0.09074926376343129,-0.8788753406328418,1.0603738681597044,-0.39406303843470525,0.5755615659615678,0.6900005340576136,28.491511770147003,-26.265510003664144,0.48481230219813665,11,0.21750068664550426,-0.4099998474121129,-1.5449991226196325,-2.3699998855590856,0.7700004577636648,4,0.01367101355790612,1.6666666666666825,22.899999618530273,-1.2856909306412718,22.790000915527344,-1.1399993896484375,22.790000915527344,0.01367101355790612
3271,2012-12-03,22.21999931335449,22.30500030517578,22.045000076293945,22.225000381469727,26530.0,-0.004034072377513409,2.1515004392657326,0.01099136033804873,48.173891467766474,61.54359906348781,0.245551537481159,-0.029294796299584647,-1.0306816381911297,-2.1536699383557476,26.504019921678257,0.26499938964844105,0.5690339499933046,-0.05575084686279652,-0.8670871559220465,0.7555854621964535,-0.46141900139242154,0.3499173076668285,0.7611006927490287,19.3369176004937,-31.9685235543838,0.4056681545296255,12,0.2775011062622106,-0.3199996948242152,-1.4224991798400843,-2.279999732971188,0.9450016021728551,0,0.011926251358513884,1.838093231268928,22.309999465942386,1.6666666666666825,22.899999618530273,-1.2856909306412718,22.790000915527344,0.011926251358513884
3272,2012-12-04,22.239999771118164,22.315000534057614,22.030000686645508,22.165000915527344,47027.0,0.0009001106382418023,1.5333276819396067,-14.99656750571017,50.0891114086403,60.15008142535062,0.17146979254506434,0.013207504655781577,-0.9643478367325997,-2.16691721897822,27.86237880076485,0.2849998474121058,0.5501688296458767,-0.07500038146972798,-0.7893056798954632,0.6393049169560072,-0.4321530306825956,0.2821522677431396,0.7036562377929698,22.825985549762187,-26.020004140710036,0.3571526492128672,12,0.2500009536743164,-0.3400001525878906,-1.484999656677246,-2.3000001907348633,0.9600009918212855,1,0.010116923731353644,2.1515004392657326,22.21999931335449,1.838093231268928,22.309999465942386,1.6666666666666825,22.899999618530273,0.010116923731353644
3273,2012-12-05,22.11000061035156,22.21500015258789,21.770000457763672,22.11000061035156,90159.0,-0.005845286065849109,3.2381108083558967,0.0,49.91120509691545,58.50717181297037,0.3333937463366823,0.2015849113884407,-0.7480673795376305,-2.0350835753810195,28.626887881569047,0.4699993133544922,0.46010314133348373,-0.2354995727539091,-0.8481378378479754,0.3771386923401572,-0.541818705300944,0.07081955979312582,0.7788360792236375,28.813564801344626,-19.822891955168785,0.306319132547034,12,0.25000000000000355,-0.2100009918212855,-1.3200006484985316,-2.170001029968258,1.6049995422363317,2,0.04138394314427685,1.5333276819396067,22.239999771118164,2.1515004392657326,22.21999931335449,1.838093231268928,22.309999465942386,0.04138394314427685
3274,2012-12-06,22.125,22.170000076293945,21.799999237060547,21.895000457763672,96182.0,0.0006783984276064192,1.3125074505877024,100.0,48.63386725144736,56.420114219074904,0.3286571049681193,0.2344406382995352,-0.6806350807518129,-2.043831499983547,29.354778368484773,0.37000083923339844,0.35262890405318004,-0.2432501792907722,-0.7792716828345867,0.2927713242530423,-0.5112609310626794,0.024760572481135057,0.6743297910302744,34.46601582175331,-15.55008515347162,0.2680107517719078,12,0.2350006103515625,-0.22500038146972656,-1.3137502670288086,-2.185000419616699,1.2049999237060511,3,0.04723164186639295,3.2381108083558967,22.11000061035156,1.5333276819396067,22.239999771118164,2.1515004392657326,22.21999931335449,0.04723164186639295
3275,2012-12-07,21.200000762939453,22.01000022888184,20.84499931335449,21.90999984741211,146716.0,-0.04180787512138062,1.5604420019199206,-3.0869586850878212,28.043173637349014,52.27038653212731,1.2170348937659305,1.1556855376135218,0.3051740660860105,-1.1162994362442262,29.721293770320433,1.2800006866455114,0.30359809246641944,-1.1282494544982917,-1.8626613658129685,-0.39383754318361497,-1.4954554101556283,-0.7610434988409551,1.5169826814294929,24.149738420976387,-19.96548089327452,0.367205955657338,12,0.697499275207516,0.722498893737793,-0.4037513732910156,-1.2600011825561523,2.299999237060547,4,0.08490562133408952,1.3125074505877024,22.125,3.2381108083558967,22.11000061035156,1.5333276819396067,22.239999771118164,0.08490562133408952
3276,2012-12-10,21.489999771118164,21.729999542236328,21.200000762939453,21.21999931335449,65630.0,0.0136791980067128,-2.4193738924985233,-0.3802828252436624,32.514441546671975,48.256258309016026,0.873052987786,0.820322642450698,0.06626262356569512,-1.3987803096323717,29.00749318119031,0.529998779296875,0.23587469527108595,-0.7827504158020027,-1.5943991153977777,0.02889828379377235,-1.1885747655998884,-0.37692606600411693,1.039785260149337,43.87754572442882,3.0510757684314243,0.40582434979788745,12,0.40750026702880504,0.43249988555908203,-0.6200003623962402,-1.5500001907348633,2.094999313354492,0,0.07398790923789567,1.5604420019199206,21.200000762939453,1.3125074505877024,22.125,3.2381108083558967,22.11000061035156,0.07398790923789567
3277,2012-12-11,21.61000061035156,21.61000061035156,21.270000457763672,21.55500030517578,51063.0,0.005584031666425293,11.363573311140323,0.20370448861948995,41.36215098215771,45.405246750402576,0.6348251992940774,0.6788123504481227,-0.0031042711677038426,-1.5060979296522383,28.18960601220458,0.3400001525878871,0.16043323392095488,-0.6269995689392118,-1.4903004889124034,0.23630135103397976,-1.0586500289258076,-0.19534910895261604,0.7513058491246412,55.83947652361546,11.424155708791872,0.43165045998659646,12,0.28749942779541016,0.31249904632568715,-0.6737504005432093,-1.6700010299682582,2.3149986267089915,1,0.0719574392066844,-2.4193738924985233,21.489999771118164,1.5604420019199206,21.200000762939453,1.3125074505877024,22.125,0.0719574392066844
3278,2012-12-12,21.940000534057614,21.940000534057614,21.600000381469727,21.68000030517578,83845.0,0.015270704043755412,1.6153834867769945,4.72725065889884,44.670841709128574,43.18445712031621,0.19173599927794172,0.34317326246390323,-0.2967732625865622,-1.8196105420356723,27.125480642544375,0.3400001525878871,0.08788408875133769,-0.2822496414184599,-1.1557150700439003,0.5912157872069805,-0.7189823557311819,0.1544830728942621,0.2696752108064153,82.64155397721525,34.09919182100667,0.43673271431272065,12,-0.1175012588500941,-0.01750087738036754,-0.8987507820129359,-2.000000953674313,2.0499992370605504,2,0.05742936181455094,11.363573311140323,21.61000061035156,-2.4193738924985233,21.489999771118164,1.5604420019199206,21.200000762939453,0.05742936181455094
3279,2012-12-13,21.895000457763672,22.190000534057614,21.80500030517578,21.979999542236328,53793.0,-0.0020510517410465834,-1.9056687971439819,-0.3269192678722122,44.461782184817146,43.095607253877105,0.08849069402325327,0.3908874728465328,-0.22375912311720825,-1.759734313391423,26.156368376029025,0.3850002288818324,-0.04077861401061611,-0.3162497520446763,-1.2008720092086875,0.5683725051193349,-0.7585608806266819,0.1260613765373293,-1.0500011444091832,78.06692873187693,24.869470120181703,0.4423111285820056,12,-0.31500053405762074,0.02749919891357422,-0.7775006294250488,-1.955000877380371,2.2250003814697266,3,0.08312398523740927,1.6153834867769945,21.940000534057614,11.363573311140323,21.61000061035156,-2.4193738924985233,21.489999771118164,0.08312398523740927
3280,2012-12-14,21.73500061035156,21.96999931335449,21.545000076293945,21.96999931335449,31125.0,-0.00730759735405162,2.6170347464023656,2.764720402118302,39.28012612985857,42.10741110522068,0.17695853612472234,0.5420559837995924,-0.05395173171822165,-1.5838813136493322,25.02085623974921,0.4249992370605433,-0.1730728527091081,-0.45299959182739613,-1.3629468926397834,0.45694770898499115,-0.9079732422335915,0.001974058578799287,-0.863101272583009,54.0404011212899,-0.9987158903276097,0.4549736504061943,12,-0.1550006866455078,0.18749904632568715,-0.4500007629394496,-1.7950010299682582,2.3099994659423864,4,0.07338390929673388,-1.9056687971439819,21.895000457763672,1.6153834867769945,21.940000534057614,11.363573311140323,21.61000061035156,0.07338390929673388
3281,2012-12-17,21.799999237060547,21.920000076293945,21.479999542236328,21.899999618530273,47451.0,0.0029905049405902773,5.2856636830560895,0.42553588675968085,32.87191705330693,40.19438951018363,0.05153727723667956,0.43435071931752844,-0.10576750721882888,-1.6361603167483487,23.393062400060305,0.4400005340576172,-0.3098923424947273,-0.34675092697143484,-1.2480440379379374,0.5545421839950677,-0.7973974824546879,0.10389562851181822,-0.9017378753662157,57.60855818967774,6.650871632591247,0.45064655548325167,12,-0.26999950408935547,0.12250041961669922,-0.4362492561340332,-1.859999656677246,2.1200008392333984,0,0.07798168910251202,2.6170347464023656,21.73500061035156,-1.9056687971439819,21.895000457763672,1.6153834867769945,21.940000534057614,0.07798168910251202
3282,2012-12-18,21.540000915527344,21.899999618530273,21.334999084472656,21.899999618530273,68883.0,-0.011926528928092761,2.138903164620675,3.5999732972210037,30.158691713734953,37.99966580094136,0.22551376753357388,0.6355751781253112,0.1603121374179679,-1.3626695482978803,21.36853073643892,0.5650005340576172,-0.34370306815749174,-0.5487492561340339,-1.4494323284366324,0.35193381616856456,-0.9990907922853332,-0.09840771998273468,-0.6159047703857468,23.97678169483822,-21.223856188498967,0.4503415361512995,12,-0.022500991821292615,0.38249874114990234,0.15124940872192383,-1.272500991821289,2.3899993896484375,1,0.09493955812560584,5.2856636830560895,21.799999237060547,2.6170347464023656,21.73500061035156,-1.9056687971439819,21.895000457763672,0.09493955812560584
3283,2012-12-19,21.774999618530273,21.895000457763672,21.559999465942386,21.600000381469727,53526.0,0.010909874327513558,-1.6274477538259462,-0.4861107431798795,32.82439547127623,36.24305782536679,-0.06928861391494223,0.3927538507257786,-0.06574915331222897,-1.5803570765299213,20.528501916332747,0.3549995422363281,-0.38116302377410705,-0.29600057601928853,-1.207191720241493,0.615190568202916,-0.751596148130389,0.15959499609181194,-0.8255853856103563,51.461963517278974,11.8449676466659,0.45559557211110185,12,-0.2574996948242223,0.14750003814697266,-0.0612492561340332,-1.484999656677246,2.284999847412113,2,0.09873706802275461,2.138903164620675,21.540000915527344,5.2856636830560895,21.799999237060547,2.6170347464023656,21.73500061035156,0.09873706802275461
3284,2012-12-20,21.59000015258789,21.799999237060547,21.415000915527344,21.76499938964844,32813.0,-0.008495957252965924,2.142857142857143,-1.0000000000000202,37.45642827853737,37.28897500772105,0.03558215066475867,0.5516954530610967,0.14524266339315162,-1.3783876044518237,19.744292116407276,0.3849983215332031,-0.4364086357108654,-0.44650001525878835,-1.3764297216048789,0.48342969108730216,-0.9114648684318318,0.018464837914255128,-0.615774193645219,40.157634047512715,-0.8308598773507896,0.46496485317304487,12,0.10500049591064453,0.33249950408935547,0.16875028610229492,-1.3000001907348633,2.7449989318847656,3,0.11116255681186726,-1.6274477538259462,21.774999618530273,2.138903164620675,21.540000915527344,5.2856636830560895,21.799999237060547,0.11116255681186726
3285,2012-12-21,21.790000915527344,21.899999618530273,21.520000457763672,21.575000762939453,78741.0,0.009263583211021054,-1.338450884420813,-1.2285776566757243,42.785246819745666,38.43017559361813,-0.08037846623780354,0.3325138999135149,-0.03364291016286103,-1.5558517990561,18.81661091944618,0.37999916076660156,-0.4815382403252997,-0.22349929809570312,-1.1539495257548573,0.7069509295634511,-0.6887244119252784,0.2417258157338722,-0.7914594650823723,77.77795891219364,32.644087474990116,0.46522511382957654,12,-0.06000041961669922,0.13249874114990234,-0.0312504768371582,-1.5000009536743164,2.5849990844726562,4,0.10692977631064338,2.142857142857143,21.59000015258789,-1.6274477538259462,21.774999618530273,2.138903164620675,21.540000915527344,0.10692977631064338
3286,2012-12-27,21.70499992370605,21.899999618530273,21.6200008392334,21.899999618530273,28655.0,-0.00390091731298281,1.8717868461207403,-0.9069746810738086,41.21509294974986,38.41383581223948,0.04283176166336844,0.38072220205555496,0.057575036503482835,-1.4564834718452637,17.530212172270627,0.279998779296875,-0.5301700033754067,-0.2727502822875998,-1.192318001534499,0.6468174369592994,-0.7325341419110494,0.1870335773358498,-0.6826292915888281,65.48681230019213,16.80694988056696,0.4597838596234496,12,0.057499885559085584,0.21749973297119496,0.06750059127807972,-1.4149999618530238,2.6949996948242223,3,0.10780926794808066,-1.338450884420813,21.790000915527344,2.142857142857143,21.59000015258789,-1.6274477538259462,21.774999618530273,0.10780926794808066
3287,2012-12-28,21.75,21.81999969482422,21.63500022888184,21.81999969482422,16788.0,0.0020732585326941333,4.285722070844585,0.358973355765086,43.91889889102973,38.3302866102285,0.02210344116013374,0.2675293261468923,0.011222357188923837,-1.4922971571636907,15.612198470017013,0.18499946594237926,-0.42351285368553704,-0.17575016021728374,-1.0161337317658905,0.664633411331323,-0.5959419459915871,0.24444162555701965,-0.7042767698439683,69.07216089413598,17.140768117621526,0.4201917857743038,12,0.012499809265136719,0.1724996566772461,0.15000009536743164,-1.4600000381469727,2.9300003051757812,4,0.09977011845029637,1.8717868461207403,21.70499992370605,-1.338450884420813,21.790000915527344,2.142857142857143,21.59000015258789,0.09977011845029637
3288,2013-01-02,22.350000381469727,22.350000381469727,21.700000762939453,21.7450008392334,62768.0,0.027586224435389717,1.1487606953473268,-8.642888283378747,53.17349250699047,39.29825442380331,-0.5739827399796731,-0.3869648335743534,-0.5719032349978974,-2.0780918668331907,13.379878196189782,0.6499996185302734,-0.33009440837060566,0.446250247955323,-0.31850502194506447,1.2110055178557104,0.06387261300513103,0.8286278829055149,-1.2813916052356618,100.0,43.96495187085179,0.3823776349501932,1,-0.5075006484985352,-0.45250034332275746,-0.2800006866455078,-1.9100008010864258,2.279998779296875,2,0.07069350768405469,4.285722070844585,21.75,1.8717868461207403,21.70499992370605,-1.338450884420813,21.790000915527344,0.07069350768405469
3289,2013-01-03,22.54999923706055,22.584999084472656,22.1200008392334,22.350000381469727,45743.0,0.008948494504574578,2.444449938893873,0.330576870937035,73.9361781276843,43.14892686800617,-0.7501895766344333,-0.6477392059890228,-0.7533224738104991,-2.251001689789664,11.662880115644134,0.4649982452392578,-0.2774709814845515,0.663749122619631,-0.016349989751859084,1.3438482349911212,0.3236995664338842,1.0037986788053779,-1.4301347966170574,96.71362511327729,35.131520215350314,0.3400495561857458,1,-0.5900001525878942,-0.6524991989135813,-0.43499946594238637,-2.1099996566772496,1.5799999237060511,3,0.06696231840221856,1.1487606953473268,22.350000381469727,4.285722070844585,21.75,1.8717868461207403,21.70499992370605,0.06696231840221856
3290,2013-01-04,22.614999771118164,22.81999969482422,22.545000076293945,22.70499992370605,41547.0,0.002882507151077185,-1.3913057900585475,-0.4500033378791812,71.67632224595482,47.46052744496704,-0.7568229310131045,-0.7259374913337169,-0.7916738498001905,-2.2890585483229664,11.40065052758028,0.27499961853027344,-0.25552888383877104,0.7134996414184585,-0.018318800615780617,1.4453180834526975,0.3475904204013389,1.079408862435578,-1.4072272520329214,82.91665673254973,18.30624759172646,0.36590922101711976,1,-0.5375003814697266,-0.717499732971195,-0.4250001907348633,-2.1750001907348633,1.6550006866455078,4,0.07605568564060383,2.444449938893873,22.54999923706055,1.1487606953473268,22.350000381469727,4.285722070844585,21.75,0.07605568564060383
3291,2013-01-07,22.48500061035156,22.6200008392334,22.34000015258789,22.59000015258789,28463.0,-0.005748360030170208,2.393928885189809,1.1666596024245335,66.79465326468322,51.53118983951685,-0.5804817289123818,-0.6061445048462772,-0.6395328756589578,-2.131879590383832,10.964696406341643,0.2800006866455078,-0.2302632066360637,0.570250415801997,-0.19469490718980964,1.3351957387938036,0.18777775430609367,0.9527230772979003,-1.148249917207199,71.73002232484136,5.761876132283831,0.38247266149590253,1,-0.3675003051757777,-0.5875005722045898,-0.29500102996825817,-2.045001029968258,1.8999996185302805,0,0.08405600793172008,-1.3913057900585475,22.614999771118164,2.444449938893873,22.54999923706055,1.1487606953473268,22.350000381469727,0.08405600793172008
3292,2013-01-08,22.46500015258789,22.584999084472656,22.350000381469727,22.479999542236328,20605.0,-0.0008895022112856976,1.088891526228341,0.14285195277020407,61.437918817458566,54.710470211314885,-0.4642973564334767,-0.5991416007472914,-0.588784628496235,-2.0803882401423266,10.545442253336791,0.2349987030029297,-0.16946502171399658,0.5389999389648423,-0.25225194982957433,1.330251827759259,0.14337399456763222,0.9346258833620524,-1.0095895393091432,68.30358207226814,4.260911712698217,0.3956259443972084,1,-0.3474998474121094,-0.5675001144409215,-0.27500057220458984,-2.02500057220459,2.539999008178711,1,0.08613396184283917,2.393928885189809,22.48500061035156,-1.3913057900585475,22.614999771118164,2.444449938893873,22.54999923706055,0.08613396184283917
3293,2013-01-09,23.024999618530273,23.024999618530273,22.5,22.545000076293945,56062.0,0.02492764131487757,1.187500496705847,-32.00127161749746,70.10677775009883,58.33828681926616,-0.9256830075328075,-1.1458238788824566,-1.1152472362363,-2.604522397017263,11.084694637927342,0.5599994659423828,-0.07500032530249001,1.0532494544982924,0.12351148841772286,1.982987420578862,0.5883804714580059,1.518118437538579,-1.4604218787278889,100.0,36.17266275794877,0.464868983040285,1,-0.7524995803833008,-1.0900001525878906,-0.8350000381469727,-2.5850000381469727,0.9099998474121129,2,0.07187842406362432,1.088891526228341,22.46500015258789,2.393928885189809,22.48500061035156,-1.3913057900585475,22.614999771118164,0.07187842406362432
3294,2013-01-10,23.170000076293945,23.43000030517578,22.8700008392334,23.09499931335449,60273.0,0.0062975226999342215,-1.133340599455041,0.15625173847047127,75.67086556893315,61.992244458064775,-0.9197080878871873,-1.2738314421496177,-1.2219165917656198,-2.7059835572276896,11.8853826480742,0.5599994659423828,0.06822016242902151,1.1459999084472656,0.0735039176802168,2.2184958992143144,0.6097519130637394,1.6822479038307918,-1.45938014861877,76.14677133167913,10.623689119747468,0.5362479953835244,1,-0.6449995040893555,-1.0325002670288086,-0.9550004005432129,-2.7300004959106445,-0.6299991607666016,3,0.0630124764637543,1.187500496705847,23.024999618530273,1.088891526228341,22.46500015258789,2.393928885189809,22.48500061035156,0.0630124764637543
3295,2013-01-11,23.0,23.309999465942386,22.88999938964844,23.309999465942386,22554.0,-0.0073370770709612065,1.7096825797241717,-4.133284166624133,70.68968465582849,65.26719909207351,-0.6258325589646176,-1.0140569093357001,-1.016382457632396,-2.4864441774429906,11.975677114269947,0.4200000762939453,0.19283194501596412,0.8859998703002923,-0.19739412703148673,1.9693938676320712,0.344302871634401,1.4276968689661835,-1.0830544270247522,60.550436240318895,-5.727009341044301,0.5416969986658899,1,-0.4674997329711914,-0.8625001907348633,-0.7850003242492676,-2.5375003814697266,0.5249996185302734,4,0.04913039829419996,-1.133340599455041,23.170000076293945,1.187500496705847,23.024999618530273,1.088891526228341,22.46500015258789,0.04913039829419996
3296,2013-01-14,23.07999992370605,23.40999984741211,22.729999542236328,22.95000076293945,47698.0,0.003478257552437025,-1.385959276548073,-0.41935285395221295,78.30881244376991,69.08830059793353,-0.5478942128455806,-1.021187215442719,-1.0616038892889534,-2.5215251773551195,11.913808221803887,0.6800003051757812,0.3188964280567248,0.8864997863769482,-0.23671470400397254,2.009714276757869,0.32489254118648603,1.4481070315674103,-0.9814877828667399,67.59255498197699,-3.8689319627880963,0.5616072451904607,1,-0.514999389648434,-0.9425001144409144,-0.8662500381469691,-2.4799995422363246,0.7800006866455078,0,0.05155981533757892,1.7096825797241717,23.0,-1.133340599455041,23.170000076293945,1.187500496705847,23.024999618530273,0.05155981533757892
3297,2013-01-15,23.165000915527344,23.40999984741211,22.934999465942386,22.934999465942386,54485.0,0.003682885273062153,-3.1304120676359117,1.76925334154963,77.04280993097176,71.74044697837589,-0.4593776303096817,-1.0368796953389605,-1.1062530968447994,-2.5557071353990395,11.848595857511183,0.475000381469723,0.4251182494938206,0.8937507629394545,-0.2738010639963022,2.0613025898752113,0.30997484947157616,1.477526676407333,-0.9067101949676548,71.50545132365849,-2.3831533094034825,0.5837759134678787,1,-0.3900003433227539,-1.027501106262207,-0.9662508964538574,-2.5000009536743164,1.0999984741210973,1,0.05266562767699856,-1.385959276548073,23.07999992370605,1.7096825797241717,23.0,-1.133340599455041,23.170000076293945,0.05266562767699856
3298,2013-01-16,23.20000076293945,23.23500061035156,22.979999542236328,23.20000076293945,73331.0,0.0015108934180376732,6.2857765667573915,0.0,83.26444815405047,72.77692142574992,-0.403564199684439,-1.025206369214839,-1.099017719148609,-2.547152076121712,12.579986124857637,0.2550010681152308,0.5565284622788553,0.8657505989074679,-0.36101780315095766,2.0925190009658934,0.2523663978782551,1.4791347999366806,-0.8011048922258297,67.14295834900031,-10.55747685277818,0.6133842010292133,1,-0.31500053405761363,-1.0625009536743129,-1.0050005912780726,-2.475000381469723,0.875,2,0.07780165252022431,-3.1304120676359117,23.165000915527344,-1.385959276548073,23.07999992370605,1.7096825797241717,23.0,0.07780165252022431
3299,2013-01-17,23.71500015258789,23.71500015258789,23.10000038146973,23.10000038146973,62173.0,0.022198248823815492,-1.0000000000000115,100.0,85.19193432306216,74.27865610098407,-0.8224151422154122,-1.4723531794590237,-1.56895648707453,-3.010688872132583,14.187226463468614,0.6149997711181605,0.6998270846965369,1.2897500038146958,-0.06333408859322631,2.642834096222618,0.6132079576107365,1.9662920500186551,-1.192371749738811,100.0,21.38779392171236,0.6765420462039604,1,-0.6875,-1.4350004196166992,-1.5850000381469727,-2.885000228881836,0.1350002288818395,3,0.009276799997426366,6.2857765667573915,23.20000076293945,-3.1304120676359117,23.165000915527344,-1.385959276548073,23.07999992370605,0.009276799997426366
3300,2013-01-18,23.32999992370605,23.78000068664551,23.21500015258789,23.63500022888184,33393.0,-0.016234460316451926,-1.1121521315964111,-0.495935640140569,76.77100628828046,75.38713977027264,-0.36355821601469884,-1.0137060416794057,-1.1416343846307981,-2.5782575926213447,15.391427517943852,0.5650005340576207,0.7636170690742681,0.8249998092651332,-0.5447024445745896,2.194702063104856,0.14014868234527,1.5098509361849963,-0.6404394758935368,57.14283119256336,-22.17418698676085,0.6848511269198618,1,-0.26499938964843395,-1.0174999237060511,-1.1999998092651332,-2.412500381469723,0.524999618530277,4,-0.03386193788093306,-1.0000000000000115,23.71500015258789,6.2857765667573915,23.20000076293945,-3.1304120676359117,23.165000915527344,-0.03386193788093306
3301,2013-01-21,23.5,23.5,23.31999969482422,23.31999969482422,18707.0,0.007286758544787109,1.0,-0.5901643444980726,77.68987475479095,77.19291265219846,-0.41844323536669137,-1.1065495622208559,-1.2609841372249235,-2.6987178461743504,16.533451020091768,0.18000030517578125,0.7522124741857965,0.9099998474121094,-0.4862280528723417,2.3062277476965605,0.21188589726988383,1.608113797554335,-0.6359691139742054,66.86387193470289,-13.181092643412697,0.6981139501422249,1,-0.3599996566772461,-1.0099992752075195,-1.5900001525878906,-2.582500457763672,-0.10000038146972656,0,0.00106381355447982,-1.1121521315964111,23.32999992370605,-1.0000000000000115,23.71500015258789,6.2857765667573915,23.20000076293945,0.00106381355447982
3302,2013-01-22,23.584999084472656,23.584999084472656,23.10000038146973,23.38999938964844,41756.0,0.003616982317985462,3.9743534567079726,1.0833298012122041,73.3459240045545,77.55281779158243,-0.3663931312784072,-1.0861759630701684,-1.3050677350799518,-2.7371716914921613,17.208309420267874,0.48499870300292613,0.7557371153526553,0.8927490234374993,-0.4790206565824775,2.264518703457476,0.20686418342750912,1.5786338634474895,-0.5744130303477064,75.62483459734702,-1.8176323756023152,0.685884840009989,1,-0.3299989700317383,-1.0599985122680664,-1.6749992370605469,-2.5199995040893555,0.22500038146973012,1,0.01166001850981413,1.0,23.5,-1.1121521315964111,23.32999992370605,-1.0000000000000115,23.71500015258789,0.01166001850981413
3303,2013-01-23,23.92499923706055,24.09499931335449,23.75,23.78000068664551,57517.0,0.014415949365532699,-2.3658482122087454,0.7435834735318418,74.68581822863797,77.44336808710518,-0.6317365106444655,-1.3247663002552663,-1.6008086897805782,-3.0284963344472686,18.207968600844413,0.5100002288818324,0.7987177342778367,1.1252491950988812,-0.2804174944557758,2.5309158846535382,0.4224158503215527,1.8280825398762097,-0.8249988555908203,82.91454685565152,7.5830080942028815,0.7028333447773292,1,-0.5124998092651403,-1.2100000381469762,-2.014999389648441,-2.699998855590824,0.07500076293944957,2,0.014211083110975409,3.9743534567079726,23.584999084472656,1.0,23.5,-1.1121521315964111,23.32999992370605,0.014211083110975409
3304,2013-01-24,23.989999771118164,24.040000915527344,23.85000038146973,23.899999618530273,25947.0,0.0027168458152728725,-1.000020077499184,0.6206969126951764,74.68581822863797,77.88738292852845,-0.6349607121856558,-1.2656356746490331,-1.625362634329477,-3.0430710224975073,18.97165066054119,0.19000053405761363,0.8754675741365361,1.0702497482299798,-0.3101178011878005,2.45061729764776,0.3800659735210914,1.7604335229388681,-0.889999389648434,89.44727085913236,14.452457608096964,0.6901837747088898,1,-0.5775003433227539,-1.2750005722045898,-2.1175003051757812,-2.53749942779541,0.21500015258788707,3,0.0035431843531579243,-2.3658482122087454,23.92499923706055,3.9743534567079726,23.584999084472656,1.0,23.5,0.0035431843531579243
3305,2013-01-25,24.1200008392334,24.309999465942386,23.85000038146973,23.95000076293945,38869.0,0.00541896912695039,-1.4864758978694925,1.8888865341415222,79.35366604503808,78.0034777731138,-0.6586457810417627,-1.2776338225203574,-1.7232110796121098,-3.125290326425308,20.17876073058323,0.45999908447265625,0.8832121992629354,1.0837508201599135,-0.28841943234928635,2.4559210726691134,0.3976656939053136,1.7698359464145135,-0.8409006500244125,84.29762227532648,8.52260501828438,0.6860851262546002,1,-0.4975013732910121,-1.297501564025879,-2.368751049041748,-2.6100006103515625,0.2699985504150426,4,-0.011194048439852833,-1.000020077499184,23.989999771118164,-2.3658482122087454,23.92499923706055,3.9743534567079726,23.584999084472656,-0.011194048439852833
3306,2013-01-28,24.045000076293945,24.25,23.85000038146973,24.25,48681.0,-0.0031094842591157246,2.9024367550870056,-1.2058813629682568,77.81687988883651,78.08948554620989,-0.48317550181310054,-1.073369811814139,-1.635609056783835,-3.0064506223494263,21.451104528755423,0.3999996185302699,0.8627553002768522,0.8917500495910637,-0.3991177152301475,2.182617814412275,0.2463161671804599,1.5371839320016676,-0.55972003173828,78.09920742510863,1.3221345074709916,0.6454338824106052,1,-0.40000057220458984,-1.2225008010864258,-2.293750286102295,-2.2174997329711914,0.3050003051757848,0,-0.007901872882293715,-1.4864758978694925,24.1200008392334,-1.000020077499184,23.989999771118164,-2.3658482122087454,23.92499923706055,-0.007901872882293715
3307,2013-01-29,23.920000076293945,24.07500076293945,23.85000038146973,23.85000038146973,34893.0,-0.005198585968117286,-5.428610354223883,-0.34146205305220684,68.60705805471264,76.46088664628346,-0.26799921324966647,-0.8194784127157604,-1.4903350811305387,-2.836536265048128,22.792207366784805,0.22500038146971946,0.8700822139637303,0.6582500457763665,-0.4932673073629239,1.8097673989156569,0.08249136920672129,1.2340087223460117,-0.26977614746093437,30.357185431929533,-41.686132640656666,0.5757586765696455,1,-0.21500015258788707,-1.0975008010864258,-2.1937503814697266,-2.0924997329711914,-0.30500030517578125,1,-0.021739149502721822,2.9024367550870056,24.045000076293945,-1.4864758978694925,24.1200008392334,-1.000020077499184,23.989999771118164,-0.021739149502721822
3308,2013-01-30,23.93000030517578,24.065000534057614,23.6299991607666,23.84000015258789,61239.0,0.0004180697679740941,1.416670198787804,1.2857220708447519,66.7400757056972,74.4106801332429,-0.1827806353394763,-0.7431410584290674,-1.4766257075486635,-2.802145879553702,24.546526857928352,0.4350013732910121,0.8547914313772793,0.5892502784728997,-0.5147056739622435,1.693206230908043,0.03727230225532807,1.1412282546904713,0.3799991607666051,44.117795554757485,-26.27433055026126,0.5519779762175715,1,-0.225000381469723,-1.067500114440918,-2.210000514984131,-2.1024999618530273,-0.30500030517578125,2,-0.005014660998873488,-5.428610354223883,23.920000076293945,2.9024367550870056,24.045000076293945,-1.4864758978694925,24.1200008392334,-0.005014660998873488
3309,2013-01-31,24.059999465942386,24.145000457763672,23.809999465942386,24.01000022888184,36849.0,0.005432476352225102,2.045446663892423,0.5555461365659305,73.76678871979352,74.07687818118882,-0.2890967570669609,-0.7949731842073753,-1.5770472460171092,-2.889102566240684,25.93526062595798,0.3350009918212855,0.8494377956022809,0.643749427795413,-0.4388344158831572,1.7263332714739832,0.1024575059561279,1.185041349634698,0.2363999938964838,63.235310617195495,-8.054656553090524,0.5412919218392851,1,-0.3549995422363281,-1.197499275207523,-2.339999675750736,-2.2324991226196325,-0.7600002288818359,3,-0.0024937434444800566,1.416670198787804,23.93000030517578,-5.428610354223883,23.920000076293945,2.9024367550870056,24.045000076293945,-0.0024937434444800566
3310,2013-02-01,24.334999084472656,24.5,24.084999084472656,24.239999771118164,39488.0,0.011429743334763653,-1.0493837626037854,1.9000152590218966,75.87625914445422,73.87536533559584,-0.45432207165063687,-0.9850097783265497,-1.8214041514244244,-3.119742148537881,27.127111630681057,0.44000053405761363,0.8389378890620129,0.8327490806579583,-0.25508990569932166,1.9205880670152382,0.28882958747931653,1.3766685738366,-0.7049999237060547,81.03439582049894,8.89351869166957,0.5439194931786402,2,-0.534998893737793,-1.3249988555908203,-2.5262489318847656,-2.5074987411499023,-0.9549999237060547,4,-0.005342065570471011,2.045446663892423,24.059999465942386,1.416670198787804,23.93000030517578,-5.428610354223883,23.920000076293945,-0.005342065570471011
3311,2013-02-04,24.375,24.75,24.22500038146973,24.22500038146973,39106.0,0.0016437607163448664,-6.000012715690174,1.5789547653943852,75.42013742520865,74.10583349344631,-0.39912360782209433,-0.9235053106860427,-1.8433668452028513,-3.1143008999834585,29.036330176225245,0.5249996185302699,0.7734165805425341,0.7782500267028816,-0.2649647646064466,1.8214648180122097,0.2566426310482157,1.2998574223575474,-0.727600822448732,66.51788223152812,-5.467771574482015,0.521607395654665,2,-0.18500041961669922,-1.1899995803833008,-2.5487499237060547,-2.547499656677246,-1.375,0,0.000615359575320662,-1.0493837626037854,24.334999084472656,2.045446663892423,24.059999465942386,1.416670198787804,23.93000030517578,0.000615359575320662
3312,2013-02-05,24.399999618530273,24.59000015258789,23.1200008392334,24.18000030517578,68208.0,0.0010256253756009137,3.8999945958489763,1.466665818954042,75.3164225878285,74.17590064446746,-0.3311853776456388,-0.8391293996665254,-1.8520837038538964,-3.0865454413633095,30.025592675754194,1.4699993133544922,0.7578499540782957,0.7064996719360366,-0.2500899302239823,1.6630892740960554,0.22820487085602892,1.1847944730160442,0.35000038146972656,78.52757290346588,5.6844153304066225,0.47829480108000905,2,-0.4649991989135742,-1.2074995040893555,-2.557499885559082,-2.5724992752075195,-1.4349994659423828,1,-0.0020491490918946864,-6.000012715690174,24.375,-1.0493837626037854,24.334999084472656,2.045446663892423,24.059999465942386,-0.0020491490918946864
3313,2013-02-06,24.68000030517578,24.875,24.354999542236328,24.354999542236328,33519.0,0.01147543815668195,-2.1999953049990024,1.4772808059440106,72.59951257687449,73.94408890538264,-0.5507430072624828,-1.042219441362402,-2.093836616264902,-3.3027655081487204,30.370196675522624,0.5200004577636719,0.7328041968893402,0.9037503242492662,-0.09476344744852128,1.9022640959470536,0.40449343840037244,1.4030072100981599,-1.5599994659423828,88.88890096454286,18.67616537938879,0.4992568858488933,2,-0.682499885559082,-1.3924999237060547,-2.83750057220459,-2.780000686645508,-1.6450004577636719,2,-0.04315237118673254,3.8999945958489763,24.399999618530273,-6.000012715690174,24.375,-1.0493837626037854,24.334999084472656,-0.04315237118673254
3314,2013-02-07,24.6299991607666,24.920000076293945,24.53000068664551,24.70000076293945,37232.0,-0.0020259782735372323,-1.888899877787796,-0.21538903952015998,86.11102869495193,74.6949069775953,-0.4474667167394841,-0.9246372325465373,-2.0102158663941267,-3.189505182697534,30.093386254120407,0.38999938964843395,0.7365094455232644,0.7807492256164537,-0.2442704324400431,1.8057688836729504,0.2682393965882035,1.2932590546447038,-1.5099983215332031,83.88883119745518,11.526189463317309,0.5125098290282492,2,-0.6099987030029297,-1.1099987030029297,-2.7599992752075195,-2.729999542236328,-1.6949996948242152,3,-0.04080386500245914,-2.1999953049990024,24.68000030517578,3.8999945958489763,24.399999618530273,-6.000012715690174,24.375,-0.04080386500245914
3315,2013-02-08,24.1299991607666,24.60000038146973,24.084999084472656,24.60000038146973,30743.0,-0.02030044730153524,1.1914891890136825,6.714149478216244,64.78869203526352,73.24733054942051,0.06045855752386231,-0.35377831453515896,-1.4807459814126425,-2.6189309622389914,29.479198864264955,0.5450000762939453,0.6964423179472021,0.22424926757812358,-0.7254775565611347,1.1739760917173818,-0.25061414449150377,0.6991126796477509,-0.93799835205078,56.111041645915414,-16.24708789201616,0.47486341206962857,2,-0.10999870300292969,-0.4999990463256836,-2.201249599456787,-2.229999542236328,-1.3249988555908203,4,-0.034397014196981934,-1.888899877787796,24.6299991607666,-2.1999953049990024,24.68000030517578,3.8999945958489763,24.399999618530273,-0.034397014196981934
3316,2013-02-11,24.270000457763672,24.53000068664551,23.60000038146973,24.05500030517578,71984.0,0.005801960292841635,1.5306109738628333,-0.45744594506849856,65.67505141536282,72.9215520339372,-0.04947258107706887,-0.42167622164402374,-1.5945234099831325,-2.6864282820132814,29.349402975755602,0.9300003051757812,0.6547625537018824,0.3047505378723159,-0.5735756622278103,1.183076737972442,-0.13441256217774722,0.743913637922379,-1.0088796783447265,63.88889477576988,-7.7232327260277955,0.4391631000500625,2,-0.25,-0.6400003433227539,-2.282500743865967,-2.3700008392333984,-1.9750003814697266,0,-0.03667083972849161,1.1914891890136825,24.1299991607666,-1.888899877787796,24.6299991607666,-2.1999953049990024,24.68000030517578,-0.03667083972849161
3317,2013-02-12,24.38500022888184,24.7450008392334,24.17499923706055,24.21999931335449,53464.0,0.004738350595349106,-3.4705820754859076,0.7674455740672071,61.73469040207005,72.36539811131196,-0.10233734397614214,-0.46440042898033695,-1.6933503837897064,-2.730473197139279,29.075467404865663,0.570001602172848,0.5891488943534107,0.35875034332275746,-0.45245957527496117,1.169960261920476,-0.046854615976101854,0.7643553026216168,-1.0575242775878948,59.469699159032615,-10.27021572562839,0.40560495929886015,2,-0.3649997711181676,-0.7500000000000036,-2.3775000572204625,-2.485000610351566,-1.6650009155273509,1,-0.05679722025351597,1.5306109738628333,24.270000457763672,1.1914891890136825,24.1299991607666,-1.888899877787796,24.6299991607666,-0.05679722025351597
3318,2013-02-13,25.0049991607666,25.4950008392334,24.38500022888184,24.38500022888184,77199.0,0.02542542243450252,-2.5806532987959367,3.7575484348266537,70.17888859733077,71.96674254214945,-0.6188948905776925,-0.9931597694892105,-2.289638628559686,-3.2758303623442444,29.106097137667142,1.110000610351559,0.5474331686206,0.8884993553161635,0.06283804493579481,1.7141606656965322,0.47566870012597917,1.301330010506348,-1.613822244472658,74.14239788390033,6.610491979635668,0.4128306551901836,2,-0.6974983215332031,-1.0074987411499023,-2.9974989891052246,-3.104999542236328,-1.9649982452392578,2,-0.08158364633658999,-3.4705820754859076,24.38500022888184,1.5306109738628333,24.270000457763672,1.1914891890136825,24.1299991607666,-0.08158364633658999
3319,2013-02-14,23.934999465942386,24.92499923706055,23.54999923706055,24.76000022888184,104472.0,-0.04279143094325988,1.380954897349856,-1.330648684234821,47.32270223957395,68.79412510827385,0.48221939839416095,0.09925568585956412,-1.2114190030633516,-2.139447357753511,28.043776765593854,1.4549999237060511,0.5330256092409478,-0.192500305175777,-1.0013297731861641,0.6163291628346101,-0.5969150391809706,0.21191442882941658,-0.41759311427207635,19.79433993533656,-43.73243200625364,0.40441473400519345,2,0.3725013732910121,0.17750072479247692,-1.8312497138977086,-2.022500038146976,-0.399999618530277,3,-0.03760182321336192,-2.5806532987959367,25.0049991607666,-3.4705820754859076,24.38500022888184,1.5306109738628333,24.270000457763672,-0.03760182321336192
3320,2013-02-15,22.540000915527344,23.649999618530273,22.280000686645508,23.649999618530273,226947.0,-0.05828279012080262,1.4684694282586919,1.3454517290966344,34.24084522513705,64.21864819715478,1.7833600857819718,1.5094238512882754,0.19477932851958712,-0.6884573236031883,27.34080510925199,1.6549987792968786,0.4916006097689234,-1.5479989051818848,-2.569907949724758,-0.5260898606390114,-2.0589534274533214,-1.037044382910448,2.9549999237060547,8.087098492749703,-51.382348087340844,0.5109545222714358,2,1.3474998474121094,1.3474998474121094,-0.20875072479248047,-0.4250011444091797,1.6599998474121058,4,0.017524336041305766,1.380954897349856,23.934999465942386,-2.5806532987959367,25.0049991607666,-3.4705820754859076,24.38500022888184,0.017524336041305766
3321,2013-02-18,23.524999618530273,23.55500030517578,22.28499984741211,22.5,123951.0,0.0437000294141241,1.3410125287200736,-0.9234241587465783,46.495114681274664,61.016280651982136,0.7432720101765362,0.5548410774229069,-0.7644414892841027,-1.6150004989024076,26.59984399109458,1.2700004577636719,0.4428975564237376,-0.564250183105468,-1.5831877249355664,0.4546873587246303,-1.0737189540205172,-0.05478141219041888,1.905701217651366,38.724692777467304,-23.418194172303373,0.5094687709150487,2,0.3625011444091797,0.3625011444091797,-1.1899995803833008,-1.4099998474121094,0.7450008392333984,0,-0.030605709884363175,1.4684694282586919,22.540000915527344,1.380954897349856,23.934999465942386,-2.5806532987959367,25.0049991607666,-0.030605709884363175
3322,2013-02-19,23.86000061035156,23.86000061035156,23.5,23.559999465942386,80034.0,0.014240212423102916,1.3999949137564147,0.2926841522529913,49.41275414784383,58.43997415986762,0.3616479094220679,0.25454975927061696,-1.069885144140816,-1.8904415423540932,26.35909150898087,0.36000061035155895,0.36623773882370614,-0.24299926757812784,-1.24048191548939,0.7544833803331343,-0.7417405915337589,0.25574205637750325,1.5076862228393573,49.14462982013366,-14.647178740399362,0.4987413239556309,2,0.027500152587894178,0.027500152587894178,-1.508750438690182,-1.7450008392333949,0.19999885559082742,1,-0.06559096789706886,1.3410125287200736,23.524999618530273,1.4684694282586919,22.540000915527344,1.380954897349856,23.934999465942386,-0.06559096789706886
3323,2013-02-20,24.26499938964844,24.32999992370605,23.7450008392334,23.84499931335449,96588.0,0.01697396349274083,1.127264971788653,1.3999949137564385,51.64394519927744,54.61029821590378,-0.12114967433335622,-0.13035437096894498,-1.4358201543265317,-2.2330803359197624,25.04317230399401,0.5849990844726527,0.29499052992740005,0.14499950408935902,-0.8512983656219468,1.1412973738006649,-0.3531494307662939,0.643148438945012,1.0409337206115659,75.04725107283916,10.72300641761997,0.4981489348556522,2,-0.3774986267089879,-0.3774986267089879,-1.8087491989135778,-2.149999618530277,0.4000015258789027,2,-0.06367196023722366,1.3999949137564147,23.86000061035156,1.3410125287200736,23.524999618530273,1.4684694282586919,22.540000915527344,-0.06367196023722366
3324,2013-02-21,24.07500076293945,24.26499938964844,24.03499984741211,24.25,59008.0,-0.007830151720096268,1.2439196858891621,-0.41666477445606653,47.88619172117341,52.73224262544933,-0.020290473416356036,0.069923859864506,-1.2086436979923754,-1.9840675569761252,23.65613919001925,0.22999954223633168,0.2136031785328676,-0.04924917221069691,-1.0439359515284181,0.9454376071070243,-0.5465925618695593,0.44809421744816547,1.170413698848268,87.56101191860733,24.30328645218912,0.49734338965886116,2,-0.18749999999999645,-0.18749999999999645,-1.5637507438659632,-1.9600009918212855,0.7249984741211009,3,-0.042990646505206453,1.127264971788653,24.26499938964844,1.3999949137564147,23.86000061035156,1.3410125287200736,23.524999618530273,-0.042990646505206453
3325,2013-02-22,23.85000038146973,24.29999923706055,23.645000457763672,24.07999992370605,49924.0,-0.009345809941409433,-1.0468731373530855,1.3142888283378074,45.856354755562734,50.53016521880487,0.17971407759635838,0.28844823503343875,-0.91849343225757,-1.7069894444405556,21.968541111408314,0.6549987792968786,0.11372974810373293,-0.26074953079223206,-1.2629794915905066,0.7414804300060425,-0.7618645111913693,0.2403654496069052,1.3361058048151442,76.52814061962277,13.117580577905535,0.5011149803991369,2,0.03750038146972301,0.03750038146972301,-1.196250438690189,-1.5925006866455114,0.44000053405761363,4,-0.013207569350915382,1.2439196858891621,24.07500076293945,1.127264971788653,24.26499938964844,1.3999949137564147,23.86000061035156,-0.013207569350915382
3326,2013-02-25,23.854999542236328,24.0,23.645000457763672,24.0,40488.0,0.00020960841453421253,3.8965299518560417,0.6304380276317512,45.684874430551176,48.746852333080554,0.12254300054920719,0.28299412661093015,-0.8662903337373677,-1.6664585076174454,20.189743135633705,0.3549995422363281,-0.011895880903455947,-0.2462503433227532,-1.2546872211552298,0.7621865345097234,-0.7504687822389933,0.2579680955934869,1.2729845340557588,42.771033116631116,-17.953719927360225,0.5042184389162384,2,0.032501220703125,0.032501220703125,-1.1662492752075195,-1.5649995803833008,0.42500114440918324,0,0.014462428309515607,-1.0468731373530855,23.85000038146973,1.2439196858891621,24.07500076293945,1.127264971788653,24.26499938964844,0.014462428309515607
3327,2013-02-26,23.399999618530273,23.649999618530273,23.11000061035156,23.649999618530273,44337.0,-0.019073566650062435,3.319992065429716,1.7241324879640103,40.13866345032823,45.40904953896917,0.4728524038075008,0.7347083455932548,-0.36206448052701035,-1.1695490735045233,18.528578487342422,0.7449989318847692,-0.07672656348682949,-0.6752502441406243,-1.729152153944085,0.3786516656628365,-1.202201199042353,-0.14829928923889568,1.6710247899688824,23.7704238850215,-32.01237495444403,0.5269509549017296,2,0.2025003433227539,0.4875011444091797,-0.5849990844726562,-1.0874996185302734,-0.3449993133544922,1,0.037179523650267665,3.8965299518560417,23.854999542236328,-1.0468731373530855,23.85000038146973,1.2439196858891621,24.07500076293945,0.037179523650267665
3328,2013-02-27,23.809999465942386,23.809999465942386,23.29999923706055,23.625,27484.0,0.017521361286153114,4.5135319043640205,-0.7399978637695455,44.014596101209314,45.04148219026198,-0.13911375793391656,0.33229428333550004,-0.7276977438599594,-1.5443302807524795,17.44006896636343,0.5100002288818359,-0.1507665299524632,-0.25925035476684144,-1.3179893462593597,0.7994886367256768,-0.7886198505131006,0.2701191409794177,1.205204468119696,58.823501126779774,6.323455442350074,0.5293694957462589,2,-0.5049991607666051,0.07750129699706676,-0.9199991226196325,-1.4974994659423864,-0.5550003051757848,2,0.010499790239709927,3.319992065429716,23.399999618530273,3.8965299518560417,23.854999542236328,-1.0468731373530855,23.85000038146973,0.010499790239709927
3329,2013-02-28,24.0,24.114999771118164,23.85000038146973,23.90999984741211,40003.0,0.007979863012151256,-1.5238147138965092,0.48648871568050367,49.006121893666105,46.68206848676521,-0.3564040159109112,0.14500262668741826,-0.8687584192697564,-1.7018810688844077,15.986402101258959,0.3050003051757777,-0.22064629148076875,-0.06624984741210938,-1.1254391271833093,0.9929394323590905,-0.5958444872977076,0.4633447924734888,0.9604998691137503,74.78995098589186,21.807030448342445,0.5295946398855995,2,-0.692500114440918,-0.11249923706054688,-0.9362506866455078,-1.5300006866455114,-0.875,3,0.027708371480305916,4.5135319043640205,23.809999465942386,3.319992065429716,23.399999618530273,3.8965299518560417,23.854999542236328,0.027708371480305916
3330,2013-03-01,24.20499992370605,24.20499992370605,23.8700008392334,24.05500030517578,38186.0,0.008541663487752205,3.4666658189541715,1.6666596024244085,49.50794402063689,47.0168273022499,-0.3356874678126509,-0.07403150138948078,-1.016269270978757,-1.8812924928677681,13.839894626853988,0.3349990844726527,-0.37619377110212326,0.14525003433227113,-0.9085770374176221,1.1990771060821643,-0.3816635015426755,0.6721635702072177,0.701889961758333,100.0,46.39739774289387,0.5269135358749473,3,-0.4849996566772461,-0.317499160766598,-1.141250610351559,-1.7350006103515625,-1.1200008392333949,4,0.02458166970584319,-1.5238147138965092,24.0,4.5135319043640205,23.809999465942386,3.319992065429716,23.399999618530273,0.02458166970584319
3331,2013-03-04,24.38999938964844,24.48500061035156,24.084999084472656,24.084999084472656,30103.0,0.007643026916980267,-1.622958200965532,2.0333405388910095,50.037446933509045,47.08623761176826,-0.43033776673539137,-0.27178414885723967,-1.1425400754382729,-2.0381703988337385,11.076768834028815,0.4000015258789027,-0.37974144010741995,0.3294995307922406,-0.7252930866473335,1.3842921482318147,-0.19789677792754645,0.8568958395120276,0.4643527118395667,93.09082031250053,38.56849141927752,0.5273963087197867,3,-0.5924987792968821,-0.5024986267089879,-1.1675000190734899,-1.8125000000000036,-1.3199996948242223,0,-0.0040999785413499135,3.4666658189541715,24.20499992370605,-1.5238147138965092,24.0,4.5135319043640205,23.809999465942386,-0.0040999785413499135
3332,2013-03-05,24.35000038146973,24.84000015258789,24.20000076293945,24.399999618530273,46108.0,-0.0016399757761242917,-2.6571553133514447,-0.16393176076242486,44.626747596331406,46.306548989218705,-0.3503676624326779,-0.24846178265077512,-1.0346845345933033,-1.9721524960608967,11.013892328653291,0.639999389648441,-0.189201985247184,0.2920004844665556,-0.7596364282770516,1.3436373972101627,-0.23381797190524622,0.8178189408383574,-2.0699996948242223,68.18185196010936,15.474548155773917,0.5258184563718034,3,-0.37500000000000355,-0.462499618530277,-1.1162509918212926,-1.7725009918212926,-1.2950000762939489,1,-0.0028747307485665896,-1.622958200965532,24.38999938964844,3.4666658189541715,24.20499992370605,-1.5238147138965092,24.0,-0.0028747307485665896
3333,2013-03-06,23.614999771118164,24.31999969482422,23.614999771118164,24.104999542236328,85815.0,-0.030184829521025303,-1.877552053125523,9.800144960708716,47.222222222222186,46.23277460044635,0.31596084436322514,0.4244210075846304,-0.24654497782191953,-1.2151428348512,10.650587870890615,0.735000610351566,-0.14806408494674983,-0.3897500991821303,-1.416330444852406,0.6368302464881452,-0.9030402720172681,0.12354007365300745,-1.2837990951538103,0.0,-54.52130769907354,0.5132901728351386,3,0.3600006103515625,0.27250099182128906,-0.35125017166137695,-1.0375003814697266,-0.48999977111816406,2,-0.023713718880797097,-2.6571553133514447,24.35000038146973,-1.622958200965532,24.38999938964844,3.4666658189541715,24.20499992370605,-0.023713718880797097
3334,2013-03-07,23.625,23.809999465942386,23.5,23.729999542236328,70267.0,0.00042346936179371575,1.3396239995393204,0.21428488016784675,62.4000003487726,48.070957444136326,0.26308092795603244,0.3533866215584638,-0.19623044860233563,-1.1934318016179581,10.245151343076483,0.30999946594238637,-0.15007485831524292,-0.3294999122619622,-1.3251368522377653,0.666137027713841,-0.8273183822498638,0.1683185577259394,-1.2436233345031766,9.328357146720641,-48.957058574340294,0.49781846998790114,3,0.35000038146972656,0.2625007629394531,-0.341249942779541,-1.0475006103515625,-1.760000228881836,3,-0.0156614111844825,-1.877552053125523,23.614999771118164,-2.6571553133514447,24.35000038146973,-1.622958200965532,24.38999938964844,-0.0156614111844825
3335,2013-03-08,23.29999923706055,23.76000022888184,23.0,23.76000022888184,76460.0,-0.013756646050347099,2.30434169662443,4.380980926430517,46.971729640006444,48.21394135629802,0.5608374847134279,0.6461458664167985,0.18010448601674156,-0.8421198131876544,10.950803471378725,0.7600002288818395,-0.21046995493711762,-0.6130006790161104,-1.646315987913347,0.4203146298811262,-1.1296583334647288,-0.09634302456749211,-0.8694501018219043,16.304305009899746,-42.61900345425492,0.516657654448619,3,0.6200008392333949,0.5875015258789027,-0.016249179840091443,-0.7224998474121129,-2.004999160766605,4,-0.007510697115483134,1.3396239995393204,23.625,-1.877552053125523,23.614999771118164,-2.6571553133514447,24.35000038146973,-0.007510697115483134
3336,2013-03-11,23.3799991607666,23.60000038146973,23.01000022888184,23.29999923706055,71945.0,0.0034334732328575868,1.269221035025333,-0.173912502643323,43.06355720810244,48.538929551606266,0.45412955162408863,0.5228577456921784,0.1561669947773403,-0.9021815753000837,11.500828164845716,0.5900001525878906,-0.23076340672120566,-0.4885006904602065,-1.5336703124601954,0.5566689315397824,-1.011085501460201,0.03408412053978793,-0.9012610051809702,20.65212658988898,-37.876079316557366,0.522584810999994,3,0.5400009155273438,0.5075016021728516,0.025001049041748047,-0.7074995040893555,-2.444999694824215,0,-0.012617625615187311,2.30434169662443,23.29999923706055,1.3396239995393204,23.625,-1.877552053125523,23.614999771118164,-0.012617625615187311
3337,2013-03-12,23.0,23.520000457763672,22.920000076293945,23.43000030517578,56540.0,-0.016253172558032825,-1.033899072188278,-5.375008940705482,31.586604239591964,47.158041566982114,0.8620785771839401,0.8366726689035389,0.587518141564356,-0.5083231228914187,12.511259649096596,0.6000003814697266,-0.22971648633224362,-0.7992498397827141,-1.88314252031536,0.28464284074993174,-1.3411961800490388,-0.2573034995163894,-0.4740366044743247,5.7142818217364235,-48.629004320375984,0.5419463402663232,3,0.880000114440918,0.8875007629394531,0.6875,-0.2025003433227539,-1.1800003051757812,1,0.003043464992357414,1.269221035025333,23.3799991607666,2.30434169662443,23.29999923706055,1.3396239995393204,23.625,0.003043464992357414
3338,2013-03-13,22.96500015258789,23.11000061035156,22.920000076293945,23.0,30958.0,-0.001521732496178707,-2.040008544921818,0.08139493621475843,33.0792526912234,45.38838943337737,0.8544663268346646,0.7494283342913945,0.6551792754642918,-0.45393832628755604,12.661245715136543,0.19000053405761363,-0.23096201349866874,-0.7322497367858887,-1.7178804135017778,0.25338093993000044,-1.225065075143835,-0.23943439842794234,-0.39275602192097026,5.056191815111335,-43.222849197646426,0.49281533835794517,3,0.9149999618530273,0.9225006103515625,0.598750114440918,-0.16750049591064453,-1.024999618530277,2,0.003919013803174165,-1.033899072188278,23.0,1.269221035025333,23.3799991607666,2.30434169662443,23.29999923706055,0.003919013803174165
3339,2013-03-14,23.03499984741211,23.07999992370605,22.8799991607666,22.959999084472656,28636.0,0.0030481033903382304,1.4242382207426516,-2.1428882833787464,36.9599834960836,43.9941715973159,0.7075974847709503,0.6414323698251323,0.612880127345349,-0.5044282222471708,13.615777674955593,0.20000076293944957,-0.15021265351024482,-0.6172500610351577,-1.6387064503918083,0.40420632832149295,-1.127978255713483,-0.10652186635683236,-0.41740059630676996,17.61369301261009,-25.972883201704523,0.5107281946783249,3,0.8249998092651367,0.8525009155273438,0.6075005531311035,-0.17500019073486328,-0.5,3,0.003907104544565554,-2.040008544921818,22.96500015258789,-1.033899072188278,23.0,1.269221035025333,23.3799991607666,0.003907104544565554
3340,2013-03-15,22.934999465942386,23.13500022888184,22.834999084472656,23.040000915527344,71840.0,-0.004341236471983589,1.0339055377751667,-1.4000050862112339,35.71428148325417,42.40270876950979,0.6800139001030168,0.8142914896351847,0.7378946855285733,-0.38186853250956077,13.102512841521111,0.30000114440918324,-0.1298284435081669,-0.7370003700256298,-1.6801832981141516,0.20618255806289199,-1.2085918340698925,-0.2654089059813671,-0.27295219680739535,13.071923127747667,-29.35302349827562,0.4715914640442616,3,0.9025001525878871,0.9525012969970668,0.8350009918212855,-0.052499771118167615,-0.4149990081787145,4,-0.04665357400217651,1.4242382207426516,23.03499984741211,-2.040008544921818,22.96500015258789,-1.033899072188278,23.0,-0.04665357400217651
3341,2013-03-18,22.80500030517578,22.95000076293945,22.70000076293945,22.809999465942386,37844.0,-0.0056681562587193035,-1.3256003761498862,0.0476103976313228,39.72366819891514,41.85792216979688,0.6275281344152148,0.9355505721279691,0.8961040622267618,-0.23159337180491946,12.627435539356583,0.25,-0.1733006917505513,-0.830999565124511,-1.849742944012597,0.18774381376357496,-1.3403712545685522,-0.3216278756804698,2.0349998474121094,12.804826989458784,-30.65873911323775,0.5093716894440421,3,0.7049999237060547,1.0825004577636719,1.0199999809265137,0.0774993896484375,-0.15999984741210938,0,-0.06621355881057056,1.0339055377751667,22.934999465942386,1.4242382207426516,23.03499984741211,-2.040008544921818,22.96500015258789,-0.06621355881057056
3342,2013-03-19,22.295000076293945,22.899999618530273,22.145000457763672,22.70000076293945,69702.0,-0.022363526509845633,-1.1418418226138525,81.01373521550829,24.707847580181806,39.356324987347946,0.9111929442819466,1.3937516966811252,1.4296146665431806,0.30007453884235247,12.84517095411426,0.7549991607666016,-0.2568641951745718,-1.2627497673034682,-2.4375172582552125,-0.08798227635172395,-1.8501335127793404,-0.6753660218275961,2.5022000885009774,15.151480122147351,-25.279874805665283,0.5873837454758728,3,0.682499885559082,1.5250005722045898,1.5300002098083496,0.5874996185302734,0.8199996948242188,1,-0.061000251432949515,-1.3256003761498862,22.80500030517578,1.0339055377751667,22.934999465942386,1.4242382207426516,23.03499984741211,-0.061000251432949515
3343,2013-03-20,22.71999931335449,22.71999931335449,22.209999084472656,22.424999237060547,55106.0,0.01906253579754158,2.4576277761614405,-0.7283940151739899,30.185733376086247,35.7769619903828,0.386535090683207,0.8928469177751772,1.015495847596764,-0.10272126076979049,13.750961181832647,0.5100002288818324,-0.3600871843178908,-0.7605005264282276,-1.942616950766734,0.42161589791027865,-1.3515587385974825,-0.16944231425897271,1.9711128631591848,58.08070591181826,21.086871624632657,0.5910582121692534,3,0.23250102996826527,1.1000013351440465,1.1075010299682653,0.16250038146973012,0.245000839233402,2,-0.03961266046347378,-1.1418418226138525,22.295000076293945,-1.3256003761498862,22.80500030517578,1.0339055377751667,22.934999465942386,-0.03961266046347378
3344,2013-03-21,23.040000915527344,23.040000915527344,22.68000030517578,22.90999984741211,52596.0,0.014084577986090085,4.5384254232812,0.44068147286070425,32.58596042863756,34.17854318911959,-0.02813388609718359,0.5178821113125807,0.7056429274484266,-0.39723566977016844,14.468970693910322,0.3600006103515625,-0.4234513873407444,-0.38874893188476634,-1.551748059703634,0.7742501959341013,-0.9702484957941984,0.1927506320246657,1.549266792236331,90.4041075436616,58.844579643681875,0.5814995639094334,3,-0.16750049591064453,0.4949989318847656,1.112499713897705,0.12999916076660156,0.2149982452392578,3,-0.04774307021526236,2.4576277761614405,22.71999931335449,-1.1418418226138525,22.295000076293945,-1.3256003761498862,22.80500030517578,-0.04774307021526236
3345,2013-03-22,23.53499984741211,23.57999992370605,22.94499969482422,23.09000015258789,73946.0,0.021484327787121282,1.373833308377381,3.423046450893512,38.30369592625675,33.64966971335896,-0.5434410066291591,-0.0020299436898767453,0.2322343013092656,-0.8644086385317351,14.403281964686037,0.6350002288818324,-0.4475990469805282,0.12200002670288157,-1.0254061003546653,1.2694061537604284,-0.45170303682589363,0.6957030902316568,0.9564971703515646,96.86410501453464,70.06868719056622,0.5737030635287741,3,-0.6724996566772461,-0.042499542236328125,0.6750006675720215,-0.36499977111816406,-0.3999996185302699,4,-0.04248990892217741,4.5384254232812,23.040000915527344,2.4576277761614405,22.71999931335449,-1.1418418226138525,22.295000076293945,-0.04248990892217741
3346,2013-03-25,24.20000076293945,24.479999542236328,23.60000038146973,23.60000038146973,137729.0,0.028255828333921373,-1.9333286709285513,1.3483163886364646,48.2476682889525,35.5008990521768,-1.2068003361596844,-0.6744377711514815,-0.4055828256277998,-1.4986316662613781,14.351708738034844,0.9449996948242188,-0.5476320332376439,0.7697508811950655,-0.415387292767484,1.954889055157615,0.17718179421379077,1.3623199681763403,-2.0550003051757777,88.0086128873102,63.70338988459409,0.5925690869812741,3,-0.8875007629394496,-0.7075004577636683,-0.31249999999999645,-1.0300006866455043,-1.2000007629394496,0,-0.06942149802526354,1.373833308377381,23.53499984741211,4.5384254232812,23.040000915527344,2.4576277761614405,22.71999931335449,-0.06942149802526354
3347,2013-03-26,24.270000457763672,24.479999542236328,24.10000038146973,24.309999465942386,75944.0,0.0028925492817100107,-1.0000000000000187,-0.06666497124674435,59.05948448293966,38.38759147347861,-1.204356266298543,-0.7124447017356168,-0.4497651137264569,-1.5352179244896824,13.684882204976578,0.379999160766598,-0.5423623481651205,0.7962505340576165,-0.44667006827235767,2.0391711363875906,0.1747902328926294,1.4177108352226035,-2.0783000183105464,90.74894087556528,60.751551422579794,0.6214603011649863,3,-0.9575004577636719,-0.7775001525878906,-0.38249969482421875,-1.1000003814697266,-1.2299995422363281,1,-0.06695508732387279,-1.9333286709285513,24.20000076293945,1.373833308377381,23.53499984741211,4.5384254232812,23.040000915527344,-0.06695508732387279
3348,2013-03-27,24.059999465942386,24.290000915527344,23.899999618530273,24.25,77206.0,-0.008652698304919437,1.8888731906837433,4.7501311334695195,55.7011717568454,40.46994572467435,-0.919377416819259,-0.508842650875259,-0.21698296837231723,-1.2923660715038814,13.128697882035736,0.3900012969970703,-0.5311897352817496,0.5737495422363317,-0.688290992910126,1.8357900773827893,-0.05727072533689537,1.2047698098095587,-1.822533044433598,76.66665253815248,42.23491242108322,0.6310202675732287,3,-0.7474994659423864,-0.5674991607666051,-0.17249870300293324,-0.889999389648441,-0.9599990844726562,2,-0.03927679616792579,-1.0000000000000187,24.270000457763672,-1.9333286709285513,24.20000076293945,1.373833308377381,23.53499984741211,-0.03927679616792579
3349,2013-03-28,24.665000915527344,24.815000534057614,23.95499992370605,23.95499992370605,92513.0,0.025145530466089694,-1.4225335464545956,-3.736836821763879,66.66668219249544,43.9091013590345,-1.4179616205949124,-1.1188325914291184,-0.8083059063756153,-1.862660991168955,13.274416940596764,0.8600006103515625,-0.42351970264445526,1.1455009460449226,-0.2054401242052002,2.4964420162950454,0.4700304109198612,1.820971481169984,-2.3826838316040053,91.97863362501153,52.97141347917426,0.6754705351250616,3,-1.1850004196166992,-1.1725006103515625,-0.7775001525878906,-1.4950008392333984,-0.7850017547607422,3,-0.06892360429102007,1.8888731906837433,24.059999465942386,-1.0000000000000187,24.270000457763672,-1.9333286709285513,24.20000076293945,-0.06892360429102007
3350,2013-04-02,24.79999923706055,24.90999984741211,24.57999992370605,24.60000038146973,86117.0,0.0054732745397232385,-1.7500019868232541,0.28168813550215444,67.10843622675856,46.95185336212822,-1.4087319589207041,-1.2721956458371118,-0.9153633957569873,-1.9614162539547486,13.610754884035773,0.32999992370605824,-0.3099708778361361,1.2507493019104032,-0.18715966310961818,2.6886582669304246,0.5317948194003925,1.969703784420414,-2.4163748151318423,91.60300342012526,48.197220824635785,0.7189544825100105,4,-1.2724990844726598,-1.2724990844726598,-0.9124984741210973,-1.6299991607666051,-0.5900001525878942,1,-0.06229839208967136,-1.4225335464545956,24.665000915527344,1.8888731906837433,24.059999465942386,-1.0000000000000187,24.270000457763672,-0.06229839208967136
3351,2013-04-03,24.290000915527344,24.86000061035156,24.209999084472656,24.86000061035156,60396.0,-0.020564449081557856,1.2807083294294173,-2.85001478203647,65.07010845151768,51.436549014498866,-0.7441938610260124,-0.8116887847207579,-0.3882548367410905,-1.415058125842375,14.180661073769063,0.6500015258789027,-0.22311978099936525,0.745750904083252,-0.6804968632347297,2.1719986714012336,0.03262702042426113,1.4588747877422428,-1.754793968069631,38.613981051156586,-9.164628871571786,0.7131238836589915,4,-0.7300014495849609,-0.7625007629394531,-0.4025001525878906,-1.1200008392333984,0.6049995422363281,2,-0.04755045875305719,-1.7500019868232541,24.79999923706055,-1.4225335464545956,24.665000915527344,1.8888731906837433,24.059999465942386,-0.04755045875305719
3352,2013-04-04,24.28000068664551,24.459999084472656,24.07999992370605,24.459999084472656,35355.0,-0.0004117014617088799,3.222250479490561,0.31578683192568274,65.4524182540697,55.35506955649703,-0.4727219781861507,-0.850823823841413,-0.36364799165711403,-1.3742151149158595,14.943234018823514,0.3799991607666051,-0.11356332164397642,0.7392506599426305,-0.6789927454046065,2.1574940652898675,0.030128957269013767,1.4483723626162472,-1.6023061651905337,37.62385960406508,-14.916128885815745,0.7091217026736182,4,-0.48500061035156605,-0.7525005340576207,-0.39249992370605824,-1.110000610351566,0.9499988555908168,3,-0.05271831344508726,1.2807083294294173,24.290000915527344,-1.7500019868232541,24.79999923706055,-1.4225335464545956,24.665000915527344,-0.05271831344508726
3353,2013-04-05,23.05500030517578,24.28000068664551,22.979999542236328,24.28000068664551,78146.0,-0.050453062060393794,1.1224501870758032,6.805618251369749,50.184847119480395,57.31050141103512,0.8993744783342343,0.34790918722622166,0.8510646532462722,-0.12590066975484504,15.4898467971745,1.3000011444091832,-0.035285869854561724,-0.45774974822997905,-1.891844217127158,0.9763447206671998,-1.1747969826785685,0.2592974862186104,-0.24336746416337718,3.886049278765382,-50.87953604892465,0.7170472344485895,4,0.8724994659423828,0.4724998474121094,0.690000057220459,0.29250049591064453,3.1800003051757777,4,-0.0006505916048532567,3.222250479490561,24.28000068664551,1.2807083294294173,24.290000915527344,-1.7500019868232541,24.79999923706055,-0.0006505916048532567
3354,2013-04-08,23.2549991607666,23.70499992370605,23.07500076293945,23.274999618530273,58639.0,0.008674858076055614,-2.3158090228280543,0.016326899212615542,52.90380936754235,58.93273623784464,0.8192312616575457,0.12518798272640197,0.640794472334477,-0.3039002055876203,15.920908605936274,0.6499996185302699,0.15467481715937126,-0.23925085067748952,-1.6767903006274274,1.1982885992724484,-0.9580205756524585,0.4795188742974794,-0.31746429937021503,14.24868264490906,-43.89929691658646,0.7187697249749686,4,0.6900005340576172,0.27250099182128906,0.3412513732910156,0.1275014877319336,2.90000152587891,0,-0.0066651810316281646,1.1224501870758032,23.05500030517578,3.222250479490561,24.28000068664551,1.2807083294294173,24.290000915527344,-0.0066651810316281646
3355,2013-04-09,23.125,23.420000076293945,22.979999542236328,23.3799991607666,28051.0,-0.0055901597702880945,1.6268610828014598,12.74966622162884,52.9038093675424,59.45008524657684,0.9889549871049965,0.2544502181375137,0.7546089695197331,-0.15770348026193304,15.816617495075407,0.4400005340576172,0.30938438596061957,-0.36050004959106374,-1.8051307184163647,1.0841306192342373,-1.0828153840037125,0.361815284821585,1.7849998474121094,7.712785924586739,-53.850439783648014,0.7223153344126504,4,0.8199996948242188,0.4025001525878906,0.4725003242492676,0.28999996185302734,2.1599998474121094,1,0.03264861235747474,-2.3158090228280543,23.2549991607666,1.1224501870758032,23.05500030517578,3.222250479490561,24.28000068664551,0.03264861235747474
3356,2013-04-10,23.084999084472656,23.270000457763672,22.934999465942386,23.2549991607666,41674.0,-0.001729769320101382,2.3499651913521613,0.666669159941059,57.83729329010514,59.31428622515079,0.954540052651236,0.2858742175599005,0.7800445833077774,-0.11115345799778709,15.726535819213597,0.3350009918212855,0.44295350894174845,-0.3857509613037102,-1.840902878675255,1.0694009560678346,-1.1133269199894826,0.3418249973820622,1.7864007568359384,9.836043019789944,-55.21864420351275,0.727575958685772,4,0.8375005722045898,0.4425010681152344,0.7187514305114746,0.3300008773803711,1.5750007629394531,2,0.048732945402484074,1.6268610828014598,23.125,-2.3158090228280543,23.2549991607666,1.1224501870758032,23.05500030517578,0.048732945402484074
3357,2013-04-11,23.06999969482422,23.18000030517578,22.96500015258789,23.15500068664551,35529.0,-0.0006497461660514015,2.185182045521977,0.5000056098464233,53.77970242884212,59.10078963315041,0.8732499864244794,0.32294421307828003,0.7840338121666051,-0.08523473469885445,15.52329993303041,0.21500015258789062,0.5268450601117287,-0.40425033569335866,-1.8549647860187584,1.046464114632041,-1.1296075608560585,0.3211068894693412,1.7239441314697288,10.037182628820101,-53.59050877328248,0.7253572251627006,4,0.8524999618530273,0.4575004577636719,0.7725009918212891,0.3450002670288086,1.6800003051757812,3,0.07910709957004869,2.3499651913521613,23.084999084472656,1.6268610828014598,23.125,-2.3158090228280543,23.2549991607666,0.07910709957004869
3358,2013-04-12,23.05500030517578,23.1299991607666,22.899999618530273,23.1299991607666,37365.0,-0.0006501686106135107,5.1334147147834495,0.8823291820935343,50.17340347089186,57.2682031085278,0.8165692308721049,0.36367785453499835,0.7872993545530704,-0.057855331065731264,15.34018827756341,0.22999954223632812,0.5170015157250987,-0.4237497329711921,-1.8683585032086683,1.020859037266284,-1.1460541180899284,0.2985546521475442,1.6645857467041054,19.254736383194572,-39.29283244541769,0.7223043851187378,4,0.8499994277954102,0.4724998474121094,0.8762502670288086,0.3599996566772461,1.4599990844726598,4,0.0943395883006024,2.185182045521977,23.06999969482422,2.3499651913521613,23.084999084472656,1.6268610828014598,23.125,0.0943395883006024
3359,2013-04-15,23.125,23.20499992370605,22.97500038146973,23.059999465942386,27441.0,0.0030362044631377927,1.044436909252746,-0.8666870120291482,44.743588614980425,54.78322004055245,0.5645120409020521,0.31702025197460415,0.7019463858369583,-0.11302621150077385,15.043808814877607,0.22999954223632102,0.4480726745950179,-0.35825004577636577,-1.7975897135854666,1.081089622032735,-1.0779198796809162,0.36141978812818465,1.4854108658789116,43.2692660382203,-10.000603381524563,0.7196698339045505,4,0.755000114440918,0.4025001525878906,0.8062505722045898,0.28999996185302734,1.5300006866455114,0,0.1344865128800674,5.1334147147834495,23.05500030517578,2.185182045521977,23.06999969482422,2.3499651913521613,23.084999084472656,0.1344865128800674
3360,2013-04-16,21.864999771118164,22.82500076293945,21.665000915527344,22.82500076293945,93270.0,-0.05448649638407943,1.4166638520058041,-14.769124680889277,24.02666810372085,50.22283777968614,1.5247429973647115,1.5734186391402005,1.9227700608294,1.1532693134818217,15.378627977766241,1.4599990844726562,0.36969833367233207,-1.5647502899169936,-3.1608955815894504,0.03139500175546317,-2.362822935753222,-0.7666776440807652,2.6427864199198297,12.460991441290485,-34.910408496450074,0.7980726458362293,4,1.197500228881836,1.4225006103515625,2.066250801086426,1.590001106262207,2.524999618530277,1,0.19620402288748617,1.044436909252746,23.125,5.1334147147834495,23.05500030517578,2.185182045521977,23.06999969482422,0.19620402288748617
3361,2013-04-17,21.295000076293945,21.950000762939453,21.229999542236328,21.770000457763672,69523.0,-0.026069046457395384,-1.380163621746875,0.4947915528384714,20.220198662220398,45.197035602814,1.8162189720397244,2.133898706735401,2.444872473477112,1.7195276690526597,15.67952854708256,0.720001220703125,0.15925284856565014,-2.0592499732971206,-3.903405419305649,-0.21509452728859202,-2.981327696301385,-1.1371722502928563,2.985363292703198,3.2911656457122387,-36.99901904080792,0.9220777230042652,4,1.4600000381469727,1.7749996185302734,2.608750343322754,2.160000801086426,3.2049999237060547,2,0.18736791532393182,1.4166638520058041,21.864999771118164,1.044436909252746,23.125,5.1334147147834495,23.05500030517578,0.18736791532393182
3362,2013-04-18,20.934999465942386,21.5049991607666,20.76000022888184,21.5049991607666,85265.0,-0.016905405450189148,1.6140327394894871,1.1999983938129601,19.630689611708803,41.8021292130616,1.8459541810860394,2.515772330896155,2.750999089177224,2.0724580230127785,15.420304345124789,0.7449989318847621,-0.09717477072520353,-2.3512505531310985,-4.443471836360988,-0.2590292699012089,-3.3973611947460434,-1.3051399115161537,3.040327520378675,7.15743390197555,-27.35277069078394,1.0461106416149448,4,1.297500610351559,1.9000005722045863,2.968750953674313,2.572501182556149,3.610000610351559,3,0.17793171609723002,-1.380163621746875,21.295000076293945,1.4166638520058041,21.864999771118164,1.044436909252746,23.125,0.17793171609723002
3363,2013-04-19,21.81999969482422,21.899999618530273,20.959999084472656,21.09000015258789,73577.0,0.04227371633429344,1.112362199324498,-1.280701636974483,23.778768467017784,38.56601355744776,0.857523894001595,1.6441876152199093,1.8122712405174184,1.1945632926110719,14.891037436679044,0.9650001525878871,-0.30921412769141554,-1.421250343322754,-3.601610149528902,0.7591094628833943,-2.511430246425828,-0.3310704402196798,1.7694880806041375,43.35376679949198,15.447323381831652,1.0901799031030734,4,0.2700004577636719,1.015000343322754,2.063750743865967,1.7375011444091797,2.9400005340576207,4,0.13428049249106033,1.6140327394894871,20.934999465942386,-1.380163621746875,21.295000076293945,1.4166638520058041,21.864999771118164,0.13428049249106033
3364,2013-04-22,21.940000534057614,22.024999618530273,21.70499992370605,21.899999618530273,50788.0,0.00549958024343411,2.047629427792949,0.05479580905598761,23.567469574957144,35.3064202471605,0.5938207067807042,1.5152392292318915,1.6404413875593455,1.0800427906354635,14.93305513766304,0.3199996948242223,-0.5400285881669014,-1.2462494850158734,-3.502170406644236,1.0096714366124893,-2.3742099458300565,-0.1182890242016903,1.3099487357851594,57.142857142857,35.75304002634615,1.1279604608141818,4,0.07499980926514027,0.894999504089359,1.943749904632572,1.6250000000000036,2.569999694824226,0,0.11736548737059693,1.112362199324498,21.81999969482422,1.6140327394894871,20.934999465942386,-1.380163621746875,21.295000076293945,0.11736548737059693
3365,2013-04-23,22.53499984741211,22.53499984741211,21.81999969482422,21.81999969482422,67445.0,0.02711938463405561,1.0,17.874594697693748,34.03092439261606,32.66126814743949,-0.10467958355600615,0.8869558585928701,1.015577363048095,0.49451836941107175,15.68719815210895,0.7150001525878906,-0.5981611731662504,-0.601250171661377,-2.8689223639448826,1.6664220206221287,-1.7350862678031298,0.5325859244803759,0.41615553751535117,100.0,77.45161667590719,1.1338360961417537,4,-0.5524997711181641,0.3000001907348633,1.3387503623962402,1.0625009536743164,1.8950004577636719,1,0.09407591983972696,2.047629427792949,21.940000534057614,1.112362199324498,21.81999969482422,1.6140327394894871,20.934999465942386,0.09407591983972696
3366,2013-04-24,22.520000457763672,22.649999618530273,22.32999992370605,22.584999084472656,54864.0,-0.0006656041601952323,2.2820532884698514,-0.09090715082189368,33.99999237060278,30.463522585412896,-0.19920176322533223,0.8112328627048306,0.9954086509062066,0.5162872049457903,16.366426560586266,0.3199996948242223,-0.6974246262294912,-0.5322495460510268,-2.758087266093817,1.6935881739917633,-1.6451684060724219,0.5806693139703683,0.16821630843831414,93.12173530432815,69.48621198155499,1.1129188600213955,4,-0.5375003814697266,0.3149995803833008,1.3424997329711914,1.2875003814697266,2.125,2,0.08303725106009474,1.0,22.53499984741211,2.047629427792949,21.940000534057614,1.112362199324498,21.81999969482422,0.08303725106009474
3367,2013-04-25,22.645000457763672,22.73500061035156,22.350000381469727,22.3700008392334,23154.0,0.005550621556799529,-1.444441753304529,-4.230852749574505,45.3409084012682,29.926578688788048,-0.436757514862375,0.5884184198534115,0.832260616413997,0.39294438605825377,17.033396244558478,0.3850002288818324,-0.7924042815419057,-0.3259995460510261,-2.482218662223495,1.830219570121443,-1.4041091041372589,0.7521100120352067,-1.8850002288818324,94.92957322708087,65.95398765955608,1.0781095580862343,4,-0.6625003814697266,0.18999958038330078,1.0537500381469727,1.2425003051757812,1.6549987792968786,3,0.0819165159963755,2.2820532884698514,22.520000457763672,1.0,22.53499984741211,2.047629427792949,21.940000534057614,0.0819165159963755
3368,2013-04-26,23.114999771118164,23.2450008392334,22.46999931335449,22.71999931335449,64704.0,0.02075510284184423,1.3664075012375985,1.4363672934338694,48.50107661091379,30.344077355002867,-1.002806705076953,0.04636950479392965,0.3088006951720317,-0.0726478990751751,17.780324736916025,0.7750015258789098,-0.9100645293119065,0.1912497520446763,-1.9050753055543908,2.2875748096437434,-0.8569127767548572,1.2394122808442098,-2.3154995346069285,91.55837721883967,58.211659492703355,1.048162528799533,4,-1.1124992370605469,-0.2799997329711914,0.2837505340576172,0.7050008773803711,1.0349998474121094,4,0.06186460390808857,-1.444441753304529,22.645000457763672,2.2820532884698514,22.520000457763672,1.0,22.53499984741211,0.06186460390808857
3369,2013-04-29,22.96500015258789,23.229999542236328,22.90999984741211,23.149999618530273,31016.0,-0.006489276228230589,-1.1694888953544758,-0.46835253556355627,48.29424419763228,33.0404746987708,-0.9810586470531995,0.06585564952401057,0.43698902095539793,0.07917488258281224,17.852102614986315,0.31999969482421875,-1.0107943353336992,0.12625017166137553,-1.804089084489327,2.056589427812078,-0.8389194564139757,1.0914197997367268,-2.0676798919677672,80.3508447874546,41.953860239144575,0.9651696280753511,4,-0.9624996185302734,-0.13000011444091797,0.4212503433227539,0.8550004959106445,1.4549999237060547,0,0.07816242387839356,1.3664075012375985,23.114999771118164,-1.444441753304529,22.645000457763672,2.2820532884698514,22.520000457763672,0.07816242387839356
3370,2013-04-30,23.2549991607666,23.2549991607666,22.81999969482422,22.82999992370605,33313.0,0.012627868767770556,1.0470599851002145,-2.297299805140596,51.72064968816373,36.54052481276451,-1.1769163695612406,-0.36451447280226645,0.17307068543605197,-0.19787550308821267,17.84869067724553,0.4349994659423828,-1.0897622697307057,0.49349918365478374,-1.2175736888569872,2.2045720561665547,-0.36203725260110176,1.3490356199106692,-2.263771677001948,100.0,55.59473108754302,0.8555364362558854,4,-1.2474994659423828,-0.4199991226196289,-0.051249027252197266,0.5650014877319336,1.2450008392333984,1,0.05396693671924724,-1.1694888953544758,22.96500015258789,1.3664075012375985,23.114999771118164,-1.444441753304529,22.645000457763672,0.05396693671924724
3371,2013-05-02,23.13500022888184,23.19499969482422,22.95499992370605,23.03000068664551,36183.0,-0.00516013486197886,1.1333457665051343,0.24705818994533546,50.6442079506819,39.98647129487263,-0.8587746989300946,-0.35361180710693674,0.2865393084098571,-0.06405723383608475,18.462277777513734,0.2999992370605504,-1.1573065059455772,0.43125028610229776,-1.1343937059304814,1.996894278135077,-0.35157170991409004,1.2140722821186856,-2.007946444497069,86.74043163041685,36.418592831247054,0.7828219960163888,5,-1.0275011062622106,-0.30000019073486683,0.042500019073482775,0.6850004196166957,2.0100002288818324,3,0.055975796995119786,1.0470599851002145,23.2549991607666,-1.1694888953544758,22.96500015258789,1.3664075012375985,23.114999771118164,0.055975796995119786
3372,2013-05-03,23.0,23.059999465942386,22.8799991607666,22.95499992370605,42565.0,-0.005835324294196642,1.1818349960118326,0.4285740236149294,49.4675669308029,42.8407822352932,-0.44706313292410016,-0.3366848328102243,0.40250613756051123,0.08379825902677851,19.355823472258578,0.2550010681152379,-1.0132068981224833,0.3602500915527358,-1.0287800791982988,1.7492802623037704,-0.3342649938227815,1.0547651769282531,-1.7452694930323212,67.51602416137402,12.716466922325353,0.694515085375517,5,-0.5200004577636719,-0.16499996185302734,0.4025001525878906,0.8200006484985352,2.22500038146973,4,0.07152175903320312,1.1333457665051343,23.13500022888184,1.0470599851002145,23.2549991607666,-1.1694888953544758,22.96500015258789,0.07152175903320312
3373,2013-05-06,23.040000915527344,23.10000038146973,22.934999465942386,23.059999465942386,31449.0,0.001739170240319332,2.3000057220238364,-0.4444114779808009,49.17235528475034,45.68576953638133,-0.33057064182807494,-0.3982874880633567,0.3304878902721029,0.059091435965520134,19.554046987269153,0.16500091552734375,-0.7717271363778764,0.4010009765625,-0.9871010673180152,1.7891030204430152,-0.2930500453777576,1.0950519985027576,-1.665254289331731,50.57505535702541,-5.448247050238777,0.6940510219402578,5,-0.5025014877319336,-0.2050008773803711,0.3624992370605469,0.7799997329711914,2.14999961853027,0,0.054687424976795684,1.1818349960118326,23.0,1.1333457665051343,23.13500022888184,1.0470599851002145,23.2549991607666,0.054687424976795684
3374,2013-05-07,23.10000038146973,23.184999465942386,22.95000076293945,22.95000076293945,48826.0,0.0026041433836034855,-2.1333240084940273,-7.50052455889268,65.69252066820746,49.20372467811371,-0.23324849841582918,-0.4959205688294652,0.24463332431905016,0.014650727618789716,19.707038889599882,0.2349987030029368,-0.4711850096873178,0.4687503814697287,-0.9065424857690765,1.8440432487085339,-0.2188960521496739,1.1563968150891313,-1.612438603199859,64.36805296735662,2.717324594077674,0.6876464336194019,5,-0.307500839233402,-0.26500034332275746,0.3024997711181605,0.720000267028805,2.1749992370605433,1,0.04545451167623482,2.3000057220238364,23.040000915527344,1.1818349960118326,23.0,1.1333457665051343,23.13500022888184,0.04545451167623482
3375,2013-05-08,23.8799991607666,23.940000534057614,23.059999465942386,23.06999969482422,128113.0,0.03376618036433321,-1.120484696398329,5.400010172551656,81.18216137516961,54.446187900843356,-0.8966919459768192,-1.2821953856199997,-0.5454364326332453,-0.7303260832660676,19.78147538667454,0.8800010681152273,-0.21370006095289185,1.2109992027282708,-0.2595094062479433,2.681507811704485,0.475744898240162,1.9462535072163796,-2.286391139546925,94.3395004192566,24.26128701202738,0.7352543044881072,5,-0.7349987030029297,-1.044999122619629,-0.39374876022338867,-0.059998512268066406,1.125,2,0.02261310446000908,-2.1333240084940273,23.10000038146973,2.3000057220238364,23.040000915527344,1.1818349960118326,23.0,0.02261310446000908
3376,2013-05-09,24.209999084472656,24.399999618530273,24.0,24.03000068664551,41512.0,0.013819092768153185,-2.3333333333333335,0.2222203907477003,89.79347310682135,59.38536175701593,-1.074779718224537,-1.605928510593948,-0.8820415103426065,-1.0276600124550654,20.025363483394088,0.5200004577636719,0.06371166806374617,1.4847491264343269,-0.13159637711924077,3.1010946299878945,0.6765763746575431,2.2929218782111107,-2.428679662225946,87.49996862914378,9.071805414899131,0.8081727517767835,5,-0.7749996185302734,-1.399998664855957,-0.6824989318847656,-0.3899984359741211,1.0900001525878942,3,0.011978559541265588,-1.120484696398329,23.8799991607666,-2.1333240084940273,23.10000038146973,2.3000057220238364,23.040000915527344,0.011978559541265588
3377,2013-05-10,24.895000457763672,24.979999542236328,24.0,24.0,83909.0,0.028294151143952284,-1.1899419910578428,4.972269023322941,89.27206947723506,63.91547207549607,-1.5724101242369564,-2.2632322055418648,-1.5511561941577945,-1.6775965812793068,20.525846789120823,0.9799995422363281,0.26308786388317884,2.0785004615783684,0.19605221257235428,3.9609487105843826,1.1372763370753596,3.0197245860813773,-2.851813015888606,95.84356570652574,12.442589400912226,0.9412241245030074,5,-0.9950008392333984,-2.02500057220459,-1.3512506484985352,-1.0749998092651367,0.6049995422363281,4,0.010042176959351501,-2.3333333333333335,24.209999084472656,-1.120484696398329,23.8799991607666,-2.1333240084940273,23.10000038146973,0.010042176959351501
3378,2013-05-13,25.229999542236328,25.71999931335449,24.645000457763672,24.729999542236328,117699.0,0.013456480349980593,-2.208960577558121,0.5586589321410457,89.8305413504875,68.5306162035911,-1.761038128522305,-2.5580854501422685,-1.8792658641338313,-1.9804960309913433,21.223766214996246,1.0749988555908168,0.48933044290172134,2.3047495841979995,0.1349220006657923,4.474577167730207,1.219835792431894,3.389663375964105,-2.834394648317911,82.31046831974905,-4.229728977771941,1.0849137917661036,5,-0.9600000381469727,-1.989999771118164,-1.5687494277954102,-1.409998893737793,0.7749996185302734,0,-0.00019814351396352237,-1.1899419910578428,24.895000457763672,-2.3333333333333335,24.209999084472656,-1.120484696398329,23.8799991607666,-0.00019814351396352237
3379,2013-05-14,26.23500061035156,26.71999931335449,24.5,24.98500061035156,223967.0,0.03983357456795855,1.0000017183341063,2.5,90.74893310243476,72.86709213851009,-2.5182282741954403,-3.49746354679424,-2.8716824949580015,-2.946509027420287,22.385027694684172,2.2199993133544886,0.6658934180326135,3.1542506217956507,0.5266776016424224,5.781823641948879,1.8404641117190366,4.468037131872265,-3.3739804977120933,86.74866876440281,1.8321026477833442,1.3137865100766137,5,-1.435001373291012,-2.495000839233395,-2.5075006484985316,-2.414999961853024,-0.18500137329100852,1,-0.03983228709671227,-2.208960577558121,25.229999542236328,-1.1899419910578428,24.895000457763672,-2.3333333333333335,24.209999084472656,-0.03983228709671227
3380,2013-05-15,26.15500068664551,26.5,26.065000534057614,26.47500038146973,102125.0,-0.003049358560886839,1.3513552524409622,-0.255999755859375,89.46799235403404,77.18084596110477,-2.216713729723832,-3.246013324417092,-2.7863770475939766,-2.8250356717182328,22.064233560910797,0.43499946594238637,0.8058748392982373,2.8597506523132346,-0.03661470185302207,5.756116006479491,1.4115679752301062,4.307933329396363,-2.676543901891641,79.2279864213575,-4.458566142217862,1.4481826770831285,5,-1.3550014495849645,-2.4150009155273473,-2.4187507629394567,-2.335000038146976,-0.860000610351566,2,-0.03364561441455283,1.0000017183341063,26.23500061035156,-2.208960577558121,25.229999542236328,-1.1899419910578428,24.895000457763672,-0.03364561441455283
3381,2013-05-16,25.28499984741211,26.165000915527344,25.17499923706055,26.07500076293945,91625.0,-0.03326326960020365,1.0412380053484274,2.4687552154113805,74.67289852902383,79.98143836090709,-1.1283176576123033,-2.173185457671007,-1.9270347802474959,-1.9192372091932413,20.819860110530332,0.9900016784667933,0.952765931671312,1.7902498245239258,-1.0755017632417498,4.656001412289601,0.35737403064108975,3.223125618406762,-1.2878962580821387,47.24265337506133,-33.57502103670206,1.4328757938828371,5,-0.4575004577636719,-1.5450000762939453,-1.5487499237060547,-1.4649991989135742,0.10499954223633168,3,-0.011073786368804961,1.3513552524409622,26.15500068664551,1.0000017183341063,26.23500061035156,-2.208960577558121,25.229999542236328,-0.011073786368804961
3382,2013-05-17,24.65999984741211,25.270000457763672,24.53000068664551,25.13999938964844,74767.0,-0.02471821252804829,-1.000005155011196,0.6075936531237095,64.03270037991066,81.63258781592492,-0.2716507459084454,-1.3226205442147432,-1.318886178533397,-1.2575590740021525,18.811065375320318,0.754999160766598,1.055681510055976,0.9789998054504387,-1.661623351500971,3.6196229624018486,-0.3413117730252644,2.299311383926142,-0.2272329422382171,7.207202563064967,-69.2671959841025,1.3203115784757042,5,0.17500019073485973,-0.9200000762939453,-0.934999942779541,-0.8399991989135742,0.1650009155273402,4,0.025952935669446342,1.0412380053484274,25.28499984741211,1.3513552524409622,26.15500068664551,1.0000017183341063,26.23500061035156,0.025952935669446342
3383,2013-05-20,24.75,24.895000457763672,24.520000457763672,24.645000457763672,38611.0,0.0036496412467470485,-1.1126787805847778,-0.21874925494122816,66.39118409050468,81.71021708506905,-0.1045760459083418,-1.2457265993787097,-1.4013444674145887,-1.3137376404700198,17.422626772282594,0.375,1.1887098912602276,0.9224999427795417,-1.606132895636744,3.4511327811958274,-0.34181647642860113,2.1868163619876846,1.9699993133544886,11.261264744367969,-62.049157755890796,1.2643164192081426,5,0.1399993896484375,-1.010000228881836,-1.0250000953674316,-0.9299993515014648,0.13999938964844105,0,0.030303030303030276,-1.000005155011196,24.65999984741211,1.0412380053484274,25.28499984741211,1.3513552524409622,26.15500068664551,0.030303030303030276
3384,2013-05-21,24.51499938964844,24.84499931335449,23.864999771118164,24.75,125630.0,-0.009494974155618507,3.611770830528464,-2.238110808356006,61.68831099895863,79.5442337099345,0.3936464330689695,-0.8515834354077114,-1.1616996106781663,-1.0429846836747885,15.890765278564503,0.9799995422363246,1.3487042658343,0.5587493896484403,-1.8231955952012733,2.940694374498154,-0.6322231027764182,1.749721882073299,2.160999946594231,24.667915069066417,-43.39654479731434,1.190972492424857,5,0.7775001525878871,-0.774999618530277,-0.7987494468689,-0.6949987411499059,0.5250015258789027,1,0.060779107004478305,-1.1126787805847778,24.75,-1.000005155011196,24.65999984741211,1.0412380053484274,25.28499984741211,0.060779107004478305
3385,2013-05-22,24.65500068664551,24.979999542236328,24.35000038146973,24.399999618530273,96822.0,0.005710842361113189,-2.5492956233008965,-1.0851081098630275,64.04805387110423,76.6836315726326,0.4192262421584019,-0.8691794062692928,-1.2848567307349334,-1.1492500105600207,15.19828169836942,0.629999160766598,1.5280498656743156,0.5927506446838429,-1.7102668004350683,2.895768089802754,-0.5587580778756127,1.7442593672432984,1.9085586669921817,34.347848802061414,-30.059015496150046,1.151508722559456,5,0.6374988555908168,-0.9150009155273473,-0.9512505531311071,-0.8350000381469762,0.8499984741210902,2,0.056580754879907325,3.611770830528464,24.51499938964844,-1.1126787805847778,24.75,-1.000005155011196,24.65999984741211,0.056580754879907325
3386,2013-05-23,24.38999938964844,24.559999465942386,24.28000068664551,24.45000076293945,60692.0,-0.010748379217876414,-1.0000000000000508,-0.23529851751010394,62.54511013379667,73.71396942336166,0.7961716800159309,-0.48159074762811827,-1.008322335810501,-0.8503539953556789,14.623528641517158,0.375,1.6313145298460014,0.23424940109253356,-1.9541177132630807,2.422616515448148,-0.8599341560852736,1.3284329582703407,2.065617580688471,37.366502630239516,-25.54631072167728,1.094183557177807,5,0.9025001525878871,-0.649999618530277,-1.2149991989135778,-0.80999851226807,1.110000610351559,3,0.03710540013500796,-2.5492956233008965,24.65500068664551,3.611770830528464,24.51499938964844,-1.1126787805847778,24.75,0.03710540013500796
3387,2013-05-24,24.5,24.665000915527344,24.28000068664551,24.40500068664551,64527.0,0.004510070237978114,-1.2318898269008818,-1.58328565070901,63.012459294628385,70.7341825282662,0.6976088959395028,-0.4695689664745295,-1.0930234610737948,-0.9261946563540953,14.201775947708034,0.3850002288818324,1.6053916773869652,0.25150003433227397,-1.8214641916099765,2.3244642602745245,-0.7849820786388513,1.2879821473033992,1.8519922823681618,56.95070486382554,-7.211994777056752,1.0364821129711248,5,0.7924995422363281,-0.7600002288818359,-1.5875000953674316,-1.1374998092651367,1.1499996185302734,4,0.03632650569993645,-1.0000000000000508,24.38999938964844,-2.5492956233008965,24.65500068664551,3.611770830528464,24.51499938964844,0.03632650569993645
3388,2013-05-27,24.545000076293945,24.59499931335449,24.149999618530273,24.399999618530273,22649.0,0.0018367378079160446,2.632666407162396,1.5263316401309623,62.913301111272474,67.64133452924817,0.6092973474537899,-0.4236655667805991,-1.1105512045649704,-0.9460066068183153,14.496203868909252,0.4449996948242152,1.5163818080462335,0.22500009536743093,-1.7809097425911276,2.2309099333259894,-0.7779548236118501,1.227955014346712,1.7075125056242157,60.98658697426019,-3.0200079479877644,1.0029549189792795,5,0.6374998092651367,-0.7050008773803711,-2.0112500190734863,-1.4174995422363281,0.8050003051757848,0,0.011407646599110643,-1.2318898269008818,24.5,-1.0000000000000508,24.38999938964844,-2.5492956233008965,24.65500068664551,0.011407646599110643
3389,2013-05-28,24.76000022888184,24.81999969482422,24.5,24.56999969482422,40619.0,0.008759427660199659,1.0645177168382258,1.3103443739970253,58.747514382831355,64.22794808800344,0.18222846342595034,-0.5241681384615084,-1.2972709284414492,-1.1375061148210612,14.905394882318868,0.31999969482421875,1.3920090060940495,0.35025024414062855,-1.558672143534686,2.259172631815943,-0.6042109496970305,1.3047114379782876,1.3970118406043213,73.49405619555193,12.773953844953553,0.9544611938376577,5,0.2550001144409144,-0.5475006103515696,-2.297500133514408,-1.6324996948242223,0.43499946594237926,1,0.005250369933961441,2.632666407162396,24.545000076293945,-1.2318898269008818,24.5,-1.0000000000000508,24.38999938964844,0.005250369933961441
3390,2013-05-29,24.51000022888184,24.79999923706055,24.38500022888184,24.79999923706055,28148.0,-0.01009693043978177,1.862071913866472,-1.5263062791747946,53.03031061998772,61.823216098110535,0.19483496757813867,-0.18480065456799366,-1.0180886359876347,-0.866258498048861,15.155610752809615,0.41499900817871094,1.2163946025681511,0.037500190734867545,-1.792471135024364,1.8674715164940991,-0.8774854721447483,0.9524858536144833,1.5553313486696005,53.73142826234919,-3.4524392062165035,0.9149856628796162,5,0.05749988555907848,-0.24000072479248402,-2.085000038146976,-1.3824996948242223,0.5599994659423793,2,0.021623854822366173,1.0645177168382258,24.76000022888184,2.632666407162396,24.545000076293945,-1.2318898269008818,24.5,0.021623854822366173
3391,2013-05-30,24.43000030517578,24.4950008392334,24.25,24.334999084472656,27076.0,-0.0032639707449609867,1.177763084278521,-0.3275915366047763,44.649026309528296,59.66947453473472,0.15734536707121904,-0.002959905510358851,-0.9050434475893496,-0.7631847272884578,15.350116913432743,0.2600002288818395,0.9226090265397531,-0.10724973678588867,-1.8262351002989732,1.6117356267271958,-0.9667424185424309,0.7522429449706536,1.5473180001183273,41.79114250170095,-10.068684331202853,0.859492681756542,5,-0.007500648498535156,0.09499931335448863,-2.0212502479553223,-1.302499771118164,0.8649997711181641,3,0.04400322726819894,1.862071913866472,24.51000022888184,1.0645177168382258,24.76000022888184,2.632666407162396,24.545000076293945,0.04400322726819894
3392,2013-05-31,24.645000457763672,24.645000457763672,24.2549991607666,24.459999084472656,48878.0,0.008800661068446347,3.2161989401406275,1.9473578541599743,43.07694391274512,57.07900340387254,-0.06705807397354846,-0.09317923369628289,-1.067377346015391,-0.953307216887147,15.51783507473462,0.3900012969970703,0.6221612432944141,0.02550039291381978,-1.533783981755004,1.5847847675826436,-0.7541417944205904,0.8051425802482299,1.2478251061634005,73.8807138607294,24.803914314289983,0.7796421873344117,5,-0.22250080108642578,-0.1100006103515625,-2.236250400543213,-1.5174999237060547,1.2749996185302734,4,0.03469261620431352,1.177763084278521,24.43000030517578,1.862071913866472,24.51000022888184,1.0645177168382258,24.76000022888184,0.03469261620431352
3393,2013-06-03,24.29999923706055,24.59000015258789,24.22500038146973,24.59000015258789,25804.0,-0.013998831985999827,1.5172318539369938,-1.5675608800544172,22.861178434425355,52.76487756336885,0.2317708723680063,0.37002947769337524,-0.6863340432774727,-0.5941235302716201,15.751628884584967,0.42000007629394176,0.4225294245837006,-0.38250074386596467,-1.7648618279988746,0.9998603402669453,-1.0736812859324196,0.3086797982004903,1.5117132951541663,12.604864225471383,-30.396926267129466,0.6911805420664543,6,0.26500034332275035,0.2950000762939382,-1.8912491798400914,-1.1724987030029332,1.7800006866455007,0,0.05555557299815894,3.2161989401406275,24.645000457763672,1.177763084278521,24.43000030517578,1.862071913866472,24.51000022888184,0.05555557299815894
3394,2013-06-04,24.149999618530273,24.60000038146973,24.059999465942386,24.29999923706055,64320.0,-0.006172824001636545,-2.2727335780135376,0.5172384309805242,22.420938298553338,48.13964249975208,0.36269128229072933,0.6352977655442515,-0.5116084281328099,-0.43298494697194556,16.066025949864684,0.5400009155273438,0.3243983151580103,-0.5850003242492683,-1.781574999304702,0.6115743508061655,-1.183287661776987,0.013287013278450388,1.5838444032405796,12.162186543908502,-25.172574556011227,0.5982873375277172,6,0.28999996185302734,0.619999885559082,-1.7312493324279785,-1.0224990844726562,2.145000457763672,1,0.049689473370372106,1.5172318539369938,24.29999923706055,3.2161989401406275,24.645000457763672,1.177763084278521,24.43000030517578,0.049689473370372106
3395,2013-06-05,24.420000076293945,24.53499984741211,23.899999618530273,23.93000030517578,67076.0,0.011180143355219885,-1.3090869367697904,-3.2666734483678637,35.74961805963612,45.16236560262313,0.06241387095604978,0.429866585754354,-0.7691934003963787,-0.6874488990047034,16.296717359078418,0.6350002288818359,0.2050901736379771,-0.34199991226196147,-1.4802927758708364,0.7962929513469135,-0.9111463440663989,0.227146519542476,1.2390901754508015,69.79864053559314,32.32434002581832,0.5691464318044382,6,-0.06000041961669922,0.34999942779541016,-2.0012497901916504,-1.2924995422363281,2.184999465942383,2,0.03173626601592905,-2.2727335780135376,24.149999618530273,1.5172318539369938,24.29999923706055,3.2161989401406275,24.645000457763672,0.03173626601592905
3396,2013-06-06,24.5,24.645000457763672,24.29999923706055,24.375,36924.0,0.003276000141528179,-1.5090858648911474,0.25510215997602187,46.7871587462083,43.35955443057645,-0.0003816786940831207,0.3928483072974345,-0.8570304991291913,-0.752566762331071,15.891440887365892,0.34500122070312145,0.1330179566669507,-0.2765000343322761,-1.392353215131422,0.8393531464668698,-0.8344266247318508,0.2814265560672986,1.0873266325196838,80.5368732318642,37.613272800473474,0.5579265903995736,6,-0.1400003433227539,0.2999992370605469,-2.0787501335144043,-1.657500267028805,2.2950000762939453,3,0.023265293666294706,-1.3090869367697904,24.420000076293945,-2.2727335780135376,24.149999618530273,1.5172318539369938,24.29999923706055,0.023265293666294706
3397,2013-06-07,25.145000457763672,25.20000076293945,24.420000076293945,24.479999542236328,60967.0,0.026326549296476376,1.0129010346423144,5.32000732421875,56.486037858762515,42.64541406918646,-0.6082288405826795,-0.24502502454435415,-1.5047914004575809,-1.3801406513806391,15.058530404091124,0.7800006866455043,0.0469369393896244,0.3560004234313965,-0.7709876199310095,1.4829884667938025,-0.2074935982498083,0.9194944451126013,0.3734331002999518,95.76921101859689,46.82298581728081,0.5634940216812032,6,-0.5950002670288086,-0.345001220703125,-2.673750877380371,-2.310000419616699,1.5399990081787145,4,0.005965385396680789,-1.5090858648911474,24.5,-1.3090869367697904,24.420000076293945,-2.2727335780135376,24.149999618530273,0.005965385396680789
3398,2013-06-10,25.22500038146973,25.28000068664551,24.96999931335449,25.190000534057614,25826.0,0.0031815439351625674,3.275867512035878,0.05263127703269657,62.283732456878454,43.038327188525024,-0.649979120688382,-0.3430047054873704,-1.5799090805867522,-1.4426307405204142,13.476203885193112,0.31000137329102273,-0.010635543765001643,0.4362503051757862,-0.69032804718994,1.5628286575415125,-0.1270388710070769,0.9995394813586493,0.2272958251160766,96.01447372421973,42.17972639438087,0.5632891761828637,6,-0.6350002288818395,-0.3975009918212926,-2.5675005912780797,-2.3900003433227575,1.539999008178711,0,0.027552019199760247,1.0129010346423144,25.145000457763672,-1.5090858648911474,24.5,-1.3090869367697904,24.420000076293945,0.027552019199760247
3399,2013-06-11,25.190000534057614,25.295000076293945,24.80500030517578,25.20000076293945,48183.0,-0.0013875063184469738,3.900025749353708,-0.28572207084462864,59.60501156050344,43.768849515248995,-0.6119190624110971,-0.41140046894656024,-1.5598370185928196,-1.3983698894949086,10.906073286353637,0.48999977111816406,-0.08187957765611742,0.4535004615783649,-0.46912271960970386,1.3761236427664336,-0.007811129015667717,0.9148120521723975,0.19880381510948908,92.47315356407432,34.67915694377394,0.4613115905940342,6,-0.5925006866455043,-0.35500049591064453,-2.5037508010864222,-2.355000495910641,1.5749988555908274,1,0.03533145576734431,3.275867512035878,25.22500038146973,1.0129010346423144,25.145000457763672,-1.5090858648911474,24.5,0.03533145576734431
3400,2013-06-12,25.274999618530273,25.43000030517578,25.03000068664551,25.09000015258789,27428.0,0.003374318486327077,-1.6229620967187555,-18.499523173755485,66.98655924016526,46.2507976186531,-0.6447986326260526,-0.5962788607001457,-1.6634360355315856,-1.4673723293740792,8.267769049310962,0.3999996185302699,-0.15435630620911311,0.5824995994567885,-0.11069695707252691,1.275696155986104,0.2359013211921308,0.9290978777214463,-1.4099998474121094,86.28313804127292,24.8350836904294,0.34659827826465817,6,-0.6099996566772461,-0.38500022888183594,-2.461249828338623,-2.439999580383301,1.360000610351566,2,0.0403561018064611,3.900025749353708,25.190000534057614,3.275867512035878,25.22500038146973,1.0129010346423144,25.145000457763672,0.0403561018064611
3401,2013-06-13,25.0049991607666,25.0049991607666,24.57999992370605,24.989999771118164,42939.0,-0.010682510854153393,55.668870803662735,0.08107801593929459,59.13198777365949,48.034691380976916,-0.3181097250070657,-0.3671551406937965,-1.399115143807684,-1.185497281912717,6.683559347322094,0.6949996948242223,-0.21612456587743267,0.3264991760253899,-0.32645469696073803,0.9794530490115179,2.2239532324164202e-05,0.6529761125184557,-1.1086993789672839,57.92068830720014,-3.9270386241913045,0.3264769364930643,6,-0.3399991989135742,0.28750038146972656,-2.0149989128112793,-2.169999122619629,0.9549999237060547,3,0.06398721996280488,-1.6229620967187555,25.274999618530273,3.900025749353708,25.190000534057614,3.275867512035878,25.22500038146973,0.06398721996280488
3402,2013-06-14,25.29999923706055,25.399999618530273,24.79999923706055,25.20000076293945,80915.0,0.011797643919013279,3.000012715689866,6.666836215666801,62.52071038109627,52.44130604171812,-0.5704122789155761,-0.6448093802452028,-1.6961615732395678,-1.46814399729978,6.1218306282398975,0.600000381469723,-0.21609090164680111,0.5894992828369183,-0.11992534923299658,1.2989239149068332,0.2347869668019591,0.9442115988718776,-1.3730254447937043,84.70576355619431,21.809366017702033,0.35471231603495795,6,-0.6349992752075231,-0.007499694824222303,-2.1774992942810094,-2.4649991989135778,1.1900005340576136,4,0.059090944044118965,55.668870803662735,25.0049991607666,-1.6229620967187555,25.274999618530273,3.900025749353708,25.190000534057614,0.059090944044118965
3403,2013-06-17,25.5,25.79999923706055,25.20000076293945,25.20000076293945,59666.0,0.007905168734016366,-2.9999999999999525,3.000038147554564,62.33332167732119,56.87601530602566,-0.6507224368376541,-0.828203508710672,-1.8564353887023302,-1.6599318238949259,5.734846973619832,0.5999984741211009,-0.15341720293897154,0.7520000457763665,-0.040626604831441426,1.5446266963841744,0.3556867204724625,1.1483133710802704,-1.5429656774749745,75.40988476168276,13.281724503841765,0.39631332530390406,6,-0.6500005722045898,-0.20750045776367188,-2.1150002479553223,-2.630000114440918,0.4099998474121094,0,0.04647056729185839,3.000012715689866,25.29999923706055,55.668870803662735,25.0049991607666,-1.6229620967187555,25.274999618530273,0.04647056729185839
3404,2013-06-18,26.0049991607666,26.1299991607666,25.53000068664551,25.614999771118164,81017.0,0.019803888657513813,-1.1428610354223578,1.3000012715689735,72.96464579580635,61.01101838782235,-0.9665624799659653,-1.281558318289683,-2.321467931351556,-2.154735996675768,6.311673223785467,0.6299991607666016,-0.08062784123292488,1.1824992179870613,0.22015847947869105,2.1448399564954315,0.7013288487328744,1.6636695872412481,-1.974246241660154,91.93547990145773,27.55775538987659,0.4811703692541852,6,-0.7899999618530273,-0.7124996185302734,-2.249999523162842,-2.7649993896484375,0.14500045776367188,1,0.029225158754415226,-2.9999999999999525,25.5,3.000012715689866,25.29999923706055,55.668870803662735,25.0049991607666,0.029225158754415226
3405,2013-06-19,26.04999923706055,26.19499969482422,25.834999084472656,26.19499969482422,56347.0,0.0017304394441912674,3.965509983952014,-0.37179662741107894,75.15525338109987,64.16302890281031,-0.8448799493963222,-1.2824415016143043,-2.320963556935144,-2.1912516565926623,6.797133508764064,0.3600006103515625,0.11339766963061493,1.1577493667602567,0.05460829837628012,2.2608904351442334,0.6061788325682684,1.709319900952245,-1.8932915434544952,91.02164220969051,22.80425603947461,0.5515705341919875,6,-0.7424993515014684,-0.8674993515014684,-1.779999732971195,-2.3099994659423864,-0.019998550415039062,2,0.02744722355195628,-1.1428610354223578,26.0049991607666,-2.9999999999999525,25.5,3.000012715689866,25.29999923706055,0.02744722355195628
3406,2013-06-20,25.295000076293945,25.920000076293945,25.13500022888184,25.795000076293945,48692.0,-0.028982694160408662,1.0933329264322822,3.4482649759281054,58.64361142237974,64.40275929876778,0.038833028319928076,-0.48081737927266843,-1.5270053521125462,-1.4308746789299391,6.9724894027424655,0.9149990081787109,0.31971984866821046,0.3575001716613784,-0.7330691533928935,1.4480694967156502,-0.18778449086575577,0.9027848341885125,-0.9752290225904368,35.48391948393573,-30.694500702123285,0.5452846625271353,6,0.0924997329711914,-0.2650003433227539,-1.0250005722045898,-1.5550003051757812,0.5699996948242188,3,0.052974902097103316,3.965509983952014,26.04999923706055,-1.1428610354223578,26.0049991607666,-2.9999999999999525,25.5,0.052974902097103316
3407,2013-06-21,25.38999938964844,25.559999465942386,25.25,25.29999923706055,119064.0,0.0037556557844617977,-2.2631758588149413,-0.18000030517578125,65.52707512566215,64.76313070641042,-0.019845389859561635,-0.5330512732893595,-1.5806549208572171,-1.5178932687660378,7.031921559257781,0.30999946594238637,0.450639363206939,0.4079995155334508,-0.6800326601001707,1.4960316911670724,-0.13601657228335995,0.9520156033502616,-0.9202100446552741,24.05653672097823,-46.878628173643264,0.5440160878168114,6,-0.002499580383304334,-0.35999965667724965,-1.1062498092651403,-1.649999618530277,0.4200000762939453,4,0.02244977189942765,1.0933329264322822,25.295000076293945,3.965509983952014,26.04999923706055,-1.1428610354223578,26.0049991607666,0.02244977189942765
3408,2013-06-24,24.82500076293945,25.35000038146973,24.70499992370605,25.35000038146973,67699.0,-0.02225280190197021,1.457146386389144,-5.833319204848975,58.59874654308,64.65132348225225,0.5391429728678361,0.05691807552771522,-0.9795357916450449,-0.9482780112504017,7.174428059696347,0.6849994659423899,0.5275688522372768,-0.17099914550781747,-1.24243462635188,0.900436335336245,-0.7067168859298469,0.364718594914212,-0.21719458995979934,8.05374883670915,-67.41112927650693,0.5357177404220305,6,0.5624990463256871,0.20499897003174183,-0.5375008583068812,-1.0850009918212855,1.0799999237060618,0,0.0670694443910893,-2.2631758588149413,25.38999938964844,1.0933329264322822,25.295000076293945,3.965509983952014,26.04999923706055,0.0670694443910893
3409,2013-06-25,24.88999938964844,25.0,24.790000915527344,24.979999542236328,41139.0,0.002618272898747609,2.2307286011913496,0.1714289866340086,56.31720271602669,63.46583942401464,0.4773079740332058,0.0022746416798753444,-1.0091705442534717,-1.0103108902953188,7.041407354996333,0.20999908447265625,0.5272252351198148,-0.11250047683715536,-1.179475711867223,0.9544747581929123,-0.6459880943521874,0.4209871406778767,-0.18499946594238992,12.41607344701519,-61.13145669834793,0.5334876175150334,6,0.49750041961669567,0.14000034332275035,-0.5749998092651403,-1.149999618530277,0.6050014495849574,1,0.04098033277525426,1.457146386389144,24.82500076293945,-2.2631758588149413,25.38999938964844,1.0933329264322822,25.295000076293945,0.04098033277525426
3410,2013-06-26,25.040000915527344,25.20000076293945,24.71999931335449,25.20000076293945,60383.0,0.006026578126044013,5.000023841880914,1.777773068282996,57.124028081829785,63.24273279158911,0.3246016383337782,-0.11171223969831345,-1.08071625075587,-1.1608352679064957,6.985517594837573,0.48000144958496094,0.504694327299255,0.011001014709471235,-1.0304935714798198,1.0524956008987623,-0.5097462783851725,0.531748307804115,1.154998779296875,27.572094629597864,-43.228654266152354,0.5207472930946455,6,0.40999889373779297,0.007498741149902344,-0.5237512588500977,-1.3000011444091797,0.4899997711181676,2,0.04432902006463646,2.2307286011913496,24.88999938964844,1.457146386389144,24.82500076293945,-2.2631758588149413,25.38999938964844,0.04432902006463646
3411,2013-06-27,25.5049991607666,25.63500022888184,25.114999771118164,25.1200008392334,35351.0,0.018570216782656468,-1.632910658927848,-2.4062418043535807,54.986138680820815,62.405558158225176,-0.06930059599396543,-0.5186356429047017,-1.441862162155175,-1.6242964314278083,7.3502528294009135,0.5949993133544957,0.5071506677785287,0.42224931716918945,-0.5998610667098916,1.4443597010482705,-0.08880587477035107,0.93330450910873,0.6605005264282227,86.02139511226665,17.619771685129436,0.5110551919395401,6,-0.054999351501464844,-0.45749950408935547,-0.9887495040893555,-1.7649993896484375,0.16500091552734375,3,0.020584259680608064,5.000023841880914,25.040000915527344,2.2307286011913496,24.88999938964844,1.457146386389144,24.82500076293945,0.020584259680608064
3412,2013-06-28,25.5,25.5,25.22500038146973,25.31999969482422,34461.0,-0.0001960070939461822,2.055546136565891,0.46753529848897696,53.88967575019349,61.467375277433206,-0.03681983059042082,-0.4704162780975061,-1.319321876809802,-1.6181728266891326,7.526824487233949,0.27999877929687145,0.4822072560244024,0.37450017929077006,-0.6420256618717204,1.3910260204532605,-0.13376274129047516,0.8827630998720153,0.6365896797180177,85.48385112020777,19.725132731394538,0.5082629205812451,6,-0.05000019073486328,-0.4525003433227539,-0.9837503433227539,-1.760000228881836,0.20000076293944957,4,0.014313716514437802,-1.632910658927848,25.5049991607666,5.000023841880914,25.040000915527344,2.2307286011913496,24.88999938964844,0.014313716514437802
3413,2013-07-01,25.649999618530273,25.67499923706055,25.420000076293945,25.5,30480.0,0.005882337981579333,1.5500061989184721,0.833329801212224,56.30136785866576,59.61589995108425,-0.18249577681125828,-0.5418737070790449,-1.3761444862769814,-1.770635157811931,7.849772427391505,0.2549991607666051,0.5067652985814384,0.4569997787475586,-0.5066354989629822,1.4206350564580994,-0.024817860107713585,0.9388174176028308,0.4582582538604747,97.38223868822303,33.55679056366069,0.4818176388552708,7,-0.19999980926513672,-0.6024999618530273,-1.1337499618530273,-1.9099998474121094,0.149999618530277,0,0.006237810908056529,2.055546136565891,25.5,-1.632910658927848,25.5049991607666,5.000023841880914,25.040000915527344,0.006237810908056529
3414,2013-07-02,25.35000038146973,25.559999465942386,25.10000038146973,25.420000076293945,57561.0,-0.01169587686246265,1.628577656675696,-0.4666658189539837,50.97025715935396,56.928678148668034,0.016562742200878944,-0.1553276446087999,-0.9884017270053818,-1.4740697405077832,8.258424084715033,0.5499992370605433,0.48874193031318214,0.0970005035400412,-0.7334231197592018,0.9274241268392842,-0.3182113081095821,0.5122123151896645,0.7304923197402928,65.96870350213229,4.778118128816146,0.4152118116496219,7,-0.037500381469730115,-0.302500724792484,-0.838750839233402,-1.610000610351566,-0.10000038146973012,1,0.02189350283329672,1.5500061989184721,25.649999618530273,2.055546136565891,25.5,-1.632910658927848,25.5049991607666,0.02189350283329672
3415,2013-07-03,25.19499969482422,25.26000022888184,24.88500022888184,25.26000022888184,24376.0,-0.006114425416688052,10.538366736111888,0.9285831062671278,52.53334431967821,56.249759581701205,0.04193753854011106,0.06399193966577243,-0.764831099235991,-1.3154554815051114,8.606097995383319,0.4650001525878906,0.45174879626596365,-0.096750164031981,-0.8301718856704383,0.6366715576064763,-0.46346102485120966,0.26996069678724766,0.8582831386286927,39.24048799213837,-21.43989527282912,0.3667108608192282,7,-0.005000114440917969,-0.14750003814697266,-0.5812497138977051,-1.4549999237060547,0.13500022888183238,2,0.011907169995751588,1.628577656675696,25.35000038146973,1.5500061989184721,25.649999618530273,2.055546136565891,25.5,0.011907169995751588
3416,2013-07-04,25.06999969482422,25.29999923706055,24.79999923706055,25.10000038146973,61727.0,-0.004961301905698323,1.3255900604587028,0.4615452331348045,46.78771068777608,54.16760797749164,0.1471379355431992,0.24652380410902452,-0.5708163562482795,-1.1897675138801347,9.039864656176903,0.5,0.32084461179263357,-0.25025014877319407,-0.8927978028826118,0.39229750533622365,-0.5715239758279012,0.07102367828151301,0.9566174682267246,30.857195172990664,-25.677713909050247,0.3212738270547086,7,0.11999988555908203,-0.022500038146972656,-0.651249885559082,-1.3299999237060547,0.4449996948242223,3,0.01834866363864629,10.538366736111888,25.19499969482422,1.628577656675696,25.35000038146973,1.5500061989184721,25.649999618530273,0.01834866363864629
3417,2013-07-05,25.295000076293945,25.67499923706055,25.06999969482422,25.20000076293945,60275.0,0.0089748856884182,-2.4084342074864673,-3.1665713014175068,47.15672295250669,52.896272022983496,-0.10365575275577044,0.03513878834902684,-0.7267942762810691,-1.414600795548374,8.791641271666283,0.6049995422363317,0.17353068336866784,-0.03274974822998189,-0.6701657119448292,0.6046662154848654,-0.3514577300874073,0.28595823362744355,0.705484729763068,56.57152448381656,2.3240328022576904,0.3187079818574237,7,-0.09750080108642578,-0.24750041961669922,-0.8212504386901855,-1.5550003051757812,0.1849994659423828,4,0.014825064197230287,1.3255900604587028,25.06999969482422,10.538366736111888,25.19499969482422,1.628577656675696,25.35000038146973,0.014825064197230287
3418,2013-07-08,25.920000076293945,26.10000038146973,25.239999771118164,25.239999771118164,50504.0,0.024708440328716996,-1.5294124246878225,7.15794968578687,48.859071055879,52.067590727411535,-0.6224531347399065,-0.5640426685737765,-1.2892379673854109,-2.045697269959909,8.63526208592647,0.860000610351566,0.15246209454835125,0.5575002670288072,-0.1301306713426129,1.2451312054002273,0.21368479784309713,0.9013157362145172,-1.2000007629394567,86.15383486776923,35.15867080718573,0.34381546918570915,7,-0.5100002288818359,-0.8725004196166992,-1.4412503242492676,-2.1800003051757812,-0.7150001525878942,0,-0.008487627805051745,-2.4084342074864673,25.295000076293945,1.3255900604587028,25.06999969482422,10.538366736111888,25.19499969482422,-0.008487627805051745
3419,2013-07-09,26.07999992370605,26.23500061035156,25.92499923706055,25.92499923706055,30267.0,0.006172833601124861,-3.0000000000000915,0.22794208394573112,50.39063450726497,51.31943588579322,-0.665929245592185,-0.6892874043265742,-1.3786968422532517,-2.1938402488284474,8.832980429207488,0.31500053405761363,0.10059990320622703,0.6730001449584933,-0.0797377249499931,1.4257380148669796,0.2966312100042501,1.0493690799127364,-1.332400588989259,89.19856875885549,41.47919112542344,0.37636893495424295,7,-0.5624999999999964,-1.0124998092651332,-1.5000004768371547,-2.340000152587887,-1.8349990844726527,1,-0.010736222678857765,-1.5294124246878225,25.920000076293945,-2.4084342074864673,25.295000076293945,1.3255900604587028,25.06999969482422,-0.010736222678857765
3420,2013-07-10,26.295000076293945,26.45000076293945,26.020000457763672,26.020000457763672,42986.0,0.008243870905554118,-2.1272792847779236,1.7741832277118883,65.15153616916004,52.448924495608686,-0.7645913712893169,-0.8684810770116513,-1.5285522648408296,-2.3733387948808016,8.940731507009856,0.4300003051757777,0.12480458377826409,0.8370002746582017,-0.010350813731388797,1.6843513630477922,0.4133247304634047,1.2606758188529987,-1.4879046905517619,90.60602767849316,39.63127762400009,0.4236755441947957,7,-0.6700000762939453,-1.119999885559082,-1.6900005340576172,-2.5550003051757812,-2.5949993133544957,2,-0.03974139848875902,-3.0000000000000915,26.07999992370605,-1.5294124246878225,25.920000076293945,-2.4084342074864673,25.295000076293945,-0.03974139848875902
3421,2013-07-11,26.604999542236328,26.604999542236328,26.2450008392334,26.29999923706055,26797.0,0.011789293213269936,1.3606448708007104,1.1090935573141592,67.28309647452062,53.937082353867254,-1.0081660481707644,-1.1093431188840484,-1.7645931205946646,-2.6614012239771156,9.917661762106247,0.3599987030029297,0.17193275823959198,1.0669997215271003,0.10532167807212645,2.028677764982074,0.5861606997996134,1.5478387432545873,-1.6993298338623077,100.0,43.73575041021731,0.48083902172748777,7,-0.9025001525878906,-1.1525001525878906,-2.0399999618530273,-2.864999771118164,-3.0949993133544886,3,-0.047923309169999095,-2.1272792847779236,26.295000076293945,-3.0000000000000915,26.07999992370605,-1.5294124246878225,25.920000076293945,-0.047923309169999095
3422,2013-07-12,26.795000076293945,26.834999084472656,26.295000076293945,26.434999465942386,35985.0,0.007141534949323569,1.4545486071976625,1.1803286889961748,81.36944097024596,56.72242381070949,-1.1121021902327257,-1.2454543549288992,-1.8725502286029894,-2.833486178879923,10.451521043135573,0.5399990081787109,0.21654088422588913,1.1822502136230462,0.07680235289361548,2.287698074352477,0.6295262832583326,1.7349741439877597,-1.7533839812109413,97.49222411296292,33.6784999650736,0.5527239303647147,7,-0.9775009155273438,-1.1675004959106445,-2.215000629425049,-3.0550003051757812,-3.2800006866455043,4,-0.04777013185299239,1.3606448708007104,26.604999542236328,-2.1272792847779236,26.295000076293945,-3.0000000000000915,26.07999992370605,-0.04777013185299239
3423,2013-07-15,26.684999465942386,26.88500022888184,26.3799991607666,26.88500022888184,29302.0,-0.00410526628245389,4.0499914169639295,-0.5555567329292641,78.17896981597832,59.745614105889985,-0.9385454019877173,-1.098442385676563,-1.6813823975468303,-2.712494430799861,10.487352038670224,0.5050010681152379,0.24130351592155108,1.0129996299743702,-0.18974868024359992,2.2157479401923403,0.41162547486538514,1.6143737850833553,-1.4640450719204168,79.16660871776634,8.485784089447904,0.6013741551089844,7,-0.8424997329711914,-0.952499389648441,-2.0099997520446813,-2.9449996948242223,-2.9499988555908274,0,-0.045156452981907624,1.4545486071976625,26.795000076293945,1.3606448708007104,26.604999542236328,-2.1272792847779236,26.295000076293945,-0.045156452981907624
3424,2013-07-16,26.76499938964844,26.76499938964844,26.434999465942386,26.690000534057614,24571.0,0.002997936117936195,7.800132244855605,-0.3749928474699472,77.68859802737775,62.54064229563438,-0.8903493285693536,-1.179035403079741,-1.6795462602335185,-2.777892700593039,10.10894494144172,0.3299999237060547,0.2787745785699336,1.054999542236331,-0.23677574137122548,2.3467748258438874,0.40911190043255274,1.7008871840401092,-1.3443594954432854,86.12706693803216,9.580465887042948,0.6458876418037789,7,-0.9224996566772461,-1.0324993133544957,-2.056249618530277,-3.024999618530277,-3.164999008178711,1,-0.05828505516595417,4.0499914169639295,26.684999465942386,1.4545486071976625,26.795000076293945,1.3606448708007104,26.604999542236328,-0.05828505516595417
3425,2013-07-17,26.76499938964844,26.81999969482422,26.5,26.649999618530273,19782.0,0.0,1.8444369092527444,1.5333536786957644,73.77359264641431,65.53907362437197,-0.7199331972356617,-1.1833962280927146,-1.621168456019273,-2.7595501932521884,9.65663184362726,0.31999969482421875,0.2985510709147867,1.0192495346069386,-0.34943091013264294,2.38792997934652,0.3349093122371478,1.7035897569767293,-1.1686362552820846,81.24985098824605,5.657952555998023,0.6843402223697915,7,-0.7874994277954137,-1.0324993133544957,-2.0487494468689,-3.024999618530277,-3.0649986267089915,2,-0.0941527594949122,7.800132244855605,26.76499938964844,4.0499914169639295,26.684999465942386,1.4545486071976625,26.795000076293945,-0.0941527594949122
3426,2013-07-18,26.63500022888184,26.815000534057614,26.604999542236328,26.63999938964844,21335.0,-0.004857058237665357,-5.4615158895499345,-0.043471049707261525,70.45045738570178,68.1272663391714,-0.3850891856402292,-0.9990838869195997,-1.4437369802867757,-2.611858069508852,10.400011552291692,0.2100009918212855,0.3678742552616008,0.822250366210941,-0.584194955419516,2.228695687841398,0.1190277053957125,1.5254730270261696,-0.8840006431736249,57.62712960268994,-16.02308575915415,0.7032226608152281,7,-0.5725002288818395,-0.9025001525878942,-1.857500553131107,-2.8950004577636754,-3.014999389648441,3,-0.11019333361070538,1.8444369092527444,26.76499938964844,7.800132244855605,26.76499938964844,4.0499914169639295,26.684999465942386,-0.11019333361070538
3427,2013-07-19,25.959999084472656,26.524999618530273,25.5,26.524999618530273,66322.0,-0.025342637079358465,2.628313804127296,113.01907668828692,54.69695997632576,68.7759206636655,0.44048370333758413,-0.2942780714343556,-0.7502521618254967,-1.915644386943221,10.42023249162574,1.1350002288818395,0.4338549061951724,0.1187492370605483,-1.2746668221091788,1.5121652962302754,-0.5779587925243135,0.8154572666454101,0.9250011444091832,33.21292479814462,-35.88893355933849,0.6967080295848634,7,0.23250102996826172,-0.16499900817871094,-0.9812493324279785,-2.219999313354492,-2.4899997711181676,4,-0.09437592226481328,-5.4615158895499345,26.63500022888184,1.8444369092527444,26.76499938964844,7.800132244855605,26.76499938964844,-0.09437592226481328
3428,2013-07-22,26.489999771118164,26.57999992370605,26.06999969482422,26.084999084472656,19319.0,0.020416051823457737,-1.3448315173305692,-0.7168146970356792,66.14728827094913,70.52665997074152,-0.0001783593598716493,-0.7306039706523784,-1.2660291008695452,-2.4276817819578724,10.720255175745146,0.6200008392333949,0.5588649318920034,0.5654999732971184,-0.7700182717241795,1.9010182183184163,-0.10225914921353052,1.2332590958077674,0.36730045318604,75.0,5.274544172878365,0.6677591225106493,7,-0.2974996566772461,-0.6949996948242188,-1.5112500190734863,-2.75,-3.2999992370605504,0,-0.11230654613720847,2.628313804127296,25.959999084472656,-5.4615158895499345,26.63500022888184,1.8444369092527444,26.76499938964844,-0.11230654613720847
3429,2013-07-23,25.90999984741211,26.54999923706055,25.899999618530273,26.5049991607666,33609.0,-0.02189505204671327,-1.113820684350753,-1.4691316162515247,59.039188641756205,69.84751024547442,0.618179242859366,-0.07406757364388028,-0.7106509616248786,-1.8359426377826438,11.110005000870796,0.649999618530277,0.6634319544067964,-0.06549997329711843,-1.3094446137634463,1.1784446671692095,-0.6874722935302842,0.5564723469360473,0.9201543724060102,31.06060168193509,-40.76449900512571,0.621972320233164,7,0.2825002670288086,-0.11499977111816406,-0.8387503623962402,-2.1700000762939453,-3.434999465942383,1,-0.08394439405131027,-1.3448315173305692,26.489999771118164,2.628313804127296,25.959999084472656,-5.4615158895499345,26.63500022888184,-0.08394439405131027
3430,2013-07-24,26.149999618530273,26.20000076293945,25.92499923706055,25.92499923706055,25315.0,0.009262824103881018,-1.4444538634340836,-0.37815233802744064,63.26780710761238,69.40136698248462,0.3972200569528681,-0.23889342993921758,-0.9704123155252589,-2.0659616868558857,11.758827295890473,0.2900009155273402,0.7274208693917998,0.11899986267089702,-1.0457299589387858,1.2837296842805799,-0.4633650481339444,0.7013647734757384,0.6535515168914827,49.429608710850545,-26.438451955190402,0.5823649108048422,7,0.04250049591064453,-0.3549995422363281,-0.8962502479553223,-2.4099998474121094,-3.100000381469723,2,-0.09751431259117793,-1.113820684350753,25.90999984741211,-1.3448315173305692,26.489999771118164,2.628313804127296,25.959999084472656,-0.09751431259117793
3431,2013-07-25,26.03000068664551,26.15500068664551,25.95000076293945,26.1299991607666,31703.0,-0.004588869355077518,1.7333045114693717,-0.4444369092527357,59.26860759225752,66.94571882937478,0.47726770041014177,-0.08173672073977656,-0.8439297871121525,-1.9395324085858725,11.797233215167093,0.2049999237060618,0.7738719689173585,-0.027249145507809658,-1.165426075550851,1.1109277845352317,-0.5963376105293321,0.5418393195137128,0.7474794260678088,49.074141119084395,-28.027142099431465,0.569088465021521,7,0.1624994277954066,-0.23500061035156605,-0.7850008010864293,-2.2900009155273473,-2.97500038146973,3,-0.08951209612919642,-1.4444538634340836,26.149999618530273,-1.113820684350753,25.90999984741211,-1.3448315173305692,26.489999771118164,-0.08951209612919642
3432,2013-07-26,25.864999771118164,26.149999618530273,25.864999771118164,26.149999618530273,8963.0,-0.006338874805024486,1.0,2.8500419623103173,49.215402447717985,63.72754467734586,0.5548201337988772,0.11806433886138734,-0.6540802217087816,-1.7683566666887671,11.894439747530589,0.2849998474121094,0.7412570156770926,-0.21050004959106516,-1.3224583419059996,0.9014582427238693,-0.7664791957485342,0.34547909656640385,0.8869307393408903,0.0,-72.81852419750811,0.555979146157468,7,0.2950000762939453,-0.06999969482421875,-0.65625,-2.125,-2.5849990844726527,4,-0.08679678916493228,1.7333045114693717,26.03000068664551,-1.4444538634340836,26.149999618530273,-1.113820684350753,25.90999984741211,-0.08679678916493228
3433,2013-07-29,25.809999465942386,26.09499931335449,25.73500061035156,25.854999542236328,19837.0,-0.002126437489367139,-2.6923362840513154,0.1578950890765626,46.029406814841515,60.20985676484184,0.5281942125959702,0.19569965431394465,-0.5772594674949225,-1.6957028071212683,11.827237199358533,0.3599987030029297,0.6672908125238308,-0.2735003471374462,-1.3748204571151454,0.827819762840253,-0.8241604021262958,0.2771597078514034,0.9168924343074885,9.202329075531924,-59.001901004778404,0.5506600549888501,7,0.350000381469723,-0.014999389648441053,-0.6012496948242223,-2.0699996948242223,-2.5599994659423864,0,-0.0906625416895358,1.0,25.864999771118164,1.7333045114693717,26.03000068664551,-1.4444538634340836,26.149999618530273,-0.0906625416895358
3434,2013-07-30,25.90500068664551,25.989999771118164,25.6299991607666,25.709999084472656,15867.0,0.00368079126961951,-1.0281641710051954,-4.333361590302629,44.05489205461996,56.90777892130914,0.333437758322809,0.152213633455073,-0.6413104951503037,-1.7724784987397761,12.38823375315538,0.3600006103515625,0.5271219119954225,-0.20624914169311026,-1.2565365892720877,0.8440383058858671,-0.7313928654826007,0.3188945820963802,0.7973533755993643,48.245746122572825,-16.417399100856755,0.525143723789489,7,0.25249958038329723,-0.1025009155273473,-0.6962509155273473,-2.1650009155273473,-2.3850002288818395,1,-0.10480602511574255,-2.6923362840513154,25.809999465942386,1.0,25.864999771118164,1.7333045114693717,26.03000068664551,-0.10480602511574255
3435,2013-07-31,25.4950008392334,25.854999542236328,25.4950008392334,25.79999923706055,41877.0,-0.01582705410324403,-1.3606596334119208,-1.5640814969140229,33.579915297994745,52.811052022675014,0.6083139196819118,0.6175007807245407,-0.2089999135708993,-1.341262886666584,13.426128770789642,0.4099998474121129,0.3862712656756031,-0.631249046325685,-1.6339287356582268,0.3714306430068568,-1.1325888909919577,-0.12990920165941233,1.183306141766579,0.0,-57.70674882469789,0.5013398446662716,7,0.5424995422363281,0.3074989318847656,-0.2862510681152344,-1.7550010681152344,-1.945001602172848,2,-0.11845461299676818,-1.0281641710051954,25.90500068664551,-2.6923362840513154,25.809999465942386,1.0,25.864999771118164,-0.11845461299676818
3436,2013-08-01,25.53000068664551,25.604999542236328,25.28000068664551,25.29999923706055,32869.0,0.0013728121694451811,-1.407411855295014,-0.7541070747371822,30.387620281163763,50.11001427876813,0.44710389874029133,0.6521669741732374,-0.21227923561969675,-1.3559054310588543,14.557498549864217,0.32499885559081676,0.23372214327005736,-0.6192492485046337,-1.5374580028110891,0.29895950580182173,-1.0783536256578614,-0.16014487135140598,1.1009740486838027,28.73566746322332,-22.949612134310268,0.45910437715322816,8,0.3999996185302699,0.3124990463256836,-0.28125095367431996,-1.7900009155273473,-2.4899997711181676,3,-0.09714067304675889,-1.3606596334119208,25.4950008392334,-1.0281641710051954,25.90500068664551,-2.6923362840513154,25.809999465942386,-0.09714067304675889
3437,2013-08-02,25.670000076293945,25.75,25.415000915527344,25.51499938964844,29376.0,0.00548372055946178,1.126974707994502,0.6739117815353076,34.40861664238774,46.58349520892797,0.29239005090695613,0.5709763693906851,-0.32182347724506144,-1.4684592535910888,15.250123862694862,0.33499908447265625,0.10206279114534311,-0.49799985885620046,-1.3561086863504208,0.3601089686380199,-0.9270542726033106,-0.06894544510909029,0.8799162161143421,47.852766479285904,-0.3415910168645695,0.4290544137471101,8,0.24499988555908558,0.17249965667724965,-0.4212503433227539,-1.9300003051757812,-2.870000839233395,4,-0.1018698778085746,-1.407411855295014,25.53000068664551,-1.3606596334119208,25.4950008392334,-1.0281641710051954,25.90500068664551,-0.1018698778085746
3438,2013-08-05,25.70000076293945,25.79999923706055,25.5,25.5,28720.0,0.0011687061377616548,-1.9999809265864668,1.2903217867470687,33.385366329751406,43.73307050759411,0.15482473448786394,0.5519474453738873,-0.3218431949984044,-1.4700024400041762,15.31349637843551,0.2999992370605504,-0.02192280099372823,-0.4569992065429709,-1.333927508174959,0.4199290950890173,-0.8954633573589668,-0.018535055726975003,0.7737205931230697,59.155016602013035,15.107908175568838,0.43846415081599494,8,0.039999961853030896,0.1424989700317454,-0.45125102996825817,-1.9600009918212855,-2.7000007629394496,0,-0.09416342429778002,1.126974707994502,25.670000076293945,-1.407411855295014,25.53000068664551,-1.3606596334119208,25.4950008392334,-0.09416342429778002
3439,2013-08-06,25.79999923706055,25.85000038146973,25.520000457763672,25.520000457763672,35730.0,0.003890991095428342,-1.3571525885558837,1.3999885559519014,35.40090675518768,40.636748246213585,0.041998320829712554,0.45312860781560715,-0.3970117245450062,-1.5417907170190581,15.148879590940789,0.32999992370605824,-0.04771037630808905,-0.34300069808959677,-1.2339334932559751,0.5479320970767816,-0.788467095672786,0.10246569949359241,0.6020988788369479,90.43471049707318,48.98287906992475,0.4454663975831896,8,-0.08249855041503906,0.04250049591064453,-0.551249504089359,-2.0599994659423864,-2.7599983215332067,1,-0.09883718265377273,-1.9999809265864668,25.70000076293945,1.126974707994502,25.670000076293945,-1.407411855295014,25.53000068664551,-0.09883718265377273
3440,2013-08-07,25.25,25.75,25.03499984741211,25.70000076293945,41480.0,-0.021317800516462815,1.6000041614936988,-1.6071525885558253,31.409394804741282,37.541280158711785,0.5038971054836736,0.9705874744750957,0.1799978378459599,-0.9648963851286148,15.001481943721744,0.764999389648441,-0.18417792176163061,-0.8407499313354485,-1.8130082357009947,0.13150837303009766,-1.3268790835182216,-0.3546207791526754,1.0847722701423805,26.380369533928437,-12.48732980891291,0.4861291521827731,8,0.3424997329711914,0.592499732971195,-0.07000017166137695,-1.4100008010864258,-1.9500007629394496,2,-0.06851483335589414,-1.3571525885558837,25.79999923706055,-1.9999809265864668,25.70000076293945,1.126974707994502,25.670000076293945,-0.06851483335589414
3441,2013-08-08,25.32999992370605,25.38500022888184,25.01499938964844,25.04999923706055,47392.0,0.0031683138101405994,-1.1142882055139094,-0.6222226931716925,39.93611294431937,36.51024799166749,0.3510796449892375,0.832871958895165,0.13107377119833075,-1.0151872581027348,14.65223352857848,0.37000083923339844,-0.2569644113630254,-0.6970000267028844,-1.694166138596799,0.30016608519103016,-1.1955830826498435,-0.19841697075592535,0.9007905526179094,37.724570047580016,-1.781650821242721,0.49858305594695784,8,0.2249994277954137,0.5124998092651438,-0.2112503051757777,-1.1175003051757812,-2.1450004577636648,3,-0.07027243158337393,1.6000041614936988,25.25,-1.3571525885558837,25.79999923706055,-1.9999809265864668,25.70000076293945,-0.07027243158337393
3442,2013-08-09,25.51499938964844,25.53000068664551,25.190000534057614,25.209999084472656,37021.0,0.007303571515973495,1.0298340905726544,1.089284132941914,32.49549187373013,35.00647966487734,0.12428099760831302,0.5766251142601071,-0.02699056882970652,-1.160957048790003,13.848745870079831,0.34000015258789773,-0.37223585824606076,-0.4480005264282205,-1.4009479213246863,0.5049468684682452,-0.9244742238764516,0.028473171020010568,0.5942119780079658,59.88016839469963,23.83657923831567,0.47647369744823265,8,-0.012499809265140271,0.4350004196166992,-0.3962497711181676,-1.2449998855590856,-2.3549995422363317,4,-0.09700170618562576,-1.1142882055139094,25.32999992370605,1.6000041614936988,25.25,-1.3571525885558837,25.79999923706055,-0.09700170618562576
3443,2013-08-12,25.479999542236328,25.57500076293945,25.26499938964844,25.51000022888184,26835.0,-0.0013717361649756565,2.874974668303873,-0.0983628086149641,40.40176974874069,34.600577186446316,0.12018650395130592,0.5446449071202402,0.04621516929162084,-1.0933188071417739,12.894809455103312,0.3100013732910085,-0.46530171960312927,-0.4227503776550279,-1.3349970286456205,0.4894962733355648,-0.8788737031503224,0.033372947840266676,0.5197906276192832,55.6885748810474,18.229194863469885,0.4561233254952958,8,-0.04500007629394531,0.47000026702881215,-0.3575000762939453,-0.9549999237060582,-2.3249988555908168,0,-0.10518054761866602,1.0298340905726544,25.51499938964844,-1.1142882055139094,25.32999992370605,1.6000041614936988,25.25,-0.10518054761866602
3444,2013-08-13,25.20499992370605,25.415000915527344,25.06999969482422,25.26000022888184,28160.0,-0.010792763872480848,-1.1230794511543833,1.833301544917052,29.230755042531896,34.11733715806155,0.3189944887421383,0.7344358319540696,0.3618485575065229,-0.7920580654902345,12.021462726381083,0.4099998474121094,-0.5092549038649281,-0.6197500228881871,-1.4872476055391637,0.2477475597627894,-1.0534988142136754,-0.18600123156269888,0.6963111681288439,25.85039133052294,-9.677828030300361,0.4337487913254891,8,0.22749996185303445,0.7449998855590891,0.0237498283386266,-0.6700000762939418,-2.2099990844726527,1,-0.08748263957073787,2.874974668303873,25.479999542236328,1.0298340905726544,25.51499938964844,-1.1142882055139094,25.32999992370605,-0.08748263957073787
3445,2013-08-14,24.2450008392334,25.28000068664551,23.29999923706055,25.059999465942386,146047.0,-0.03808764480771709,2.1553781106473857,14.818074628934202,21.34829740698389,33.11296794981934,1.2103114833419077,1.5768066912693826,1.3434596652810171,0.1809826808060393,11.810959442899561,1.980001449584961,-0.5646265386473708,-1.453749179840088,-2.466160668669364,-0.441337691010812,-1.959954924254724,-0.9475434354254517,1.5676790823828526,41.53850410310237,7.404692484361348,0.506205744414638,8,0.32999897003174183,0.8474988937377965,1.047499179840088,0.3499984741210902,-1.320001602172848,2,-0.049700964404839953,-1.1230794511543833,25.20499992370605,2.874974668303873,25.479999542236328,1.0298340905726544,25.51499938964844,-0.049700964404839953
3446,2013-08-15,23.70000076293945,24.190000534057614,23.35000038146973,24.149999618530273,84450.0,-0.022478863989644715,2.1698077898896417,0.5521467654589132,19.02716950859137,31.40391826828641,1.6409953936030597,1.9928229614719442,1.9016053782487212,0.725369503075207,11.589080300409046,0.8950004577636683,-0.6415398163719175,-1.8519992828369176,-3.1132738176806782,-0.590724747993157,-2.482636550258796,-1.221362015415039,1.8111574765301164,17.582472861171684,-20.00695799847171,0.6306372674218802,8,0.8749990463256907,1.3924989700317454,1.699999332427982,1.069998741149906,-0.7000007629394496,3,-0.016877700970558407,2.1553781106473857,24.2450008392334,-1.1230794511543833,25.20499992370605,2.874974668303873,25.479999542236328,-0.016877700970558407
3447,2013-08-16,23.51000022888184,23.80500030517578,23.35000038146973,23.5,83131.0,-0.008016899913130815,-1.9354884359099436,-0.022222787364002818,18.319545766944017,29.729938205752255,1.6677612404321422,2.0973994183278997,2.0820212868591312,0.9125280178577384,13.542294802277292,0.45499992370605113,-0.655995002660589,-1.9194998741149867,-3.4591197325397793,-0.37988001569019403,-2.689309803327383,-1.1496899449025904,1.7700004577636719,9.23080663605971,-30.62960485755751,0.7698099292123955,8,1.0649995803833008,1.5824995040893555,2.067499160766598,1.259999275207516,-0.6450004577636754,4,-0.01382393703851148,2.1698077898896417,23.70000076293945,2.1553781106473857,24.2450008392334,-1.1230794511543833,25.20499992370605,-0.01382393703851148
3448,2013-08-19,23.51499938964844,23.65999984741211,23.420000076293945,23.51000022888184,41988.0,0.00021263975831264936,-1.5945996102810547,0.4999046347509191,16.242873699404825,27.60126786622083,1.4753766754996747,1.958506612493796,2.064718945888014,0.9080401720193052,15.610893879117787,0.23999977111816406,-0.6698006929127942,-1.7657506942748995,-3.4426941096341643,-0.08880727891563467,-2.6042224019545337,-0.9272789865952653,1.5274011230468751,10.165483780785863,-27.451388389296618,0.8384717076796324,8,1.0100002288818324,1.577500343322754,2.20749998092651,1.3424997329711879,-1.2950000762939524,0,-0.015096727682357813,-1.9354884359099436,23.51000022888184,2.1698077898896417,23.70000076293945,2.1553781106473857,24.2450008392334,-0.015096727682357813
3449,2013-08-20,23.73500061035156,23.76000022888184,23.309999465942386,23.5,26569.0,0.009355782539376412,2.1579017815314225,47.008012209079794,23.731312946127858,26.748147659708224,1.0411377044917884,1.651898896090053,1.8358456357818085,0.6801746054575197,17.61918773111109,0.4500007629394531,-0.7121789317119962,-1.4369995117187528,-3.2208166119218653,0.3468175884843596,-2.3289080618203073,-0.5450909616171984,1.0983117492675838,21.969750243475406,-19.562477107234866,0.891908550101556,8,0.702499389648441,1.3249988555908239,2.0524992942810094,1.1474990844726598,-1.4950008392333949,1,-0.02443648235901419,-1.5945996102810547,23.51499938964844,-1.9354884359099436,23.51000022888184,2.1698077898896417,23.70000076293945,-0.02443648235901419
3450,2013-08-21,23.60000038146973,23.70000076293945,23.479999542236328,23.649999618530273,45110.0,-0.005687812319791985,1.9333197701033418,-0.2127621583013971,22.028956342133256,24.758463592798655,1.0252921797940004,1.6717772745631088,1.9574819437632236,0.8042900900659937,19.736012278355595,0.2550010681152308,-0.7668591829053426,-1.4444997787475558,-3.2971844161582133,0.40818485866310183,-2.3708420974528863,-0.5181574600422252,1.0493144034423807,32.9546094925161,-9.775098126221515,0.9263423187053289,8,0.8374996185302699,1.4599990844726527,2.1874995231628382,1.3099994659423828,-2.0000000000000036,2,-0.02563557340920064,2.1579017815314225,23.73500061035156,-1.5945996102810547,23.51499938964844,-1.9354884359099436,23.51000022888184,-0.02563557340920064
3451,2013-08-22,23.70000076293945,23.7549991607666,23.540000915527344,23.540000915527344,52286.0,0.004237304231072825,-1.6874806284719739,-3.2000457770658466,21.11436212014499,23.493893620178085,0.7484707323284425,1.4632928054435688,1.8537083729176977,0.7020191766371546,21.907413603692415,0.2149982452392578,-0.8446875162698149,-1.2279994010925321,-3.1125132485807043,0.65651444639564,-2.1702563248366182,-0.28574247734844604,0.787396156230475,78.78800722864553,35.190031385416475,0.9422569237440857,8,0.7374992370605504,1.3574991226196325,2.1549992561340368,1.217499732971195,-2.0300006866455043,3,-0.0327004852713253,1.9333197701033418,23.60000038146973,2.1579017815314225,23.73500061035156,-1.5945996102810547,23.51499938964844,-0.0327004852713253
3452,2013-08-23,23.6200008392334,23.790000915527344,23.5,23.790000915527344,30514.0,-0.0033755240983430745,2.4117739456293688,-1.062501490117564,19.942173111323612,21.22060510490952,0.5938458631030059,1.4403256763168955,1.9194175169699967,0.7794199969833855,24.049804040885604,0.29000091552734375,-0.867703303081985,-1.1957493782043471,-3.112435501717119,0.7209367453084248,-2.154092439960735,-0.2374063164479594,0.7249083580834004,64.58342439570981,22.005132039177965,0.9583430617563861,8,0.7374992370605469,1.3199987411499023,2.277499198913574,1.3524990081787145,-1.5500011444091797,4,-0.026248976172920435,-1.6874806284719739,23.70000076293945,1.9333197701033418,23.60000038146973,2.1579017815314225,23.73500061035156,-0.026248976172920435
3453,2013-08-26,23.46999931335449,23.649999618530273,23.07500076293945,23.649999618530273,42843.0,-0.006350614756530981,5.388865341414866,1.058824849375645,16.80912006025241,19.8404234402118,0.4791305378967472,1.4820154276415174,2.046642978624778,0.9454835446124541,26.219828574052713,0.5749988555908239,-0.9570926178228945,-1.2287508964538603,-3.1753398671136885,0.717838074205968,-2.202045381783776,-0.25545641112394435,0.7495206887315611,55.244540715882195,17.94646928433204,0.973294485329915,8,0.7075014114379918,1.3575010299682617,2.523750782012943,1.9050006866455114,-1.3199996948242152,0,-0.025777569660689226,2.4117739456293688,23.6200008392334,-1.6874806284719739,23.70000076293945,1.9333197701033418,23.60000038146973,-0.025777569660689226
3454,2013-08-27,23.190000534057614,23.54999923706055,23.07999992370605,23.30500030517578,23251.0,-0.011930071899812766,-1.805957742389115,0.6388865341414898,18.20988253910484,19.49171067711413,0.4953325782121638,1.6318499992743334,2.2838623672137643,1.2368858197630104,28.30799586004441,0.4699993133544993,-1.0596362400984205,-1.3729996681213414,-3.3439179701521162,0.5979186339094333,-2.358458819136729,-0.38754051710595405,0.8692867745479127,16.083880640015284,-21.66182197616521,0.9854591510153877,8,0.44250011444091797,1.6224994659423864,2.803749561309818,2.1849994659423864,-0.9899997711181605,1,-0.04182842597517622,5.388865341414866,23.46999931335449,2.4117739456293688,23.6200008392334,-1.6874806284719739,23.70000076293945,-0.04182842597517622
3455,2013-08-28,22.475000381469727,23.0,22.350000381469727,23.0,48061.0,-0.030832261152293317,1.4761908221950146,4.565223160234049,13.161296229208546,18.839946979404928,1.0424825014857255,2.2229716154646013,2.9454420375780472,1.9613232636738616,30.48278460701731,0.8400001525878871,-1.2286943026001254,-1.936999797821045,-4.063848861015195,0.18984926537310542,-3.00042432941812,-0.8735752662239697,1.4464868107425488,8.680552336170072,-27.867061606919115,1.063424531597076,8,0.6024999618530273,1.8000001907348633,3.518749713897705,2.8999996185302734,-0.44499969482421875,2,-0.010456089270873492,-1.805957742389115,23.190000534057614,5.388865341414866,23.46999931335449,2.4117739456293688,23.6200008392334,-0.010456089270873492
3456,2013-08-29,23.04999923706055,23.13500022888184,22.44499969482422,22.76000022888184,50751.0,0.025583930849002456,1.9999958535988842,-0.5523794645614366,21.101987041654738,19.149107121039453,0.40854774506047775,1.5311540200011784,2.3469424254571187,1.3998397995131384,32.24034082185657,0.6900005340576207,-1.3502752888112255,-1.238000869750973,-3.3795283141277643,0.9035265746258183,-2.3087645919393687,-0.16723714756257735,0.6200500654329169,48.61101360972243,14.394564534480558,1.0707637221883957,8,0.02000141143798473,1.2025012969970668,2.943750858306881,2.3250007629394496,-1.0749988555908239,3,-0.06290667694511098,1.4761908221950146,22.475000381469727,-1.805957742389115,23.190000534057614,5.388865341414866,23.46999931335449,-0.06290667694511098
3457,2013-08-30,23.05500030517578,23.5049991607666,22.854999542236328,23.0,40570.0,0.00021696608593324562,-2.7681003980539582,0.18965687338450307,21.369552685149955,19.718738119455576,0.3712594066170034,1.3915440371694068,2.3149515986011764,1.4087599122035641,34.080077781692566,0.6499996185302734,-1.3595050437367817,-1.1022498130798333,-3.2075122635959445,1.003012637436278,-2.1548810383378907,-0.04961858782177586,-0.7049999237060547,54.23079518878361,21.79145518392653,1.052631225258056,8,0.015000343322753906,1.1949996948242188,2.9387497901916504,2.3199996948242188,-1.2399997711181676,4,-0.06007374584900382,1.9999958535988842,23.04999923706055,1.4761908221950146,22.475000381469727,-1.805957742389115,23.190000534057614,-0.06007374584900382
3458,2013-09-02,23.28000068664551,23.399999618530273,23.05500030517578,23.10000038146973,24728.0,0.009759287724633747,-1.5555461365658634,3.272714662227771,27.001211405257365,20.082060170469965,0.12227769077684059,1.0286889007706215,2.08323389327229,1.1993699058436107,36.144218102325674,0.3449993133544922,-1.3021578903028939,-0.7562494277954066,-2.764091129801873,1.2515922742110597,-1.7601702787986397,0.24767142320782654,-0.906900329589849,77.50009934116943,42.40031743288927,1.0039208510032334,9,-0.2100000381469762,0.942499160766598,2.697499275207516,2.0949993133544886,-1.4650001525878977,0,-0.05197598608815357,-2.7681003980539582,23.05500030517578,1.9999958535988842,23.04999923706055,1.4761908221950146,22.475000381469727,-0.05197598608815357
3459,2013-09-03,23.25,23.440000534057614,23.170000076293945,23.170000076293945,22753.0,-0.0012886892508865433,-5.750017881410397,0.44444326707074133,34.71582289273317,21.491712009425513,0.0852064528714287,0.9042143887306437,2.1039347281928578,1.2438472991430984,38.407151390537564,0.2700004577636683,-1.2218226094359252,-0.658750152587892,-2.5129935304685915,1.1954932252928074,-1.5858718415282418,0.2683715363524577,-0.8542616668701193,77.92212724918753,41.83420918352324,0.9271216889403495,9,-0.17999935150146484,0.9200000762939453,2.7274999618530273,2.125,-1.25,1,-0.04731184436428937,-1.5555461365658634,23.28000068664551,-2.7681003980539582,23.05500030517578,1.9999958535988842,23.04999923706055,-0.04731184436428937
3460,2013-09-04,23.520000457763672,23.53000068664551,23.229999542236328,23.440000534057614,28976.0,0.011612922914566504,4.999999999999645,1.0000000000000444,46.979864053559346,24.365656668693774,-0.22052605719580498,0.5248717869961581,1.8227443674605688,1.0101591689535638,39.78695608268667,0.30000114440918324,-1.1271098442874212,-0.30224971771240305,-2.0514792110791618,1.4469797756543556,-1.1768644643957842,0.5723650289709781,-1.102076908081056,99.07832076125082,58.14421640102266,0.8746147466833795,9,-0.4499998092651367,0.5824995040893555,2.4599995613098145,1.8549995422363281,-1.5200004577636719,2,-0.056122434912134644,-5.750017881410397,23.25,-1.5555461365658634,23.28000068664551,-2.7681003980539582,23.05500030517578,-0.056122434912134644
3461,2013-09-05,23.54999923706055,23.65500068664551,23.415000915527344,23.59000015258789,24177.0,0.0012754582786147495,1.8234937731402805,-0.5000119209402571,50.70920186974169,27.78421541962912,-0.30624513611649107,0.37384986379705154,1.7666829853313892,1.0261170784894098,41.07755666624574,0.23999977111816762,-1.0857618908002635,-0.1832509040832484,-1.7843333862717863,1.4178315781052895,-0.9837921451775173,0.6172903370110205,-1.08759260189942,86.87483757757539,40.198374426035855,0.8005412410942697,9,-0.5474987030029332,0.5500011444091761,2.370000839233395,1.8250007629394496,-1.6099987030029368,3,-0.06454346495362195,4.999999999999645,23.520000457763672,-5.750017881410397,23.25,-1.5555461365658634,23.28000068664551,-0.06454346495362195
3462,2013-09-06,23.040000915527344,23.625,22.97500038146973,23.5,56067.0,-0.021655980384518436,-1.2033879675427681,11.499713904254312,42.85716744165229,30.678442906451323,0.1260875476709593,0.7261505257915317,2.244316287116561,1.5853212181628606,43.038136038478356,0.6499996185302699,-1.0366323798203467,-0.5694993019104011,-1.9593983915521633,0.8203997877313611,-1.264448846731284,0.1254502429104818,-0.5060386372771504,9.558897777378334,-40.01188931069552,0.6949495448208819,9,-0.03750038146972656,1.0599994659423828,2.8462491035461426,2.352499008178711,-1.0400009155273438,4,-0.04622397967614145,1.8234937731402805,23.54999923706055,4.999999999999645,23.520000457763672,-5.750017881410397,23.25,-0.04622397967614145
3463,2013-09-09,22.79999923706055,23.28499984741211,22.70000076293945,22.979999542236328,55977.0,-0.010416739102863892,-2.078964804143957,0.3913057900585397,36.023900865804904,32.65777827608467,0.2917339898950999,0.7958841361744966,2.4436611328998943,1.8595017336282105,45.33980654564754,0.5849990844726598,-0.9999807714627451,-0.6755009651184061,-1.7969236103105182,0.44592168007370603,-1.2362122877144621,-0.11478964252235002,-0.19877465430663932,10.471045247107188,-40.831693488001804,0.5607113225960553,9,0.20250129699706676,1.3000011444091761,3.0787506103515625,2.5925006866455043,-0.8249988555908239,0,-0.043201698945755096,-1.2033879675427681,23.040000915527344,1.8234937731402805,23.54999923706055,4.999999999999645,23.520000457763672,-0.043201698945755096
3464,2013-09-10,23.0,23.10000038146973,22.70000076293945,22.795000076293945,50261.0,0.008771963580347597,-1.025321956802016,-1.138886534141505,41.20234497486602,35.7734503589355,0.06922732682266286,0.44503765786243576,2.2141606595341123,1.693273721423843,47.38725257776325,0.39999961853028054,-0.9477720836302979,-0.36525020599365376,-1.1553703142242107,0.42486990223690313,-0.7603102601089304,0.029809848121622906,-0.335548851012593,31.413535186091472,-21.292641414687054,0.3950600541152783,9,0.05000019073486328,1.1000003814697266,2.791250228881836,2.3924999237060547,-1.0400009155273438,1,-0.05152171591053856,-2.078964804143957,22.79999923706055,-1.2033879675427681,23.040000915527344,1.8234937731402805,23.54999923706055,-0.05152171591053856
3465,2013-09-11,23.040000915527344,23.375,22.95499992370605,23.0,40751.0,0.001739170240319332,-5.461486545966426,0.19512648982591949,40.149262739087476,37.88981432531691,0.13164384252808503,0.3268924037053118,2.1495135274954364,1.6781205851137102,47.00717883304481,0.42000007629394887,-0.8683319424774965,-0.26499929428100444,-0.9493508758606737,0.4193522872986648,-0.6071750850708391,0.07717649650883018,-0.3400001525878942,35.602113062842754,-13.23462171686166,0.3421757907898355,9,0.13749980926513672,1.0099992752075195,2.7399992942810094,2.352499008178711,-1.1800003051757848,2,-0.04513892683165899,-1.025321956802016,23.0,-2.078964804143957,22.79999923706055,-1.2033879675427681,23.040000915527344,-0.04513892683165899
3466,2013-09-12,23.29999923706055,23.420000076293945,23.10000038146973,23.209999084472656,34829.0,0.0112846489236893,-1.064530419373917,2.2499523173756373,45.46740028431923,40.56735294744683,-0.09964093314187039,0.0373030084954884,1.8714117812062234,1.4449736774011122,46.5614372629009,0.37999916076660156,-0.7763486905805266,0.01499910354614542,-0.6436439474497533,0.6736421545420441,-0.31432242195180393,0.3443206290440948,-0.5999984741211009,64.86475340539388,17.27548676049833,0.329321525497949,9,-0.12249851226806996,0.6625013351440394,2.417500495910641,2.0925006866455043,-1.2999992370605504,3,-0.055793960499054274,-5.461486545966426,23.040000915527344,-1.025321956802016,23.0,-2.078964804143957,22.79999923706055,-0.055793960499054274
3467,2013-09-13,23.184999465942386,23.5,23.184999465942386,23.21999931335449,35279.0,-0.0049356126559544355,-17.000108991829066,-0.38888653414138835,45.92274771800277,42.66974587108521,0.03993842253293067,0.13355348384690657,1.9593450222339222,1.584432851547131,46.009898604484704,0.31500053405761363,-0.5762975222002993,-0.08375062942504385,-0.7350157127777734,0.5675144539276857,-0.4093831711014069,0.24188191225131916,-0.4276987075805714,60.624895691772785,13.425480187839234,0.32563254167636435,9,-0.0074987411499058965,0.7775011062622035,2.5137500762939418,2.2075004577636683,-1.1549987792968786,4,-0.05369846713663351,-1.064530419373917,23.29999923706055,-5.461486545966426,23.040000915527344,-1.025321956802016,23.0,-0.05369846713663351
3468,2013-09-16,23.15999984741211,23.3799991607666,22.95000076293945,23.3799991607666,51039.0,-0.0010782669444094894,2.909088544601785,6.285722070845963,49.53702640795017,44.316546261664875,0.05154648269079232,0.13765123418117042,1.936280859018261,1.6264902692977685,45.552245650412566,0.429998397827152,-0.43443636860343204,-0.09100027084350515,-0.7332956873025864,0.5512951456155761,-0.41214797907304757,0.23014743738603727,-0.3488370933532714,57.499940395298566,6.10170315003527,0.3211477082295407,9,0.017500877380371094,0.8025007247924805,2.5662498474121094,2.2325000762939453,-0.22999954223632812,0,-0.050086349527404095,-17.000108991829066,23.184999465942386,-1.064530419373917,23.29999923706055,-5.461486545966426,23.040000915527344,-0.050086349527404095
3469,2013-09-17,23.15500068664551,23.40500068664551,22.899999618530273,23.10000038146973,44978.0,-0.0002158532296863136,-1.2197759817565792,-0.25000216744839304,63.43874769308712,46.14531111050129,0.04654785012392182,0.10221072570424639,1.8870091138368394,1.65108639977284,44.985101058845245,0.5050010681152379,-0.2888919864760453,-0.06699943542480113,-0.6683523974531127,0.5343535266035104,-0.36767591643895514,0.23367704558935287,-0.2932076566314734,42.50015099833802,-13.710802325238639,0.30067648101415523,9,0.022500038146969104,0.7274999618530238,2.5374989509582484,2.2374992370605433,-0.03499984741211293,1,-0.05096092723747325,2.909088544601785,23.15999984741211,-17.000108991829066,23.184999465942386,-1.064530419373917,23.29999923706055,-0.05096092723747325
3470,2013-09-18,22.9950008392334,23.3700008392334,22.80500030517578,23.114999771118164,53122.0,-0.006909947858666721,-1.2600021362304688,-2.181786655569427,48.699801329101916,45.92204438376354,0.1388460035510981,0.22615674198773306,1.9828287366243345,1.8253213206002528,44.43657218080574,0.5650005340576172,-0.19015602015280564,-0.19674930572509908,-0.7785909977890455,0.38509238633884735,-0.4876701517570723,0.09417154030687414,0.6599998474121129,27.33821834348757,-28.601661326219237,0.29092084603197343,9,0.16749954223632812,0.8199996948242188,2.6962490081787145,2.3974990844726562,0.029998779296875,2,-0.04500985940365143,-1.2197759817565792,23.15500068664551,2.909088544601785,23.15999984741211,-17.000108991829066,23.184999465942386,-0.04500985940365143
3471,2013-09-19,22.92499923706055,23.170000076293945,22.92499923706055,23.125,28673.0,-0.0030442095941746183,-1.449999046329373,1.6666878596178616,47.01832454319891,46.38439517282428,0.12389707009564432,0.2478263839008008,1.9765196939154883,1.9112114983554953,44.02979253770264,0.24500083923339488,-0.14658605199974417,-0.22800083160399964,-0.769124384456159,0.31312272124815976,-0.4985626080300811,0.042560944822081836,0.7130014419555657,17.2660409462654,-37.28351954065163,0.27056177642608,9,0.17500114440917613,0.34500122070312145,1.9087505340576172,2.1675004959106445,0.23000144958496094,3,-0.046455775884490125,-1.2600021362304688,22.9950008392334,-1.2197759817565792,23.15500068664551,2.909088544601785,23.15999984741211,-0.046455775884490125
3472,2013-09-20,23.0,23.059999465942386,22.70000076293945,22.815000534057614,103122.0,0.0032715710113613294,1.3606596334119123,-0.9249938011406243,43.10343369616785,47.171009931753495,0.04763477209356992,0.13069598379177805,1.8183812190987325,1.8548523094656062,43.67240640314593,0.3599987030029368,-0.1735388995425211,-0.12200002670288157,-0.6197780519861595,0.3757779985803964,-0.3708890393445188,0.12688898593875564,0.6213406715393077,42.55308787602511,-8.717745492733961,0.2488890126416389,9,0.10000038146972656,0.0775003433227539,1.8337497711181676,2.092499732971195,0.20000076293944957,4,-0.04347826086956519,-1.449999046329373,22.92499923706055,-1.2600021362304688,22.9950008392334,-1.2197759817565792,23.15500068664551,-0.04347826086956519
3473,2013-09-23,22.864999771118164,23.149999618530273,22.864999771118164,22.8799991607666,15165.0,-0.005869575168775509,-37.00152594099695,-0.08107801593929304,40.983602163746085,47.14670517496239,0.21548557739481922,0.2298307498378911,1.8705070931259868,2.0072596450262594,42.72799811925647,0.2849998474121094,-0.2245302714829016,-0.22675027847289897,-0.7087665431506913,0.2552659862048934,-0.46775841081179337,0.014257853865995429,0.7194873040771483,23.404117168033643,-23.48362264862252,0.24100813233889568,9,0.2350006103515625,0.2050008773803711,1.9687500000000036,2.227499961853031,0.3400001525878871,0,-0.036518657023009604,1.3606596334119123,23.0,-1.449999046329373,22.92499923706055,-1.2600021362304688,22.9950008392334,-0.036518657023009604
3474,2013-09-24,22.21999931335449,22.98500061035156,22.020000457763672,22.809999465942386,80351.0,-0.028209073440639387,1.0531864813973197,39.334944048830586,24.103565221818513,45.363849895265844,0.8249607809029449,0.8415835549353297,2.4208505134655027,2.6651352632616927,42.1083591641921,0.9650001525878871,-0.22490661369196374,-0.8232506752014181,-1.440010382267996,-0.20649096813484036,-1.131630528734707,-0.5148708216681293,1.3291083093505875,14.814725857564632,-24.419065141417754,0.30837985353328934,9,0.5400009155273473,0.6850013732910192,2.588750362396244,2.8725004196167063,1.0700016021728551,1,0.03195324094337715,-37.00152594099695,22.864999771118164,1.3606596334119123,23.0,-1.449999046329373,22.92499923706055,0.03195324094337715
3475,2013-09-25,22.239999771118164,22.399999618530273,22.190000534057614,22.290000915527344,42972.0,0.0009001106382418023,-1.7999949137239588,0.08474768047069371,23.800030670142576,42.956364382579544,0.7594058471437393,0.8464739009989515,2.304473802285326,2.645802622315685,40.80399822448982,0.2099990844726598,-0.1786480593026738,-0.7915001869201674,-1.4605775687647444,-0.12242280507559045,-1.1260388778424542,-0.4569614959978807,1.217361421690427,19.130381420096164,-13.495625558742447,0.3345386909222879,9,0.5200004577636719,0.6650009155273438,2.5087499618530273,2.852499961853031,1.0349998474121094,2,0.039568393757721365,1.0531864813973197,22.21999931335449,-37.00152594099695,22.864999771118164,1.3606596334119123,23.0,0.039568393757721365
3476,2013-09-26,21.600000381469727,22.270000457763672,21.440000534057614,22.225000381469727,141080.0,-0.028776951269557483,1.3216776128003171,12.49971390425329,22.62359496373503,40.36756963210535,1.2660382535096666,1.4464325489159684,2.842863922812633,3.277485885500841,40.09169994441129,0.8299999237060582,-0.18464460712912256,-1.358999633789061,-2.28467214142162,-0.4333271261565024,-1.8218358876053387,-0.8961633799727835,1.7711191672361686,9.356721232482688,-25.105357013285197,0.4628362538162792,9,0.8225002288818359,1.015000343322754,3.148749351501465,3.4924993515014684,1.8850002288818324,3,0.06597218573584063,-1.7999949137239588,22.239999771118164,1.0531864813973197,22.21999931335449,-37.00152594099695,22.864999771118164,0.06597218573584063
3477,2013-09-27,21.670000076293945,21.799999237060547,21.520000457763672,21.655000686645508,51320.0,0.0032407265549989628,1.0363717071952725,-0.0239990234375,27.032546642796348,37.86707188042159,1.0711822762983871,1.3358412492081797,2.691734032056033,3.188555163263139,40.415744582716044,0.279998779296875,-0.19220155240795123,-1.219749927520752,-2.3081117157022,-0.13138813933930393,-1.7639308216114777,-0.6755690334300262,1.5466299512400887,13.450272829079344,-23.053173228784267,0.5441808940907243,9,0.7525005340576172,0.9450006484985352,3.0774998664855957,3.4224996566772496,1.5300006866455043,4,0.06852794670619744,1.3216776128003171,21.600000381469727,-1.7999949137239588,22.239999771118164,1.0531864813973197,22.21999931335449,0.06852794670619744
3478,2013-09-30,22.06999969482422,22.06999969482422,21.5,21.7450008392334,59555.0,0.018458680993169718,2.5077027812175383,21.667472024415055,32.51879025330456,34.431521053779086,0.5591016610198949,0.885967484289317,2.1964933988995874,2.7664093238545533,40.46507093007232,0.5699996948242188,-0.23622941576572387,-0.7592502593994155,-1.8899709348518314,0.37147041605300046,-1.3246105971256235,-0.1938899216732075,1.0044999732317024,40.77664269621331,3.479432144866969,0.5653603377262076,9,0.33500099182128906,0.47750091552734375,2.5787501335144043,3.022500038146976,0.9300003051757812,0,0.051200774070705446,1.0363717071952725,21.670000076293945,1.3216776128003171,21.600000381469727,-1.7999949137239588,22.239999771118164,0.051200774070705446
3479,2013-10-01,22.149999618530273,22.18000030517578,21.9950008392334,22.01499938964844,58479.0,0.003624826679305082,-1.1143118726089658,0.41538678232085907,33.518487514278675,32.74470840768762,0.35933860847862675,0.7582065549749402,2.0389163950444136,2.648456540594662,40.519684784360585,0.1849994659423828,-0.2785368255282634,-0.6242503166198716,-1.775621516863172,0.5271208836234287,-1.19993591674152,-0.04856471649822325,0.7937401188057827,73.95830849804109,34.94110477938992,0.5756856001216495,10,0.1550006866455078,0.39750099182128906,2.3525009155273438,2.830000877380371,0.9600009918212855,1,0.04762981143770251,2.5077027812175383,22.06999969482422,1.0363717071952725,21.670000076293945,1.3216776128003171,21.600000381469727,0.04762981143770251
3480,2013-10-02,22.200000762939453,22.25,22.100000381469727,22.190000534057614,42205.0,0.002257388048320763,1.7272979487090565,0.0740756439057065,27.911692115837994,30.62174924909196,0.20641399124666648,0.6368979814132487,1.9025826231278415,2.5616853566005915,40.77188103115257,0.14999961853027344,-0.3403558003423761,-0.508249187469481,-1.6305928447238358,0.6140944697848738,-1.0694210160966584,0.052922641157696404,0.6234398381343276,91.56630105317831,53.512828155037795,0.5611718286271783,10,0.09499931335449219,0.3474998474121094,2.0224995613098145,2.7799997329711914,0.9449996948242188,2,0.04909910428505615,-1.1143118726089658,22.149999618530273,2.5077027812175383,22.06999969482422,1.0363717071952725,21.670000076293945,0.04909910428505615
3481,2013-10-04,22.030000686645508,22.149999618530273,21.959999084472656,22.149999618530273,27224.0,-0.007657660831153823,2.1667037543313095,-11.999618539000124,27.30848960589482,28.86675546128384,0.2638545841298239,0.7243212036797502,1.9863631805137594,2.7074449872437683,41.46704114793276,0.24000167846679688,-0.4586378060717813,-0.6022493362426751,-1.6899144381641378,0.48541576567878764,-1.1460818872034082,-0.05841678528194194,0.68276470906698,70.66675821940103,34.003254720889885,0.5438325509607322,10,0.2649993896484375,0.5174999237060547,1.646249771118164,2.5874996185302734,1.1799983978271484,4,0.05651379451111316,1.7272979487090565,22.200000762939453,-1.1143118726089658,22.149999618530273,2.5077027812175383,22.06999969482422,0.05651379451111316
3482,2013-10-07,21.975000381469727,22.01499938964844,21.809999465942386,22.01499938964844,43072.0,-0.002496609326441024,9.250250345713692,0.3333280350955568,26.990325493336144,27.311946942349405,0.1767561425008921,0.733026028638335,1.9580464852209616,2.747618396836927,41.67334230850014,0.22000122070312145,-0.5299721232807464,-0.6039996147155762,-1.7117073493045645,0.5037081198734121,-1.1578534820100685,-0.0501457474210838,0.6359438253103704,63.33338419596354,28.09496779728483,0.5538538672944936,10,0.23750019073485973,0.5725002288818359,1.6862502098083496,2.6424999237060547,0.8349990844726598,0,0.0687144574593559,2.1667037543313095,22.030000686645508,1.7272979487090565,22.200000762939453,-1.1143118726089658,22.149999618530273,0.0687144574593559
3483,2013-10-08,21.815000534057614,22.075000762939453,21.790000915527344,22.0,40148.0,-0.007280994067560109,-1.4255440031816373,4.625101330408338,25.457902841317107,27.462428900071473,0.19238126614053996,0.8595164703952136,2.032925399394667,2.8902733859654006,41.5003027871148,0.2849998474121094,-0.6035024762783472,-0.7147495269775419,-1.8677475788718567,0.4382485249167729,-1.2912485529246993,-0.1382505010303845,0.702268178904685,5.4347104970718565,-27.691929755593563,0.576499025947158,10,0.10499954223633168,0.7325000762939489,1.844999790191654,2.8024997711181676,1.0049991607666051,1,0.06348843433304396,9.250250345713692,21.975000381469727,2.1667037543313095,22.030000686645508,1.7272979487090565,22.200000762939453,0.06348843433304396
3484,2013-10-09,21.815000534057614,21.899999618530273,21.75,21.850000381469727,42555.0,0.0,1.2222442001751956,0.18918891053995143,27.04282696883378,27.822739599926052,0.1440377628146976,0.8075931183202378,1.9429868150504674,2.8765047289500814,41.335737601099396,0.14999961853027344,-0.6824761356948024,-0.6554995536804249,-1.8283675729927324,0.5173684656318827,-1.241933563336577,-0.0690655440242729,0.6160867245923107,13.000106811522727,-19.99707726795245,0.5864340096561537,10,0.039999961853030896,0.7325000762939489,1.8312497138977086,2.8024997711181676,1.3249988555908274,2,0.05432039591712878,-1.4255440031816373,21.815000534057614,9.250250345713692,21.975000381469727,2.1667037543313095,22.030000686645508,0.05432039591712878
3485,2013-10-10,22.0,22.200000762939453,21.850000381469727,21.850000381469727,58885.0,0.008480378703340508,-3.6666836209198532,-4.285722070844252,32.77469713308244,28.95063984096465,-0.08782118315198417,0.5699037465256893,1.6815616786749636,2.67643716520589,41.64042740197375,0.3850002288818395,-0.7494835769207882,-0.41850004196167134,-1.5771881522548732,0.7401880683315305,-0.997844097108274,0.16084401318493136,0.3518003206825391,55.55546136565931,19.71873436022326,0.579344055146601,10,-0.125,0.5475006103515625,1.6200003623962402,2.6175003051757812,1.8500003814697301,3,0.050454573197798114,1.2222442001751956,21.815000534057614,-1.4255440031816373,21.815000534057614,9.250250345713692,21.975000381469727,0.050454573197798114
3486,2013-10-11,22.0,22.23500061035156,21.93000030517578,22.0,72297.0,0.0,-3.3571662125340094,0.0,30.84291635730122,29.374014253687413,-0.028065682114064572,0.4927826609135977,1.6024319541568026,2.665447408219933,42.05323719806246,0.3050003051757777,-0.7159253934181251,-0.35350008010864187,-1.4480562462311255,0.7410560860138418,-0.9007781631698855,0.19377800295260172,0.2788563377525435,51.546326883750574,15.875131946634973,0.5472780830612424,10,-0.125,0.5475006103515625,1.5862503051757812,2.6175003051757812,1.8150005340576136,4,0.05204547535289428,-3.6666836209198532,22.0,1.2222442001751956,21.815000534057614,-1.4255440031816373,21.815000534057614,0.05204547535289428
3487,2013-10-14,21.940000534057614,22.200000762939453,21.899999618530273,22.084999084472656,70945.0,-0.0027272484519266227,-1.6666723180604417,-100.0,31.75543801304677,29.289197338103214,0.08298814884227212,0.4793016160960768,1.5764597237640743,2.712240256920424,42.73965277934521,0.3000011444091797,-0.6852596694070527,-0.35124959945678924,-1.3867095514341408,0.6842103525205623,-0.868979575445465,0.16648037653188652,0.2950000762939453,39.175318546483744,1.871768284432875,0.5177299759886754,10,0.059999465942386365,0.592499732971195,1.6112499237060582,2.6774997711181676,1.9750003814697301,0,0.057885073814998966,-3.3571662125340094,22.0,-3.6666836209198532,22.0,1.2222442001751956,21.815000534057614,0.057885073814998966
3488,2013-10-15,22.0,22.0049991607666,21.899999618530273,21.989999771118164,78165.0,0.0027347066764764616,9.50071530758226,-0.06896778521724091,44.358988654692574,30.493697464815867,0.013427004452466917,0.3456644116839911,1.4284460506134096,2.638530468606234,43.108764445476424,0.10499954223632812,-0.594485334723462,-0.23325014114379883,-1.1908417281097137,0.724341445822116,-0.712045934626758,0.24554565233916037,0.23500061035155895,51.546326883750574,10.927248175042308,0.47879579348295814,10,0.0,0.4700002670288086,1.5512504577636719,2.6175003051757812,1.5750007629394496,1,0.03681815754283568,-1.6666723180604417,21.940000534057614,-3.3571662125340094,22.0,-3.6666836209198532,22.0,0.03681815754283568
3489,2013-10-16,21.975000381469727,22.100000381469727,21.799999237060547,22.084999084472656,28598.0,-0.0011363462968305704,3.285690930641272,-10.999618539004388,43.22251512709497,32.1949000216222,0.012284266297026392,0.2927374899880526,1.3601025589750613,2.6461022638902314,43.48529386726762,0.3000011444091797,-0.523119345654429,-0.1992497444152832,-1.0580263110937018,0.6595268222631354,-0.6286380277544943,0.23013853892392788,0.22500038146972656,40.230021134233404,-2.97887666054816,0.4293882833392098,10,0.017499923706054688,0.49499988555908203,1.5762500762939453,2.6424999237060547,1.590000152587887,2,0.03845275534406967,9.50071530758226,22.0,-1.6666723180604417,21.940000534057614,-3.3571662125340094,22.0,0.03845275534406967
3490,2013-10-17,21.959999084472656,22.0,21.864999771118164,21.98500061035156,37131.0,-0.0006826528662871034,3.9090719933416564,0.22728927884028605,63.53378660352802,36.219933021359225,-0.011553895685644022,0.23844873813123257,1.2973927287053542,2.64740336230771,43.74101850940338,0.13500022888183594,-0.491566198237571,-0.16250095367431783,-0.933258885934908,0.6082569785862724,-0.5478799198046111,0.2228780124559755,0.17920166015624872,36.78145799900059,-10.26711354879015,0.38537896613029454,10,0.032501220703125,0.5100011825561523,1.6150012016296387,2.657501220703125,1.6800003051757848,3,0.053734078067887214,3.285690930641272,21.975000381469727,9.50071530758226,22.0,-1.6666723180604417,21.940000534057614,0.053734078067887214
3491,2013-10-18,21.86000061035156,21.915000915527344,21.725000381469727,21.90999984741211,53439.0,-0.004553664767308785,5.333206179668129,1.9998474214224586,56.985320413838735,39.552710234748396,0.06905609116321898,0.2683264955583944,1.3143368182242945,2.734258435158271,44.09794744571782,0.2349987030029297,-0.47081738586431854,-0.2092494964599645,-0.8882599040647072,0.46976091114477825,-0.5487547002623359,0.13025570734240688,0.23999977111816762,28.42107799242608,-21.932408421993795,0.33950520380237076,10,0.11999988555908558,0.6099996566772496,1.753749847412113,2.7574996948242223,1.6800003051757848,4,0.09103383877198201,3.9090719933416564,21.959999084472656,3.285690930641272,21.975000381469727,9.50071530758226,22.0,0.09103383877198201
3492,2013-10-21,22.0,22.040000915527344,21.75,21.90999984741211,54415.0,0.0064043634830524,2.4117356670032537,-1.8000305180436655,46.81819127612211,41.9260756163934,-0.07490079121610549,0.05224709635041336,1.0852334494343516,2.5783633600430385,43.97100822362165,0.29000091552734375,-0.4378685872063741,-0.019250106811522727,-0.5380568548080547,0.4995566411850092,-0.27865348080979047,0.240153267186745,0.0472003936767571,73.33323160807291,20.869111247135024,0.2594033739982665,10,-0.01999950408935547,0.4700002670288086,1.5700006484985352,2.6175003051757812,1.739999771118164,0,0.08250002427534597,5.333206179668129,21.86000061035156,3.9090719933416564,21.959999084472656,3.285690930641272,21.975000381469727,0.08250002427534597
3493,2013-10-22,22.030000686645508,22.114999771118164,21.96999931335449,22.0,74967.0,0.0013636675747958904,-2.2221586453894444,0.33334039757555206,44.285760996327106,43.84195717500376,-0.07956340067147494,-0.04586878712959219,0.9657685855400402,2.5379887501220395,44.051225468736554,0.14500045776367543,-0.38737210033843894,0.0525005340576179,-0.28105258808432154,0.38605365619955734,-0.1142760270133536,0.2192770951285894,-0.5900001525878942,78.20532884698149,27.284422233285312,0.16677656107097003,10,-0.05000019073486328,0.3924999237060547,1.5399999618530273,2.5874996185302734,1.7150001525878906,1,0.08556514617017297,2.4117356670032537,22.0,5.333206179668129,21.86000061035156,3.9090719933416564,21.959999084472656,0.08556514617017297
3494,2013-10-23,22.93000030517578,22.979999542236328,21.940000534057614,22.0,124045.0,0.04085336316289134,1.0194179431720611,30.999300654841377,69.21053741118249,47.89038387257044,-0.8993428977069229,-0.9380436015610485,-0.006216277566380768,1.6351384102916882,42.285800198002256,1.0399990081787145,-0.30569731324393956,0.9170001029968269,0.3835466802939784,1.4504535256996753,0.6502733916454027,1.183726814348251,-1.4764997863769551,96.01599438281653,48.16124059837195,0.26672671135142373,10,-0.5775003433227539,-0.5074996948242188,0.6400003433227539,1.6875,0.7999992370605469,2,0.028129108119465673,-2.2221586453894444,22.030000686645508,2.4117356670032537,22.0,5.333206179668129,21.86000061035156,0.028129108119465673
3495,2013-10-24,23.1200008392334,23.5,23.0,23.01000022888184,64308.0,0.008286111274701025,-6.692244490742099,0.11828018737130146,78.38544771078178,53.1728873562905,-1.0211484621023637,-1.1159517838137631,-0.2365300384574951,1.4390519202206278,40.79572401543962,0.5699996948242188,-0.1908576990919748,1.0630005836486802,0.33942450179954875,1.7865766654978117,0.7012125427241145,1.424788624573246,-1.6054403594970736,78.59159197559453,32.23349653288784,0.36178804092456596,10,-0.5075006484985352,-0.6500005722045898,0.4099998474121094,1.4974994659423828,0.7249984741210902,3,0.01924739094598449,1.0194179431720611,22.93000030517578,-2.2221586453894444,22.030000686645508,2.4117356670032537,22.0,0.01924739094598449
3496,2013-10-25,23.024999618530273,23.21999931335449,23.0,23.024999618530273,42850.0,-0.004109049189215952,-7.800106813153135,0.0,76.78570733473177,58.1762506142555,-0.8554169262666207,-0.9578277372062338,-0.16620746902204786,1.5260756009394072,38.52882924084812,0.21999931335448863,-0.07961055025207031,0.8967494010925279,0.08712780201964421,1.7063710001654115,0.49193860155608604,1.3015602006289697,-1.3913127675781283,72.85712105887276,27.462936974012834,0.4048107995364411,10,-0.41249942779541016,-0.5549993515014648,0.46375083923339844,1.5925006866455078,0.8199996948242152,4,0.026710088221813644,-6.692244490742099,23.1200008392334,1.0194179431720611,22.93000030517578,-2.2221586453894444,22.030000686645508,0.026710088221813644
3497,2013-10-28,23.15500068664551,23.209999084472656,23.04999923706055,23.10000038146973,16426.0,0.005646083399307278,-1.0644796101690286,100.0,84.71502437057485,62.66025458268687,-0.8883668194058849,-1.0233391507755236,-0.3137601627381734,1.3784731349122659,36.13942865581282,0.1849994659423828,0.013035957918688723,0.9525004386901905,0.05249741196685065,1.8525034654135304,0.5024989253285206,1.4025019520518605,-1.4093350467504955,77.88465182928273,26.302515875898955,0.45000151336166955,10,-0.5425004959106481,-0.6850004196167028,0.029999732971187854,1.4624996185302699,0.25,0,0.01662708777650268,-7.800106813153135,23.024999618530273,-6.692244490742099,23.1200008392334,1.0194179431720611,22.93000030517578,0.01662708777650268
3498,2013-10-29,23.20000076293945,23.20000076293945,22.90500068664551,22.90500068664551,31044.0,0.0019434279835668367,1.0,5.363607990012355,85.06329016126966,67.30922958648405,-0.8328264758341923,-1.0322666063624482,-0.3763119988635317,1.3146772704071914,34.32296033768989,0.2950000762939382,0.1191128041277878,0.9410004615783656,-0.060170604160411756,1.942171527317143,0.44041492870897514,1.441585994447756,-1.3490750614381355,80.76927309206977,23.30268233889089,0.5005855328693889,10,-0.5875005722045863,-0.730000495910641,-0.11125040054320934,1.4174995422363317,1.014999389648441,1,0.02327581855261518,-1.0644796101690286,23.15500068664551,-7.800106813153135,23.024999618530273,-6.692244490742099,23.1200008392334,0.02327581855261518
3499,2013-10-30,23.20499992370605,23.399999618530273,23.1200008392334,23.29999923706055,27273.0,0.00021548106043978166,-1.1132184114873862,-0.32203148740830134,83.56545605819562,69.53497063700267,-0.7208017934305317,-1.0057400838072077,-0.4062590900372598,1.2912794205201088,32.88115437679436,0.279998779296875,0.23395274049889636,0.8932496070861795,-0.19142977732268918,1.9779289914950482,0.35090991488174694,1.435589299290612,-1.2551297642948143,50.42009802821508,-6.987168156335137,0.5423396922044337,10,-0.5924997329711879,-0.7349996566772425,-0.11999940872192028,1.4125003814697301,1.375,2,0.023270886330651885,1.0,23.20000076293945,-1.0644796101690286,23.15500068664551,-7.800106813153135,23.024999618530273,0.023270886330651885
3500,2013-10-31,23.290000915527344,23.290000915527344,23.03000068664551,23.11000061035156,19183.0,0.0036630464167533017,1.8888865341414431,-1.8947537494728612,84.30851549516949,72.57088120159497,-0.6674961875512437,-1.0591997532892847,-0.5113825388682471,1.1868300360502246,31.485382887861523,0.2600002288818324,0.31147384052338367,0.9237505912780755,-0.24366632770435004,2.091167510260501,0.3400421317868627,1.5074590507692882,-1.2471229656807807,77.7779918465485,18.818487798708126,0.5837084594912132,10,-0.6650009155273438,-0.8200006484985352,-0.4575004577636719,1.1624994277954102,1.4099998474121058,3,0.01889216871673205,-1.1132184114873862,23.20499992370605,1.0,23.20000076293945,-1.0644796101690286,23.15500068664551,0.01889216871673205
3501,2013-11-01,23.274999618530273,23.354999542236328,23.19499969482422,23.295000076293945,20851.0,-0.0006441089054259885,1.2857220708446866,-0.11111346585851517,86.37593938071024,76.96618654654921,-0.4812809871796091,-0.9972746946049433,-0.5203167011431873,1.1864094021293639,29.89392035886837,0.15999984741210938,0.40196840196880146,0.8464993476867662,-0.37685721624950475,2.069855911623037,0.2348210657186307,1.4581776296549016,-1.1446943456745053,74.74742025724198,12.73654570392494,0.6116782819681346,11,-0.5549993515014648,-0.8049993515014648,-0.44249916076660156,1.1450004577636719,1.6400012969970703,4,0.024489783208005322,1.8888865341414431,23.290000915527344,-1.1132184114873862,23.20499992370605,1.0,23.20000076293945,0.024489783208005322
3502,2013-11-04,23.48500061035156,23.54999923706055,23.35000038146973,23.35000038146973,82837.0,0.00902259915201431,-1.9629409853206605,-6.74985695212629,87.40547354988963,81.75726571916728,-0.5123626769368599,-1.1471657472810683,-0.7497273884550673,0.9573407483329603,28.18229331937715,0.274999618530277,0.46934927674600146,0.9810003280639599,-0.30907367023435484,2.2710743263622746,0.3359633289148043,1.6260373272131154,-1.2725136538671364,89.92267088551337,25.489774386377277,0.6450369991491571,11,-0.7400007247924769,-0.9600009918212855,-0.9662499427795375,0.644999504089359,0.9650001525878906,0,0.015328877736722424,1.2857220708446866,23.274999618530273,1.8888865341414431,23.290000915527344,-1.1132184114873862,23.20499992370605,0.015328877736722424
3503,2013-11-05,23.20000076293945,23.60000038146973,22.915000915527344,23.56999969482422,42734.0,-0.012135398765392824,2.186041766469686,-2.740728182088078,77.28280271768992,82.65418408655698,-0.04910930693265314,-0.7937826697552879,-0.4830134081790227,1.2182286529639121,26.164796583896234,0.6849994659423864,0.558124016194359,0.6267504692077601,-0.6562695379761188,1.909770476391639,-0.014759534384179318,1.2682604727996996,-0.8805128240089353,41.6058495782939,-24.81911867213256,0.6415100035919389,11,0.05249977111817117,-0.6500005722045863,-0.6812500953674281,0.9274997711181641,0.9699993133544957,1,0.008836203317438507,-1.9629409853206605,23.48500061035156,1.2857220708446866,23.274999618530273,1.8888865341414431,23.290000915527344,0.008836203317438507
3504,2013-11-06,23.0,23.21999931335449,22.84499931335449,23.149999618530273,33989.0,-0.008620722256998281,1.5862157415994793,0.40540554473002816,71.39915951215913,81.87792984226559,0.1808873664512376,-0.5274979287254453,-0.2949729751283101,1.3846462925325511,23.927611660286075,0.375,0.6585212114436274,0.36749973297119,-0.8769513645012843,1.6119508304436643,-0.2547258157650454,0.9897252817074254,-0.5524608168155645,20.529863226875918,-47.59403382662539,0.6222255487362367,11,0.22249984741210938,-0.33749961853027344,-0.5237493515014648,1.0100002288818324,1.3999996185302734,2,0.052826093590777834,2.186041766469686,23.20000076293945,-1.9629409853206605,23.48500061035156,1.2857220708446866,23.274999618530273,0.052826093590777834
3505,2013-11-07,23.11000061035156,23.11000061035156,22.54999923706055,23.0,31986.0,0.004782635232676524,9.181786655569956,-0.7333392673219249,75.61468842289258,81.74781662983901,0.07746535577651414,-0.5798030895494257,-0.39285217625372937,1.2406427415810342,22.62169060742214,0.5600013732910085,0.7737323940703753,0.4220003128051708,-0.8025273476964827,1.6465279733068243,-0.19026351744565417,1.0342641430559958,0.48999977111817117,53.33340599415376,-18.99419131810088,0.6122638302508261,11,-0.035000801086418676,-0.4475002288818324,-0.6837501525878871,0.8999996185302734,0.9849987030029297,3,0.06360879595546365,1.5862157415994793,23.0,2.186041766469686,23.20000076293945,-1.9629409853206605,23.48500061035156,0.06360879595546365
3506,2013-11-08,23.145000457763672,23.165000915527344,22.73500061035156,23.020000457763672,23713.0,0.0015144892465488446,4.2120959911222515,1.1363573311139221,74.51814058956924,80.61482954306061,0.0684790318451114,-0.552975477757613,-0.43361076369344786,1.1835534552907063,21.305644372448064,0.4300003051757848,0.7765856415038641,0.39975013732910014,-0.7960694577107041,1.5955697323689044,-0.19815966019080378,0.9976599348490041,0.43399990081787365,56.66672116228215,-14.891990283235096,0.5979097975199026,11,-0.0700006484985316,-0.4825000762939453,-0.723750114440918,0.8499994277954102,0.8950004577636719,4,0.06718514903524975,9.181786655569956,23.11000061035156,1.5862157415994793,23.0,2.186041766469686,23.20000076293945,0.06718514903524975
3507,2013-11-11,23.209999084472656,23.25,22.959999084472656,23.25,52699.0,0.00280832255015917,13.49971390425329,-0.32000732421875,74.89443208202395,79.48495642314442,0.013524620256035291,-0.5459413067059558,-0.5038927974924974,1.0951022290357528,19.795162704235317,0.29000091552734375,0.7449606658826617,0.40124883651733256,-0.7485196319600043,1.5510173049946694,-0.17363539772133763,0.9761330707560028,0.34842125167847016,62.85705981620412,-7.5361735907169205,0.5748842342386691,11,-0.13499927520751598,-0.5474987030029297,-0.7887487411499023,0.6100015640258754,0.970001220703125,0,0.07345979742822673,4.2120959911222515,23.145000457763672,9.181786655569956,23.11000061035156,1.5862157415994793,23.0,0.07345979742822673
3508,2013-11-12,22.809999465942386,23.440000534057614,22.5,23.440000534057614,80758.0,-0.01723393512746263,1.9841236202021404,15.749666221628662,46.79142939614723,75.3989534606946,0.39379666926952694,-0.08658648037031114,-0.12118709352122181,1.478106591429924,18.55384861252104,0.9400005340576136,0.7123927173804461,-0.03925075531005362,-1.1243134906279444,1.0458119800078371,-0.581782122968999,0.5032806123488918,0.7282524482269288,32.9786478529156,-32.76180746300824,0.5425313676589452,11,0.24000072479247692,-0.1474990844726598,-0.4299988746643102,0.9875011444091761,1.360000610351559,1,0.07189834876786172,13.49971390425329,23.209999084472656,4.2120959911222515,23.145000457763672,9.181786655569956,23.11000061035156,0.07189834876786172
3509,2013-11-13,22.81999969482422,22.90999984741211,22.34499931335449,22.795000076293945,36761.0,0.0004384142532209978,4.5122023837215055,-0.03968186689756692,41.124249336097584,70.60070166524216,0.36145142770519456,-0.03165878592098892,-0.14775443671465283,1.4499588753187034,17.175372382445197,0.5650005340576207,0.6503049108113714,-0.07150049209594656,-1.0760487835595391,0.933047799367646,-0.5737746378277429,0.43077365363584974,0.6767221427783241,43.37898191243309,-19.879312775520944,0.5022741457317969,11,0.15250015258789062,-0.1574993133544922,-0.5862493515014648,0.9750003814697266,1.3899993896484375,2,0.05915865028586831,1.9841236202021404,22.809999465942386,13.49971390425329,23.209999084472656,4.2120959911222515,23.145000457763672,0.05915865028586831
3510,2013-11-14,23.13999938964844,23.165000915527344,22.95000076293945,23.04999923706055,41297.0,0.014022773843279213,2.0713604533938472,3.600061036087587,53.00260056393703,66.8925529078229,0.020044247784404945,-0.27270485700955405,-0.4896486529008719,1.1110931423326882,15.493527493501102,0.345001220703125,0.5868201768647623,0.18949918746948669,-0.7186793882727116,1.097677763211685,-0.26459010040161246,0.6435884753405858,0.3000011444091726,72.60266575625047,10.122394906675225,0.45408928787109915,11,-0.16749954223633168,-0.4774990081787145,-0.9387488365173375,0.6275005340576101,1.1599998474121094,3,0.05445117813812428,4.5122023837215055,22.81999969482422,1.9841236202021404,22.809999465942386,13.49971390425329,23.209999084472656,0.05445117813812428
3511,2013-11-15,23.85000038146973,23.88999938964844,23.1200008392334,23.190000534057614,45647.0,0.030682844016793887,1.0810831709504707,7.333319204848975,63.92783426343559,64.28392632043914,-0.6703051015874699,-0.8706127310204828,-1.2147124084080936,0.37873850559729405,13.465660250072059,0.7699985504150426,0.5497866107149001,0.8000001907348668,-0.03850107928170132,1.638501460751435,0.38074955572658453,1.2192508257431491,-1.5050010681152415,97.41106755964323,35.35589950811087,0.41925063500828375,11,-0.7325010299682653,-1.042500495910648,-1.6387500762939489,-0.1350002288818395,0.32999992370605113,4,0.010272491738621214,2.0713604533938472,23.13999938964844,4.5122023837215055,22.81999969482422,1.9841236202021404,22.809999465942386,0.010272491738621214
3512,2013-11-18,23.815000534057614,24.125,23.690000534057614,24.09000015258789,35044.0,-0.0014674988198033478,1.521741053411417,-0.41666618501286107,62.37422833050749,62.627418055196635,-0.6521528583685132,-0.730098234864176,-1.1790513018737023,0.39103406941532626,11.946247119204651,0.43499946594238637,0.4996937646855173,0.6742503166198688,-0.07375257979321503,1.4222532130329526,0.3002488684133269,1.0482517648264107,-1.439101219177246,82.58430638436472,21.950522294008735,0.37400144820654263,11,-0.5800008773803675,-0.8900003433227504,-1.6037502288818324,-0.16750049591064098,0.4849987030029368,0,0.009447842805964113,1.0810831709504707,23.85000038146973,2.0713604533938472,23.13999938964844,4.5122023837215055,22.81999969482422,0.009447842805964113
3513,2013-11-19,23.915000915527344,23.920000076293945,23.79999923706055,23.79999923706055,24112.0,0.0041990501460085206,-1.0869406574452525,-0.41818850179289185,63.75968920612277,61.778588021192604,-0.7152842975475764,-0.7184749474608978,-1.2694776221468445,0.26628533710265856,10.625071415238619,0.12000083923339488,0.4494319836523033,0.6800006866455064,0.0566476292730691,1.3033537440179437,0.36832415795928597,0.9916772153317268,-1.4691375732421896,88.20230317616289,25.191099046296685,0.31167652868621865,11,-0.6800012588500977,-0.9900007247924805,-1.6487507820129395,-0.2700004577636719,0.2999992370605469,1,0.011080885615872171,1.521741053411417,23.815000534057614,1.0810831709504707,23.85000038146973,2.0713604533938472,23.13999938964844,0.011080885615872171
3514,2013-11-20,23.57500076293945,23.90999984741211,23.34499931335449,23.90999984741211,53669.0,-0.014217024443730741,2.373146735293469,-2.912993000962074,55.026447195090206,59.4910056625479,-0.31865247170812694,-0.34538335212176463,-0.9301044522544721,0.5840989368359644,11.103895227412655,0.5700016021728551,0.36342675232322463,0.30775051116943075,-0.31590206456854375,0.9314030869074053,-0.004075776699554723,0.6195767990384162,-1.061971954345701,53.19152389949955,-7.623301030348038,0.3118262878689865,11,-0.3400011062622035,-0.6500005722045863,-1.3400006294250453,0.0699996948242223,0.6049995422363317,2,0.025238570269310534,-1.0869406574452525,23.915000915527344,1.521741053411417,23.815000534057614,1.0810831709504707,23.85000038146973,0.025238570269310534
3515,2013-11-21,23.565000534057614,23.57999992370605,23.375,23.54999923706055,13202.0,-0.00042418784976483437,8.111092273133142,-0.0447801134163622,55.123687771948575,57.336066460590054,-0.2652130669715973,-0.31656600950789127,-0.9221498829851136,0.5741041387692896,10.546315424900797,0.20499992370605113,0.3119224841539783,0.27550029754638317,-0.35771183902100745,0.9087124341137738,-0.04110577073731392,0.5921063658300803,-0.9874928778076146,44.27861357463967,-14.163539998560069,0.3166060682836953,11,-0.33000087738036754,-0.6400003433227504,-1.3337502479553187,0.07999992370605824,0.904998779296875,3,0.027371039074785886,2.373146735293469,23.57500076293945,-1.0869406574452525,23.915000915527344,1.521741053411417,23.815000534057614,0.027371039074785886
3516,2013-11-22,23.63999938964844,23.75,23.45000076293945,23.70000076293945,32047.0,0.003182637551076395,2.7499940395298825,-3.999745708838039,52.8756734109202,54.8895377193563,-0.2934741614850971,-0.3616713319845779,-1.0067468873790908,0.4813392710440283,10.075791104910033,0.2999992370605504,0.28907184842269373,0.3197491645813031,-0.31908636989503236,0.9585846990576385,0.0003313973431353645,0.6391669318194708,-1.000592039648442,37.82048930785387,-15.952226223114785,0.31941776723816845,11,-0.40499973297119496,-0.7149991989135778,-1.4087491035461461,0.005001068115230822,0.6599998474121094,4,0.027918775992063383,8.111092273133142,23.565000534057614,2.373146735293469,23.57500076293945,-1.0869406574452525,23.915000915527344,0.027918775992063383
3517,2013-11-25,23.540000915527344,23.82999992370605,23.5,23.76499938964844,27105.0,-0.0042300540060455916,-1.1639317607624151,3.7498887405434496,56.77291593526259,55.99859177925801,-0.1583995581733717,-0.2438532034132166,-0.9139990925556276,0.559217268164403,9.634372849944437,0.32999992370605113,0.24359274928333363,0.20050067901611257,-0.4405672109297214,0.8415685689619465,-0.12003326595680264,0.5210346239890278,-0.8411698595273442,33.91327711914486,-20.51451660634236,0.3205339449729166,11,-0.30500125885009766,-0.6025009155273438,-1.3150005340576172,0.054999351501464844,-0.7400016784667933,0,0.027187738519852234,2.7499940395298825,23.63999938964844,8.111092273133142,23.565000534057614,2.373146735293469,23.57500076293945,0.027187738519852234
3518,2013-11-26,23.739999771118164,23.739999771118164,23.20000076293945,23.459999084472656,43857.0,0.008496127774527684,2.857126313853473,-1.2444559357091798,64.74105235641468,58.62268100373768,-0.2375897698226055,-0.4230103765921527,-1.1182681808389,0.3280568797583996,9.326788681553573,0.5399990081787145,0.2073707228250079,0.37349958419799734,-0.28799123848886055,1.0349904068848552,0.042754172854568395,0.7042449955414263,-0.9841219573581661,76.05629640773269,16.624318398894317,0.33074541134342866,11,-0.2024993896484375,-0.7074995040893555,-1.5149993896484375,-0.23249912261963246,-0.7399997711181641,1,0.02358885725953863,-1.1639317607624151,23.540000915527344,2.7499940395298825,23.63999938964844,8.111092273133142,23.565000534057614,0.02358885725953863
3519,2013-11-27,23.7450008392334,23.7450008392334,23.440000534057614,23.72500038146973,9648.0,0.0002106599900357775,29.499332443258034,0.07143003113056544,63.201685130829944,59.755912622281336,-0.109048401400198,-0.4063135574770129,-1.1274082491954331,0.28905226040016174,8.589597492769787,0.3050003051757848,0.16495782100969336,0.35150060653686666,-0.3261203672755322,1.0291215803492655,0.012690119630669017,0.6903110934430643,-0.9343581380238,86.50806385690683,25.218039235893386,0.3388104869061992,11,-0.12250041961669922,-0.7125005722045898,-1.543750286102295,-0.23750019073486683,-0.3050003051757848,2,0.019793611149422352,2.857126313853473,23.739999771118164,-1.1639317607624151,23.540000915527344,2.7499940395298825,23.63999938964844,0.019793611149422352
3520,2013-11-28,23.729999542236328,23.79999923706055,23.56999969482422,23.79999923706055,12871.0,-0.0006317665389290461,5.571444141688808,-3.499904634751896,62.26414038095806,59.5710577464505,-0.0017369642952083097,-0.37593279032009974,-1.1116475435834658,0.2661846241641683,8.100847010706364,0.22999954223633168,0.2368905256490379,0.3144993782043457,-0.37739323771165445,1.0063919941203459,-0.0314469297536526,0.660445686162344,-0.8667825490751149,84.12690243141918,21.33285132932985,0.34594630795799935,11,-0.06749916076660156,-0.49499988555908203,-1.3424992561340332,-0.22249889373779652,-0.7399997711181641,3,0.018963370064062124,29.499332443258034,23.7450008392334,2.857126313853473,23.739999771118164,-1.1639317607624151,23.540000915527344,0.018963370064062124
3521,2013-11-29,23.84499931335449,23.84499931335449,23.5049991607666,23.80500030517578,9700.0,0.00484617671034826,16.000429164086576,-0.5714168937328903,63.039021933338965,59.64492370232065,-0.13133166786493788,-0.4701446619032801,-1.2222792352106957,0.10865037740571282,7.398144517929516,0.3400001525878871,0.33091931092072,0.4009991645812967,-0.3131263212489124,1.1151246504115058,0.04393642166619216,0.7580619074964012,-0.9313109999197238,100.0,35.67665046639232,0.3570627429151042,11,-0.2849988937377894,-0.6099996566772425,-1.3037490844726527,-0.41749858856200817,-1.0450000762939382,4,0.026210946445696326,5.571444141688808,23.729999542236328,29.499332443258034,23.7450008392334,2.857126313853473,23.739999771118164,0.026210946445696326
3522,2013-12-02,23.84499931335449,23.934999465942386,23.67499923706055,23.899999618530273,12833.0,0.0,3.1600036621091387,-1.3750417242861297,75.42997358767106,60.941621966937134,-0.1415101396598537,-0.4656665836050031,-1.2202389640611138,0.06265031658325526,6.316738445250325,0.26000022888183594,0.38331937619333445,0.3829992294311495,-0.3532818358979384,1.1192802947602374,0.014858696766605561,0.7511397620956934,-0.8828585324571137,87.75505967286882,18.662662086257853,0.36814053266454333,12,-0.27749919891357067,-0.6099996566772425,-1.3037490844726527,-0.48499870300292613,-1.379999160766598,0,0.01908156581288889,16.000429164086576,23.84499931335449,5.571444141688808,23.729999542236328,29.499332443258034,23.7450008392334,0.01908156581288889
3523,2013-12-03,23.40500068664551,23.940000534057614,23.399999618530273,23.940000534057614,26891.0,-0.018452448705358337,1.0186955870713947,9.72721598002421,61.86615432589298,61.701589425915216,0.24421934078160845,-0.01003702352168645,-0.7789186959888461,0.4553797063226668,6.425356334378958,0.5400009155273402,0.33745466616871056,-0.06724939346313263,-0.7938167551648121,0.6593179682385468,-0.43053307431397414,0.29603428738770887,-0.3963455369840325,0.9261221548771104,-68.46861057537171,0.36328368085084006,12,0.16499996185302024,-0.17000102996826527,-0.8637504577636754,-0.5900001525878977,-0.9800014495849645,1,-0.02584923870265743,3.1600036621091387,23.84499931335449,16.000429164086576,23.84499931335449,5.571444141688808,23.729999542236328,-0.02584923870265743
3524,2013-12-04,24.21500015258789,24.399999618530273,23.29999923706055,23.309999465942386,46193.0,0.034607965912368144,-1.3783762606527972,-1.6915905509565425,68.18953442589077,63.15335016524214,-0.5201482150659196,-0.7634890841855864,-1.5573635327566109,-0.39893614651924025,6.7622550760971,1.100000381469723,0.3167460094170913,0.6820000648498521,-0.0805954872157919,1.444595616915496,0.3007022888170283,1.0632978408826759,-1.1616912089128704,83.18187256488012,13.606626829036955,0.3812977760328226,12,-0.41499996185302734,-0.8425006866455078,-1.6737499237060547,-1.5924997329711914,-1.7350006103515625,2,-0.05017551703207579,1.0186955870713947,23.40500068664551,3.1600036621091387,23.84499931335449,16.000429164086576,23.84499931335449,-0.05017551703207579
3525,2013-12-05,24.57999992370605,24.75,23.79999923706055,24.5,70907.0,0.015073292125465931,3.523812335093829,0.0883976386831049,63.98468272933869,64.3876845339553,-0.8113514226455969,-1.0674418525401705,-1.8865615305516492,-0.806579757386654,7.097261218694249,0.9500007629394496,0.2910806455385355,0.9734998703002908,0.10636823023287434,1.8406315103677073,0.5399340502665844,1.4070656903339973,-1.445889539539717,88.27586297614604,21.30370757978028,0.43356582003370786,12,-0.6049995422363246,-1.032500267028805,-2.038749694824215,-1.9649991989135707,-2.0300006866455007,3,-0.046379145369686126,-1.3783762606527972,24.21500015258789,1.0186955870713947,23.40500068664551,3.1600036621091387,23.84499931335449,-0.046379145369686126
3526,2013-12-06,24.70000076293945,24.79999923706055,24.60000038146973,24.60000038146973,45619.0,0.004882052058823083,-2.9999618531731467,1.2500059604701286,66.41931271696552,65.45950639858896,-0.855101658229728,-1.1225252731575708,-1.9479957713891238,-0.9668838500931223,7.617661853237043,0.2199993133544993,0.3222553611984509,1.0157506942748995,0.049644269577623135,1.9818571189721759,0.5326974819262595,1.4988039066235395,-1.4366192095064214,93.33343505859327,27.165576216573783,0.48305321234863907,12,-0.7000007629394496,-1.12750148773193,-2.1525006294250453,-2.085000038146969,-1.9549999237060511,4,-0.06923080724705954,3.523812335093829,24.57999992370605,-1.3783762606527972,24.21500015258789,1.0186955870713947,23.40500068664551,-0.06923080724705954
3527,2013-12-09,24.915000915527344,25.040000915527344,24.70000076293945,24.70000076293945,45239.0,0.008704459350077576,-2.162789872429445,2.149993324305439,67.79360976563348,65.79867944405771,-0.9549721332075833,-1.268266293020929,-2.1029801332744924,-1.210568363684235,8.525722663072946,0.3400001525878942,0.3644685751579573,1.14550075531006,0.06184711069187543,2.2291543999282446,0.603673933000966,1.687327577619154,-1.497957593731563,92.81609888387325,28.219501022311533,0.5418268223090931,12,-0.7450008392333984,-1.2225008010864258,-2.320000648498535,-2.3000001907348633,-1.7450008392333984,0,-0.08488868556086215,-2.9999618531731467,24.70000076293945,3.523812335093829,24.57999992370605,-1.3783762606527972,24.21500015258789,-0.08488868556086215
3528,2013-12-10,24.45000076293945,24.95499992370605,24.415000915527344,24.899999618530273,69807.0,-0.018663461188078823,-1.0769250519937215,-2.093016447543496,64.90631563624264,65.98808283354802,-0.4231675467723903,-0.7105309891771547,-1.595025292931762,-0.7857103343871223,8.230212220987955,0.5399990081787074,0.4036240841827947,0.5985005378723116,-0.4260310960572511,1.6230321718018743,0.08623472090753026,1.110766354837093,-0.8382025298958808,66.09197796247103,0.050537348251694425,0.5122658169647819,12,-0.28000068664550426,-0.7575006484985316,-1.8150010108947718,-1.835000038146969,-1.3000011444091761,1,-0.08118611649944651,-2.162789872429445,24.915000915527344,-2.9999618531731467,24.70000076293945,3.523812335093829,24.57999992370605,-0.08118611649944651
3529,2013-12-11,24.170000076293945,24.520000457763672,24.09499931335449,24.45000076293945,38033.0,-0.01145197046659896,1.023814605746585,0.6222253305019603,59.43837623531406,65.67410903958758,-0.08553583386537156,-0.34172645952767766,-1.277016949591978,-0.5386265470888318,7.36802413402674,0.42500114440918324,0.43685715713052176,0.2509998321533189,-0.6588564708126583,1.160856135119296,-0.2039283193296697,0.7059279836363075,-0.3868175213523237,29.83873696775027,-37.34634111369398,0.45492815148298904,12,0.0,-0.47749996185302734,-1.268749713897705,-1.5549993515014648,-1.4099998474121058,2,-0.07219697284754678,-1.0769250519937215,24.45000076293945,-2.162789872429445,24.915000915527344,-2.9999618531731467,24.70000076293945,-0.07219697284754678
3530,2013-12-12,24.399999618530273,24.5049991607666,24.01499938964844,24.01499938964844,27608.0,0.009515909868031525,-1.5454518431912934,-1.374997445521493,61.30953158110746,65.48194344489518,-0.23523909848148605,-0.4980239093861485,-1.4671645177605157,-0.8043718434568632,7.0552298485239096,0.4899997711181605,0.4398387573047735,0.41799936294555806,-0.43761625110051483,1.273614976991631,-0.009808444077478384,0.8458071699685945,-0.4659988603183649,37.560942024130966,-31.961377563707714,0.42780780702303617,12,-0.22999954223632812,-0.7074995040893555,-1.4574995040893555,-1.852499008178711,-1.889999389648434,3,-0.07868852894718181,1.023814605746585,24.170000076293945,-1.0769250519937215,24.45000076293945,-2.162789872429445,24.915000915527344,-0.07868852894718181
3531,2013-12-13,24.09499931335449,24.440000534057614,23.915000915527344,24.399999618530273,38295.0,-0.01250001270262957,1.727255613023435,-0.7922081139058184,57.783987583242485,63.52127833329201,0.12175712344409817,-0.1831162616748152,-1.1195542582891669,-0.5353377114722306,6.699702651680929,0.5249996185302699,0.44442819546197043,0.10074911117553498,-0.7539240453994225,0.9554222677504924,-0.32658746711194553,0.5280856894630155,0.9450016021728551,15.999857584635102,-55.629740526701504,0.42733657828747884,12,0.07500076293945668,-0.40249919891357067,-1.226249217987057,-1.5474987030029261,-1.875,4,-0.06412119196192023,-1.5454518431912934,24.399999618530273,1.023814605746585,24.170000076293945,-1.0769250519937215,24.45000076293945,-0.06412119196192023
3532,2013-12-16,24.040000915527344,24.21500015258789,23.95000076293945,24.149999618530273,19595.0,-0.002282564822347233,1.208330353098282,0.3606511243965238,54.38598154556585,62.69014802436676,0.2316901090813417,-0.11636311343075789,-1.0199333719027877,-0.5143558413727938,5.916024548805254,0.26499938964844105,0.4547420580199031,0.034500694274903765,-0.8161517979950013,0.8851531865448088,-0.39082555186004697,0.4598269404098545,0.9774999999999991,12.019242231673429,-56.61109686069294,0.42532624613495185,12,0.12999916076660156,-0.3475008010864258,-1.171250820159912,-1.4925003051757812,-1.875,0,-0.053868553534767494,1.727255613023435,24.09499931335449,-1.5454518431912934,24.399999618530273,1.023814605746585,24.170000076293945,-0.053868553534767494
3533,2013-12-17,24.18000030517578,24.270000457763672,23.875,24.0,33664.0,0.0058236016770703,1.1944432670707412,-1.6363857051204245,56.11813870588888,61.34888183325545,0.2382387591478583,-0.2482177360252571,-1.1076053863461865,-0.6870248135833386,5.149588373033712,0.3950004577636719,0.45953401003409766,0.16125011444091797,-0.69171928940359,1.014219518285426,-0.2652345874813342,0.5877348163631702,0.8154506103515615,47.286835459508055,-18.293830161073814,0.42648470192225313,12,0.23999977111816406,-0.4875001907348633,-1.3112502098083496,-1.6324996948242188,-2.135000228881836,1,-0.04177006683766016,1.208330353098282,24.040000915527344,1.727255613023435,24.09499931335449,-1.5454518431912934,24.399999618530273,-0.04177006683766016
3534,2013-12-18,24.170000076293945,24.25,23.899999618530273,23.899999618530273,27037.0,-0.00041357439022426945,-1.5925910227609885,1.5,56.19719528202187,60.48360545022024,0.26952821331552457,-0.20169722957486513,-1.0443151086711318,-0.711600884781106,5.327442308431409,0.35000038146972656,0.44157235011767426,0.121499919891356,-0.7074698379937914,0.9504696777765034,-0.2929849590512177,0.5359847988339297,0.7806328026123026,46.825471312530084,-15.731372127202917,0.41448487894257413,12,0.28750038146972656,-0.47749996185302734,-1.3137497901916504,-1.6224994659423828,-2.235000610351559,2,-0.04220109451981724,1.1944432670707412,24.18000030517578,1.208330353098282,24.040000915527344,1.727255613023435,24.09499931335449,-0.04220109451981724
3535,2013-12-19,24.209999084472656,24.45000076293945,24.084999084472656,24.45000076293945,29283.0,0.0016549031051904528,2.041659381705536,-0.8888935983836882,55.25180045655666,59.24277075461926,0.19168260238468804,-0.20121327015416313,-1.035424548907848,-0.7797480976458431,5.531480612258416,0.3650016784667933,0.4903722742120493,0.12924900054931499,-0.6701804598228449,0.9286784609214749,-0.27046572963676496,0.5289637307353949,0.697608479277342,58.26063303987882,0.42191712820923044,0.39971473018608045,12,0.24750137329101562,-0.2149982452392578,-1.3924989700317383,-1.6624984741210938,-2.4749984741210973,3,-0.05989256135580734,-1.5925910227609885,24.170000076293945,1.1944432670707412,24.18000030517578,1.208330353098282,24.040000915527344,-0.05989256135580734
3536,2013-12-20,24.29999923706055,24.399999618530273,23.97500038146973,24.28499984741211,54438.0,0.0037174785622200446,2.9534784691541693,-0.0624970197886194,56.381491478450805,57.97475761159896,0.04355557775704355,-0.2521610931915923,-1.0744813269344853,-0.8982177223253593,5.319359283740027,0.4249992370605433,0.4541786943596975,0.1862491607666037,-0.5907483630044581,0.9632466845376655,-0.20224960111892543,0.5747479226521328,0.5663040241394484,73.91281272183372,19.037986666832325,0.3884987618855307,12,0.11500072479247692,-0.21999835968017933,-1.4824991226196325,-1.752498626708988,-2.7849998474121094,4,-0.073662512937397,2.041659381705536,24.209999084472656,-1.5925910227609885,24.170000076293945,1.1944432670707412,24.18000030517578,-0.073662512937397
3537,2013-12-23,24.18000030517578,24.43000030517578,24.09000015258789,24.165000915527344,18241.0,-0.004938227804622941,-3.1211911037129516,0.9999999999997632,61.94145345389113,57.64532848022658,0.05401010094354319,-0.08617484127025676,-0.9019488184857813,-0.8099104692462227,4.961004158123347,0.3400001525878906,0.4070395092097776,0.03425025939941406,-0.694471116010849,0.7629716348096771,-0.3301104283057157,0.3986109471045438,0.6466508255762164,53.04346095413778,-8.297962990811193,0.36436068770513086,12,0.017499923706054688,-0.05999946594238281,-1.2175006866455078,-1.515000343322754,-2.745000839233395,0,-0.08105876621522412,2.9534784691541693,24.29999923706055,2.041659381705536,24.209999084472656,-1.5925910227609885,24.170000076293945,-0.08105876621522412
3538,2013-12-27,24.29999923706055,24.45000076293945,24.22500038146973,24.28000068664551,17866.0,0.004962734920192835,-2.4615666769369624,1.3332909460834181,51.6633894564908,56.781441060357324,-0.10002263104327724,-0.17082732352111307,-0.9688709052361197,-0.9617040576097544,5.260042993358136,0.2700004577636683,0.3397411350093371,0.12624921798706268,-0.5795008587976831,0.8319992947718085,-0.2266258204053102,0.47912425637943556,0.48858584846136566,72.72705204276726,13.563846367927866,0.3528750383923722,12,-0.10999965667724965,-0.179998397827152,-1.2199993133544957,-1.5174989700317418,-2.859998703002937,4,-0.08786001599033244,-3.1211911037129516,24.18000030517578,2.9534784691541693,24.29999923706055,2.041659381705536,24.209999084472656,-0.08786001599033244
3539,2013-12-30,24.21500015258789,24.399999618530273,24.21500015258789,24.35000038146973,14676.0,-0.0034979048206316143,-1.7407281820879075,-6.75050071530776,41.97801221208429,54.633494463799195,-0.00890551035995557,-0.05144952680202408,-0.8298824071193174,-0.9109133712859858,5.5547063767414695,0.1849994659423828,0.24026898101902106,0.017750167846678266,-0.6585751677973661,0.6940755034907227,-0.32041249997534393,0.35591283566870047,0.5370415295131501,50.526227026506106,-4.749761178303558,0.3381626678220216,12,-0.05249977111816406,-0.09499931335449219,-1.135000228881836,-1.432499885559082,-2.815000534057617,0,-0.08961387828288059,-2.4615666769369624,24.29999923706055,-3.1211911037129516,24.18000030517578,2.9534784691541693,24.29999923706055,-0.08961387828288059
3540,2014-01-02,24.18000030517578,24.76000022888184,23.76499938964844,24.239999771118164,55735.0,-0.0014453787813983876,-1.2359536836420626,0.44443973494962025,38.12781530550764,52.44947532182865,-0.009380887804418592,0.02001815745051161,-0.7397030919652394,-0.9018908152270626,6.080850121192874,0.9950008392333984,0.1761203051645559,-0.039749717712403765,-0.6795811674508485,0.600081732026041,-0.35966544258162614,0.2801660071568186,-0.30500030517578125,41.70859954722038,-8.391784583518188,0.31991572486922176,1,0.08249950408935902,-0.05999946594238281,-1.1000003814697266,-1.3975000381469727,-3.220001220703125,3,-0.0928453602522431,-1.7407281820879075,24.21500015258789,-2.4615666769369624,24.29999923706055,-3.1211911037129516,24.18000030517578,-0.0928453602522431
3541,2014-01-03,24.46999931335449,24.46999931335449,24.03000068664551,24.03499984741211,20503.0,0.011993341791506573,1.022984675421481,-7.250055631496905,40.17653760939914,50.870648217810135,-0.26886627550193154,-0.23268659773934175,-0.9667913945800315,-1.2177218819458524,6.771324306634402,0.43999862670897727,0.15451432102867102,0.21899929046630362,-0.404611707113407,0.8426102880460142,-0.09280620832355169,0.5308047892561589,-0.7049999237060476,70.85420392702552,25.076548834309747,0.3118054987898558,1,-0.20749950408934836,-0.3499984741210902,-1.389999389648434,-1.68749904632568,-3.1099987030029297,4,-0.1117694638230049,-1.2359536836420626,24.18000030517578,-1.7407281820879075,24.21500015258789,-2.4615666769369624,24.29999923706055,-0.1117694638230049
3542,2014-01-06,24.29999923706055,24.67499923706055,24.229999542236328,24.5,20469.0,-0.006947285699397621,-1.6176440889048667,-0.45977243329752043,46.19284228789651,49.76783750469988,-0.0649356064275537,-0.028302375842997662,-0.7390722352717205,-1.0777585724889072,7.091362416212012,0.4449996948242223,0.10035066066190623,0.02624921798706481,-0.5674800864066398,0.6199785223807694,-0.2706154342097875,0.32311387018391713,-0.5349998474121094,53.76878353432362,10.124499822522353,0.2968646521968527,1,-0.037499427795410156,-0.179998397827152,-1.2199993133544957,-1.5174989700317418,-2.664999008178711,0,-0.11460905081694961,1.022984675421481,24.46999931335449,-1.2359536836420626,24.18000030517578,-1.7407281820879075,24.21500015258789,-0.11460905081694961
3543,2014-01-07,22.79999923706055,24.30500030517578,22.6299991607666,24.29999923706055,212702.0,-0.06172839699979549,1.218541423511649,7.49997138987978,28.526584851791583,46.69332523467428,1.3619486387955604,1.501005817826826,0.8014395993765717,0.38373614242981446,8.144293107148732,1.6750011444091797,0.041425883739080405,-1.4435007095336871,-2.2478780025138505,-0.6391234165535238,-1.8456893560237688,-1.0413120630436055,1.960000991821289,7.981220236869453,-35.864029709489195,0.4021886464900816,1,0.8950004577636683,1.0350008010864222,0.2862505912780726,-0.017498970031741834,-1.1899986267089915,1,-0.05986841301728674,-1.6176440889048667,24.29999923706055,1.022984675421481,24.46999931335449,-1.2359536836420626,24.18000030517578,-0.05986841301728674
3544,2014-01-08,23.0,23.31999969482422,22.75,22.915000915527344,118068.0,0.008771963580347597,-1.7469804209945767,-0.056666056315104164,27.848066119932625,43.64846586393828,1.0935259175689467,1.2704497885319697,0.6160958470041891,0.15039313563719503,9.106039457149866,0.5699996948242188,0.0028988213540088736,-1.182749938964843,-2.160935913137884,-0.20456396479180228,-1.6718429260513652,-0.6936569518783209,1.7174002075195354,17.37092270854113,-26.14278533988785,0.48909298708652077,1,0.6949996948242188,0.8350000381469727,0.2850003242492676,-0.2174997329711914,-0.7999992370605469,2,-0.06782606373662547,1.218541423511649,22.79999923706055,-1.6176440889048667,24.29999923706055,1.022984675421481,24.46999931335449,-0.06782606373662547
3545,2014-01-09,23.440000534057614,23.440000534057614,23.04999923706055,23.10000038146973,55237.0,0.019130458002504902,1.2941242468781267,4.000044879274667,40.06069952058606,41.83504453528664,0.5954305862436478,0.7806907537278249,0.19004214174298895,-0.30540110952285104,9.343403928514563,0.44000053405761363,-0.04777385546596591,-0.6857494354248068,-1.6987092723197321,0.3272104014701185,-1.1922293538722677,-0.17926951697734594,1.2356516525268617,39.60886763187496,-7.08008422190764,0.5064799184474622,1,0.2549991607666051,0.394999504089359,-0.11250019073485973,-0.657500267028805,-1.1400012969970668,3,-0.08703075379897196,-1.7469804209945767,23.0,1.218541423511649,22.79999923706055,-1.6176440889048667,24.29999923706055,-0.08703075379897196
3546,2014-01-10,22.989999771118164,23.30500030517578,22.915000915527344,23.30500030517578,90100.0,-0.019197984329633933,1.4761824027707977,-0.9264717432036904,35.77232956739327,38.92736410345354,0.9387899030814495,1.1552439415850415,0.652110880551831,0.1347309662279983,9.564629325549275,0.5249996185302699,-0.11398911311225035,-1.0502501487731948,-2.1445295913594293,0.04402929381303977,-1.597389870066312,-0.5031104274800775,1.6447393549499552,17.60394116972228,-32.08786412830416,0.5471397212931172,1,0.7049999237060547,0.8450002670288086,0.45875024795532227,-0.20749950408935547,-0.7549991607666051,4,-0.08829929129428493,1.2941242468781267,23.440000534057614,-1.7469804209945767,23.0,1.218541423511649,22.79999923706055,-0.08829929129428493
3547,2014-01-13,22.79999923706055,23.26499938964844,22.70000076293945,23.26499938964844,73177.0,-0.008264486122192438,1.430100822825859,1.4761884578355566,31.5507773215098,36.692629421788986,1.0196816522222427,1.2423663666466105,0.8480294190161501,0.3166915471836447,9.469820300811547,0.5649986267089915,-0.18994751372295582,-1.1345005989074686,-2.2804083259374117,0.011407128122474575,-1.7074544624224401,-0.561546735392497,1.7946450897015396,10.149251351939387,-38.2007376367598,0.5729538635149719,1,0.8950004577636683,1.0350008010864222,0.5975008010864222,-0.017498970031741834,-0.44999885559082387,0,-0.06315783661818408,1.4761824027707977,22.989999771118164,1.2941242468781267,23.440000534057614,-1.7469804209945767,23.0,-0.06315783661818408
3548,2014-01-14,22.46500015258789,22.76000022888184,22.299999237060547,22.76000022888184,73573.0,-0.014692942793091524,2.1186499854523784,0.6344085580449144,29.028274296192436,35.25376965335656,1.192407003572491,1.4978234822959031,1.1837250967872137,0.6415412296854868,10.238065882637764,0.5000000000000036,-0.2953733791431503,-1.3702496528625474,-2.6626503734482156,-0.07784893227687917,-2.0164500131553815,-0.7240492925697133,2.0903512708542884,14.473748052917198,-32.66172352741995,0.6462003602928338,1,1.0649995803833008,1.2049999237060547,0.9362497329711914,0.31750011444091797,-0.16500091552734375,1,-0.03694635735893548,1.430100822825859,22.79999923706055,1.4761824027707977,22.989999771118164,1.2941242468781267,23.440000534057614,-0.03694635735893548
3549,2014-01-15,22.424999237060547,22.71500015258789,22.274999618530273,22.5,114846.0,-0.001780588259766236,-1.3466695149739583,0.2542398086186243,28.044274902286432,34.13337627522087,1.06364805358454,1.4760691541428201,1.2238109911741404,0.6675443089261783,11.77659419701901,0.4400005340576172,-0.4235648554132716,-1.323000526428224,-2.7489569539442122,0.10295590108776409,-2.03597874018622,-0.6100223126702282,2.0401380989263664,12.875493618163878,-31.49560788962372,0.7129782137579943,1,1.0500001907348633,1.2325010299682617,0.9775009155273438,0.3575010299682617,-0.2399997711181605,2,-0.036343306775328044,2.1186499854523784,22.46500015258789,1.430100822825859,22.79999923706055,1.4761824027707977,22.989999771118164,-0.036343306775328044
3550,2014-01-16,22.479999542236328,22.59499931335449,22.350000381469727,22.420000076293945,34382.0,0.0024526335360977036,-1.4500033378791715,-0.7999847413661564,27.41935178524089,32.715911183647734,0.829358974838005,1.3384764346636366,1.166796270021731,0.600879451488666,13.56954190628335,0.24499893188476207,-0.5283116081915225,-1.1720002174377449,-2.669845790818048,0.32584535594255826,-1.9209230041278964,-0.4230774307475933,1.8537295307031876,19.90289194599429,-19.874989776861987,0.7489227866901508,1,0.994999885559082,1.1775007247924805,1.106250286102295,0.4400005340576172,-0.34499931335448863,3,-0.012455461966126902,-1.3466695149739583,22.424999237060547,2.1186499854523784,22.46500015258789,1.430100822825859,22.79999923706055,-0.012455461966126902
3551,2014-01-17,22.54999923706055,22.60000038146973,22.399999618530273,22.60000038146973,57106.0,0.0031138654915319197,6.999847415601897,-0.8333598245223639,29.522597291564622,30.863661739610855,0.5122325507427945,1.2087686705319634,1.0960376395258642,0.5179071074116273,15.566908510882701,0.20000076293945668,-0.608406667042086,-1.0247505187988253,-2.5844823954563907,0.5349813578587401,-1.804616457127608,-0.24488458047004258,1.6602060686144107,27.777745667524268,-9.89573297679991,0.7798659383287825,1,0.7400007247924769,1.1075010299682582,1.211250782012936,0.5450010299682582,-0.6349983215332067,4,-0.01108647487620007,-1.4500033378791715,22.479999542236328,-1.3466695149739583,22.424999237060547,2.1186499854523784,22.46500015258789,-0.01108647487620007
3552,2014-01-20,22.7450008392334,22.82999992370605,22.459999084472656,22.70000076293945,64731.0,0.008647521453231999,2.4418963635880546,-0.8999809269502904,30.826170784514744,31.119171287691206,0.0820905648438277,0.9610479133600052,0.895757394321187,0.31221245057181335,17.41951295814675,0.3700008392333949,-0.68217106771964,-0.7649989128112793,-2.3507114451139195,0.8207136194913609,-1.5578551789625976,0.027857353340039026,1.3490921252128807,84.684858065847,49.32026344476445,0.7928562661513201,1,0.11249923706054688,0.9124994277954102,1.0412487983703613,0.3749990463256836,-0.37000083923339844,0,-0.022422519677472552,6.999847415601897,22.54999923706055,-1.4500033378791715,22.479999542236328,-1.3466695149739583,22.424999237060547,-0.022422519677472552
3553,2014-01-21,23.170000076293945,23.28499984741211,22.795000076293945,22.84000015258789,70335.0,0.01868539113559642,-1.333331819564852,7.333319204848317,38.1114958596018,32.25955236987667,-0.31838631885027624,0.4811722783764232,0.4794970109050425,-0.11872195265605257,18.761764279998744,0.5399990081787109,-0.7839655961049701,-0.2894996643066392,-1.849492520695847,1.2704931920825686,-1.0694960925012431,0.4904967638879647,0.8149472873973735,88.61388662797835,52.88823903383134,0.7799964281946045,1,-0.3125,0.44499969482421875,0.7612500190734863,0.07000064849853516,-1.0049991607666016,1,-0.03539057799413603,2.4418963635880546,22.7450008392334,6.999847415601897,22.54999923706055,-1.4500033378791715,22.479999542236328,-0.03539057799413603
3554,2014-01-22,23.149999618530273,23.21999931335449,23.059999465942386,23.184999465942386,45111.0,-0.0008632049071132242,2.0476294277929865,-0.10606016819352,38.24200928155272,32.057475676650746,-0.30717336961427577,0.4435814304154633,0.5146317002933003,-0.10036243557392055,20.176552531154105,0.15999984741210227,-0.9053377555282189,-0.2585000991821289,-1.787066932855513,1.2700667344912553,-1.0227835160188192,0.5057833176545614,0.7323508804513814,85.56146459979314,48.502691237288644,0.7642834168366921,1,-0.3599996566772461,0.36750030517578125,0.7812504768371582,0.12000083923339844,-1.1499996185302734,2,-0.0367170797181936,-1.333331819564852,23.170000076293945,2.4418963635880546,22.7450008392334,6.999847415601897,22.54999923706055,-0.0367170797181936
3555,2014-01-23,22.76000022888184,23.03000068664551,22.7450008392334,22.95000076293945,62890.0,-0.016846626180341717,-1.5909157902950655,5.42861035422268,30.915203089902462,31.517794956929542,-0.026569990284762923,0.7582569579433134,0.9119993386585996,0.2971280405869585,21.798867222539865,0.404998779296875,-0.8540374868082594,-0.5759995460510225,-2.081881291727349,0.9298821996253039,-1.3289404188891858,0.1769413267871407,1.0259092172727335,40.67802454767872,7.568046841143492,0.7529408728381632,1,0.019999504089351916,0.7574996948242152,1.1712498664855922,0.5100002288818324,-0.5949993133544957,3,-0.025263653653649465,2.0476294277929865,23.149999618530273,-1.333331819564852,23.170000076293945,2.4418963635880546,22.7450008392334,-0.025263653653649465
3556,2014-01-24,22.51000022888184,22.86000061035156,22.43000030517578,22.84000015258789,28029.0,-0.010984182666340936,1.3243207019027303,1.7368368217638368,30.372832013317904,31.386912144908223,0.16559589874866631,0.9141477103186091,1.1654861605407483,0.544060348042823,23.930773966831687,0.4300003051757777,-0.8210823300510093,-0.736499595642087,-2.213641549155927,0.7406423578717529,-1.4750705723990052,0.0020713811148311834,1.1852546276152758,9.356721232482915,-20.26678254898569,0.7385709767569196,1,0.2699995040893519,1.0074996948242152,1.4212498664855922,0.8725004196166957,-1.0599994659423864,4,-0.016659262380586237,-1.5909157902950655,22.76000022888184,2.0476294277929865,23.149999618530273,-1.333331819564852,23.170000076293945,-0.016659262380586237
3557,2014-01-27,22.21999931335449,22.44499969482422,22.11000061035156,22.315000534057614,78065.0,-0.01288320357968098,-1.1269875870421056,0.2878825535358237,41.34329556408187,32.75524784134038,0.40752760526237,1.1065128985064838,1.4535805320891164,0.8291962332307286,26.262443809294666,0.39999961853028054,-0.8786147123894388,-0.9285004615783734,-2.4049438854932994,0.5479429623365526,-1.6667221735358346,-0.19027874962091218,1.390040228864617,9.36159782351086,-22.049423269740114,0.7382217119574627,1,0.4775009155273473,1.2150011062622106,1.711250782012943,1.1625013351440465,-0.8400001525878871,0,-0.01372630095644678,1.3243207019027303,22.51000022888184,-1.5909157902950655,22.76000022888184,2.0476294277929865,23.149999618530273,-0.01372630095644678
3558,2014-01-28,22.165000915527344,22.364999771118164,22.11000061035156,22.11000061035156,17523.0,-0.002475175496251758,-8.272645304479441,-0.5789431416640272,36.97350066414969,33.74738403710296,0.46432458825555756,1.0470439973816852,1.5188891470844297,0.875367782415708,28.667404554317848,0.2549991607666051,-0.8853129177119357,-0.876748943328856,-2.3107615489863633,0.5572636623286513,-1.5937552461576097,-0.15974264050010234,1.3250355121423567,4.954988238003341,-27.06577562828677,0.7170063028287543,1,0.5324993133544922,1.2699995040893555,1.766249179840088,1.2174997329711914,-1.0250015258789027,1,0.009474354874740687,-1.1269875870421056,22.21999931335449,1.3243207019027303,22.51000022888184,-1.5909157902950655,22.76000022888184,0.009474354874740687
3559,2014-01-29,22.045000076293945,22.299999237060547,21.899999618530273,22.25,86828.0,-0.00541397853718717,1.6229620967187177,-3.7272506588983583,25.82323353863488,33.570037565257856,0.5864225346441714,1.049970907580743,1.6476959710033654,0.9862333874956022,31.323731081544448,0.39999961853027344,-0.8629818016594939,-0.8882497787475572,-2.276122940582095,0.4996233830869805,-1.5821863596648242,-0.1943131978302901,1.3346334859903024,12.83188678799414,-17.476010436011144,0.6939365809172683,1,0.5474996566772461,1.2849998474121094,2.0112500190734863,1.3375005722045898,-0.6049995422363317,2,0.005443449254619814,-8.272645304479441,22.165000915527344,-1.1269875870421056,22.21999931335449,1.3243207019027303,22.51000022888184,0.005443449254619814
3560,2014-01-30,21.934999465942386,22.100000381469727,21.809999465942386,21.950000762939453,27976.0,-0.0049898212733439085,-1.1886754428266368,0.07317708575626994,29.27309463889314,33.542315048294356,0.6827872656235066,1.0362891521951205,1.7550897847521263,1.082055235345127,33.19692301737843,0.2900009155273402,-0.7980495990174887,-0.8860003471374469,-2.2110248596723032,0.4390241653974094,-1.5485126034048733,-0.22348809087002053,1.2966707019664625,11.904748929615359,-19.183516156670102,0.6625122562674274,1,0.6125001907348597,1.3500003814697266,2.1400008201599086,1.4475011825561488,-0.7999992370605469,3,0.002963325080474144,1.6229620967187177,22.045000076293945,-8.272645304479441,22.165000915527344,-1.1269875870421056,22.21999931335449,0.002963325080474144
3561,2014-01-31,21.73500061035156,21.934999465942386,21.559999465942386,21.899999618530273,51870.0,-0.00911779623707576,2.1915069760645753,10.998982835349313,29.158542084093455,33.357022970469764,0.843750242927733,1.076052724077453,1.9272151371109594,1.266089404277583,35.27551136328127,0.375,-0.7281709289393845,-0.9492492675781286,-2.112340550191732,0.21384201503547473,-1.5307949088849284,-0.3677036262713287,1.3260690733213139,19.774135497149032,-13.385986212112243,0.5815456413068014,1,0.6874990463256871,1.424999237060554,2.491250038146976,1.6475000381469762,-1.0650005340576136,4,0.019783772399389443,-1.1886754428266368,21.934999465942386,1.6229620967187177,22.045000076293945,-8.272645304479441,22.165000915527344,0.019783772399389443
3562,2014-02-03,21.51499938964844,21.850000381469727,21.405000686645508,21.850000381469727,69505.0,-0.010121979044175444,1.6567067303586374,2.0303212456794753,30.5327907296696,32.514944622699524,0.9732778791083909,1.1348976432777853,2.11734005224044,1.4768277843525262,38.134146780597774,0.44499969482421875,-0.6644062803198842,-1.0300004959106417,-2.034663396258807,-0.025337595562476167,-1.5323319460847244,-0.5276690457365589,1.3359204635421627,11.458209156871996,-23.07148749168912,0.502331450174083,2,0.797500610351559,1.5675010681152308,2.732501029968258,1.867501258850094,-0.6299991607666016,0,-0.0030210842924894843,2.1915069760645753,21.73500061035156,-1.1886754428266368,21.934999465942386,1.6229620967187177,22.045000076293945,-0.0030210842924894843
3563,2014-02-04,21.434999465942386,21.649999618530273,21.274999618530273,21.43000030517578,104799.0,-0.003718332604022545,-1.3809483442425416,-0.014922823778599558,30.04033886182117,31.603647909396017,0.8731022681486387,1.1672367317801964,2.162694275161396,1.550837776082954,38.470631955227695,0.375,-0.6199012907611134,-1.0417504310607875,-2.153251632553758,0.06975077043218292,-1.5975010318072727,-0.4859998303143023,1.1845733206010003,15.609747020348507,-20.764347223541264,0.5557506007464852,2,0.7175006866455043,1.5825004577636683,2.723751068115231,1.9475011825561488,-0.9349994659423864,1,-0.002565911198793014,1.6567067303586374,21.51499938964844,2.1915069760645753,21.73500061035156,-1.1886754428266368,21.934999465942386,-0.002565911198793014
3564,2014-02-05,21.440000534057614,21.649999618530273,21.309999465942386,21.399999618530273,39173.0,0.00023331319056829614,-2.090893327784781,8.001526135056556,28.600862937109966,31.346499003530184,0.6705439152460855,1.095541020767758,2.1333521979040526,1.5366216040603042,38.82530120680833,0.3400001525878871,-0.5969743917008472,-0.9587493896484425,-2.1328286059273935,0.2153298266305086,-1.5457889977879198,-0.37170978150896516,0.9375490822434109,20.000092477423518,-17.695037875274142,0.587039608139476,2,0.6274995803833043,1.577499389648441,2.714999675750736,1.9425001144409215,-1.4400005340576136,2,-0.013992590342179256,-1.3809483442425416,21.434999465942386,1.6567067303586374,21.51499938964844,2.1915069760645753,21.73500061035156,-0.013992590342179256
3565,2014-02-06,21.399999618530273,21.600000381469727,21.299999237060547,21.59499931335449,71837.0,-0.001865714297152099,1.9268142910308894,-4.874880793439215,26.04170888656273,30.865263100557385,0.5557881034634065,1.0275574272700396,2.148367817866358,1.5664425581856705,39.52540790300066,0.3000011444091797,-0.6453748504243322,-0.8967502593994148,-2.0440962752785516,0.2505957564797221,-1.4704232673389832,-0.32307725145984634,0.7790909981720162,18.939398318064807,-19.183613178942178,0.5736730079395689,2,0.46000003814697266,1.6175003051757812,2.741250991821289,1.9825010299682617,-1.5799999237060547,3,0.0018692016934758193,-2.090893327784781,21.440000534057614,-1.3809483442425416,21.434999465942386,1.6567067303586374,21.51499938964844,0.0018692016934758193
3566,2014-02-07,20.959999084472656,21.450000762939453,20.61000061035156,21.399999618530273,137498.0,-0.020560772986024767,2.111095412850531,2.256416526468213,16.25708584791829,28.0779064654281,0.8412671932068605,1.3783461795145655,2.55533726185201,1.9894497683545609,40.33537030135121,0.8400001525878942,-0.7153041099779927,-1.2352507591247566,-2.4794521145283355,0.008950596278822331,-1.8573514368265478,-0.6131500814229653,1.0563551525586696,28.22568860682021,-3.842014175503852,0.62210067770179,2,0.527501106262207,1.6825008392333984,3.2312512397766113,2.422501564025879,-0.8999996185302699,4,0.008349291605590947,1.9268142910308894,21.399999618530273,-2.090893327784781,21.440000534057614,-1.3809483442425416,21.434999465942386,0.008349291605590947
3567,2014-02-10,21.36000061035156,21.399999618530273,20.899999618530273,20.934999465942386,76892.0,0.01908404309880085,-1.0201985951148838,-0.965910519448414,15.458086816240083,25.68730492677148,0.34245912705731385,0.9116741776224764,2.1294954119753697,1.5764446068142561,40.919546080713,0.5,-0.7142441491945917,-0.7632493019104025,-2.026612854307121,0.5001142504863161,-1.3949310781087618,-0.13156752571204322,0.37508290134381284,72.11545339004009,45.25066014806879,0.6316817761983602,2,0.09499931335449574,1.2824993133544957,2.8312497138977086,2.022500038146976,-1.3000011444091726,0,-0.032303394866160406,2.111095412850531,20.959999084472656,1.9268142910308894,21.399999618530273,-2.090893327784781,21.440000534057614,-0.032303394866160406
3568,2014-02-11,21.63500022888184,21.774999618530273,21.450000762939453,21.5,70279.0,0.012874513608253757,-1.7659629728830342,0.3176467420329277,23.652219487438018,25.44608114330516,-0.01746383992104583,0.6021788280941358,1.824870670211002,1.2903076191382539,40.648396560856106,0.4149990081787145,-0.688557156479078,-0.44674968719482067,-1.7173537701438164,0.8238543957541751,-1.0820517286693168,0.18855235427967543,-1.0249996185302805,87.98287477795367,65.71138269079556,0.6353020414744974,2,-0.27999973297119496,0.8225002288818324,2.556250095367428,1.7475004196166957,-1.514999389648441,1,-0.034666050014586114,-1.0201985951148838,21.36000061035156,2.111095412850531,20.959999084472656,1.9268142910308894,21.399999618530273,-0.034666050014586114
3569,2014-02-12,21.61000061035156,21.950000762939453,21.4950008392334,21.614999771118164,53145.0,-0.0011555173684216768,-2.8723611483113785,-0.03703075771064572,27.091677970158642,25.203701513445772,-0.06778643193081635,0.5934148660662935,1.819182637851302,1.303991250532821,40.151848219193866,0.4549999237060547,-0.7212630403738238,-0.4309993743896534,-1.7075144632279304,0.8455157144486236,-1.0692569188087937,0.20725817002948688,-0.9767000198364251,74.62685717376493,52.424741748256906,0.6382575444191385,2,-0.32999992370605113,0.41499996185302734,2.1549992561340368,1.784999847412113,-1.2800006866455078,2,-0.051365135539137796,-1.7659629728830342,21.63500022888184,-1.0201985951148838,21.36000061035156,2.111095412850531,20.959999084472656,-0.051365135539137796
3570,2014-02-13,22.200000762939453,22.20499992370605,21.309999465942386,21.375,62464.0,0.02730218120888317,1.1437160217460838,-165.0278519647816,44.561420885637496,26.91513249139511,-0.6886633207535091,-0.019644840255416796,1.2052015854396707,0.7085457921366682,39.37617186736935,0.8950004577636648,-0.7235782217085713,0.17300071716308452,-1.0893047623646588,1.4353061966908278,-0.4581520226007889,0.8041534569269579,-1.5140321655273468,99.68657285775978,72.72591957185347,0.6311527397638721,2,-0.7925004959106481,-0.17500019073486683,1.5649991035461426,1.2899999618530273,-2.2049999237060547,3,-0.09909913006003679,-2.8723611483113785,21.61000061035156,-1.7659629728830342,21.63500022888184,-1.0201985951148838,21.36000061035156,-0.09909913006003679
3571,2014-02-14,22.299999237060547,22.899999618530273,22.25,22.899999618530273,112844.0,0.004504435616418112,1.1666640175730276,-0.7272725170967638,51.50375697239444,29.245239851697868,-0.7823621581153901,-0.1468627292085003,1.078182414747932,0.6047459426286395,38.00063274572766,0.6999988555908203,-0.6808640445566212,0.2854991912841811,-0.959837139670153,1.5308355222385153,-0.33716897419298775,0.90816735676135,-1.5228887600708028,69.99998092651367,39.12721571875906,0.6226681654771676,2,-0.5449991226196289,-0.342498779296875,1.4650006294250488,1.1900014877319336,-2.279998779296875,4,-0.11121074560912081,1.1437160217460838,22.200000762939453,-2.8723611483113785,21.61000061035156,-1.7659629728830342,21.63500022888184,-0.11121074560912081
3572,2014-02-17,22.23500061035156,22.440000534057614,22.20499992370605,22.364999771118164,64981.0,-0.002914736723442002,-1.4736836821762866,0.21666513019236192,51.31085473443577,31.608630504210602,-0.6755299949611988,-0.12862579189163625,1.1148479469358819,0.6643290894574143,37.3020735159766,0.2350006103515625,-0.6521902919289921,0.24600057601928427,-0.9565039436998966,1.448505095738465,-0.35525168384030437,0.8472528358788729,-1.2880590020385725,58.176167021345194,23.03253030293243,0.6012522598595903,2,-0.480000495910641,-0.287500381469723,1.5299992561340368,1.457499504089359,-1.8350009918212855,0,-0.09781880300001411,1.1666640175730276,22.299999237060547,1.1437160217460838,22.200000762939453,-2.8723611483113785,21.61000061035156,-0.09781880300001411
3573,2014-02-18,22.350000381469727,22.440000534057614,22.155000686645508,22.440000534057614,44997.0,0.0051720156492656155,5.3333192048493165,0.6923133353873681,55.722330213823355,34.62212686828987,-0.723132547990474,-0.32486363780114047,0.986451862664147,0.5466831462286947,37.85685212522441,0.2849998474121058,-0.6036243920034217,0.4020003318786607,-0.6809315069914561,1.4849321707487775,-0.1394655875563977,0.9434662513137191,-1.246814132339356,65.408856334676,26.30929403863192,0.541465919435058,2,-0.5950002670288086,-0.4025001525878906,1.4149994850158691,1.3424997329711914,-1.8299999237060547,1,-0.10246088932624664,-1.4736836821762866,22.23500061035156,1.1666640175730276,22.299999237060547,1.1437160217460838,22.200000762939453,-0.10246088932624664
3574,2014-02-19,22.299999237060547,22.450000762939453,22.25,22.299999237060547,44953.0,-0.002237187631130233,-3.0000762951094835,-0.0,57.0057498658266,38.062575865985856,-0.6015735087082845,-0.36027915669239263,0.9960867744226505,0.6040193180850721,38.433514133214345,0.20000076293945312,-0.5431305310983987,0.39449920654296733,-0.5473351657671408,1.3363335788530755,-0.07641797961208496,0.8654163926980196,-1.0530679183781828,62.26413057299618,18.90980410162898,0.4709171861550537,2,-0.5449991226196289,-0.35249900817871094,1.3000006675720215,1.3700008392333984,-1.7649993896484375,2,-0.09775777903185712,5.3333192048493165,22.350000381469727,-1.4736836821762866,22.23500061035156,1.1666640175730276,22.299999237060547,-0.09775777903185712
3575,2014-02-20,22.184999465942386,22.38500022888184,22.104999542236328,22.38500022888184,45247.0,-0.005156940585318126,1.7999961853173219,-100.0,58.928540342278076,42.803848587581385,-0.4062308524649083,-0.3062682570353523,1.0567849074067404,0.7254405149552774,38.62518898486233,0.28000068664551137,-0.4716790550185408,0.3082494735717809,-0.5556358720904058,1.1721348192339676,-0.12369319925931066,0.7401921464028725,-0.80582268327219,10.062882519331843,-34.77573058551123,0.4319426728310931,2,-0.2849998474121129,-0.23749923706055043,1.381250381469723,1.4725008010864222,-1.4849987030029332,3,-0.08361503659642022,-3.0000762951094835,22.299999237060547,5.3333192048493165,22.350000381469727,-1.4736836821762866,22.23500061035156,-0.08361503659642022
3576,2014-02-21,22.13500022888184,22.309999465942386,21.950000762939453,22.309999465942386,44529.0,-0.002253740737623411,3.1142888283379153,0.8749928474699117,63.19150507638723,48.107561727597734,-0.1922464925009031,-0.30124872843494543,1.0469133510968511,0.7918545916627941,38.4681417462722,0.35999870300293324,-0.39276662747876046,0.27700023651123473,-0.5442402952458991,1.0982407682683686,-0.1336200293673322,0.6876205023898017,-0.6341576193428367,36.99989318847727,-11.562884237105692,0.4106202658785668,2,-0.030000686645511365,-0.18750000000000355,1.4312496185302699,1.522500038146969,-1.755001068115238,4,-0.09667943833387271,1.7999961853173219,22.184999465942386,-3.0000762951094835,22.299999237060547,5.3333192048493165,22.350000381469727,-0.09667943833387271
3577,2014-02-24,21.915000915527344,22.06999969482422,21.780000686645508,22.045000076293945,48947.0,-0.009938979493094413,2.2222398830149093,0.7428555858310627,59.63858421098177,52.10604669688037,0.1282451312238031,-0.11095966600237261,1.1963198958201744,1.0260384105459366,37.98923218401428,0.3549995422363317,-0.30296018116866463,0.0722508430480957,-0.7318341809934665,0.8763358670896579,-0.3297916689726854,0.4742933550688768,-0.30222574526903756,20.149285598380747,-31.2359068225586,0.4020425120207805,2,0.18999862670898438,0.03249931335449219,1.5587491989135742,1.7424993515014648,-1.4800014495849574,0,-0.08647047130265073,3.1142888283379153,22.13500022888184,1.7999961853173219,22.184999465942386,-3.0000762951094835,22.299999237060547,-0.08647047130265073
3578,2014-02-25,22.375,22.375,21.854999542236328,22.065000534057614,33102.0,0.02099014671483479,2.3548474426102417,-2.384626670774856,65.87436618660163,56.415234276485144,-0.24110038065787975,-0.5843810039993969,0.6846084405316475,0.5766558543411584,37.214614571660874,0.5200004577636719,-0.11899746516030518,0.5217499732971191,-0.3052121077649943,1.3487120543592326,0.10826893276606242,0.9352310138281759,-0.6592468738799369,88.80585755238802,32.068848762385215,0.41348104053105666,2,-0.2700004577636719,-0.42749977111816406,0.882500171661377,1.2825002670288086,-1.625,1,-0.08826817347350735,2.2222398830149093,21.915000915527344,3.1142888283379153,22.13500022888184,1.7999961853173219,22.184999465942386,-0.08826817347350735
3579,2014-02-26,22.165000915527344,22.399999618530273,22.114999771118164,22.399999618530273,17692.0,-0.009385433942912025,1.4255440031816373,-0.758061638230707,62.279330498329834,58.38389090011763,0.062474533158965784,-0.38465211809440447,0.848415389459916,0.794880743062329,36.110016919641744,0.2849998474121094,0.0447379395705525,0.30575084686279297,-0.52877585439564,1.140277548121226,-0.11151250376642352,0.7230141974920095,-0.38500022888183594,62.096918088464214,0.5548575605397801,0.41726335062921605,2,0.17499923706054688,-0.25000095367431996,1.071249008178711,1.4924993515014648,-1.0900001525878906,2,-0.07421612406121281,2.3548474426102417,22.375,2.2222398830149093,21.915000915527344,3.1142888283379153,22.13500022888184,-0.07421612406121281
3580,2014-02-27,22.0,22.21999931335449,21.655000686645508,22.21999931335449,50410.0,-0.007444209732098583,4.136367183097504,0.9361724577337175,68.30989888352788,60.251240001354674,0.21916990215393284,-0.22612540937741699,0.9569397555227468,0.96643312484413,35.12535229187104,0.5649986267089808,0.17552112437815737,0.13749990463256978,-0.6987733685452291,0.9737731778103687,-0.2806367319563279,0.5556365412214674,0.8999996185302734,46.30869905835727,-18.64429574169636,0.4181366365888992,2,0.05250072479248047,-0.17999935150146484,1.153749942779541,1.6575002670288086,-0.21500015258789062,3,-0.06659091602672229,1.4255440031816373,22.165000915527344,2.3548474426102417,22.375,2.2222398830149093,21.915000915527344,-0.06659091602672229
3581,2014-02-28,22.165000915527344,22.165000915527344,21.799999237060547,22.0,58790.0,0.0075000416148791604,3.4242382207425903,-0.7500065023451913,65.45108686101878,61.82237690430834,0.0368844414006233,-0.37656681687574434,0.746047767252243,0.8117240761259801,33.78901843957374,0.3650016784667969,0.2980985491651005,0.28100080490112234,-0.5635398431742757,1.1255414529765204,-0.14126951913657848,0.7032711289388232,0.7100987243652348,68.45650470821364,4.227360326223462,0.4222703240376998,2,-0.11250019073486328,-0.4100008010864258,0.9837489128112793,1.4924993515014648,-1.1450004577636719,4,-0.06609519928156682,4.136367183097504,22.0,1.4255440031816373,22.165000915527344,2.3548474426102417,22.375,-0.06609519928156682
3582,2014-03-03,21.450000762939453,22.020000457763672,21.25,22.0,77212.0,-0.03225807006788839,1.6101703682151747,-3.3333102140842463,46.962238209031845,60.84903334822041,0.7027207936343451,0.35132683493385386,1.407675342357173,1.5338410876335118,32.502571520335934,0.9150009155273438,0.3110426879981105,-0.43074941635131836,-1.28174449523274,0.4202456625301032,-0.8562469557920309,-0.005251876910605802,1.400696897888185,17.391376459329507,-42.02238142861276,0.4254975394407115,3,0.39999961853027344,0.30499935150146484,1.69874906539917,2.2074995040893555,-0.2049999237060547,0,-0.04988352280255215,3.4242382207425903,22.165000915527344,4.136367183097504,22.0,1.4255440031816373,22.165000915527344,-0.04988352280255215
3583,2014-03-04,21.3799991607666,21.59000015258789,21.165000915527344,21.549999237060547,39147.0,-0.0032634778407000242,2.3999679567874392,0.30909147656732255,46.27829158253863,59.65709353896618,0.6935969368481985,0.43953170093289273,1.4178772261081605,1.613179485940904,31.044094750310435,0.4249992370605469,0.28816405892382235,-0.49800100326537944,-1.3553925919631276,0.3593905854323687,-0.9266967976142553,-0.0693052089165036,1.4066705936279327,17.408783079406017,-38.424930992271285,0.42869579434887406,3,0.40250110626220703,0.3750009536743164,1.686251163482666,2.1950016021728516,0.05000114440917969,1,-0.04420017455184644,1.6101703682151747,21.450000762939453,3.4242382207425903,22.165000915527344,4.136367183097504,22.0,-0.04420017455184644
3584,2014-03-05,21.13999938964844,21.34000015258789,20.799999237060547,20.975000381469727,52579.0,-0.011225434075721186,-1.0970856527004655,-0.9705819654658064,30.656894165736276,56.51579951935044,0.8400910789688076,0.6913496124315088,1.5943779064336319,1.8612152552311763,29.673560636797152,0.5799999237060547,0.2609453777055748,-0.7230007171630817,-1.6221374997503446,0.17613606542418125,-1.1725691084567131,-0.2734323258694502,1.549370234414063,23.943671431008692,-25.254750802554053,0.4495683912936317,3,0.4600000381469691,0.6150007247924769,1.9262509346008265,2.435001373291012,0.26500129699706676,2,-0.018448410638999824,2.3999679567874392,21.3799991607666,1.6101703682151747,21.450000762939453,3.4242382207425903,22.165000915527344,-0.018448410638999824
3585,2014-03-06,21.440000534057614,21.5,21.09499931335449,21.229999542236328,38700.0,0.01419116145084054,1.4545501835101218,1.2727409342596063,35.374174374451314,53.424984996913096,0.47304400660940615,0.41581810015597753,1.2317650121749786,1.5681222700678923,28.06417017015613,0.40500068664551137,0.2128465087396556,-0.42499961853027557,-1.319968269941942,0.4699690328813908,-0.8724839442361088,0.022484707175557617,1.098219459044735,46.886484250768966,0.3061285424493789,0.4474843257058341,3,0.15999889373779652,0.31499958038330433,1.5212492942810094,2.029999732971195,-0.5699996948242152,3,-0.017024242631820674,-1.0970856527004655,21.13999938964844,2.3999679567874392,21.3799991607666,1.6101703682151747,21.450000762939453,-0.017024242631820674
3586,2014-03-07,21.13500022888184,21.76499938964844,21.024999618530273,21.5,38815.0,-0.01422576014824617,-1.5299094581508978,-1.7380859392739518,32.70440855139374,50.43229881251444,0.6942887759269496,0.7743000416607053,1.46641710084155,1.8783273055912062,25.41919024416743,0.7399997711181676,0.15122599512518065,-0.7387499809265101,-1.5992203417224715,0.12172037986945128,-1.1689851613244926,-0.30851480052852764,1.2641621037371635,27.459070215374133,-16.925204439086535,0.4302351803979809,3,0.46499919891357067,0.6199998855590785,1.7812495231628382,2.289999961853024,-0.375,4,0.030754653962199674,1.4545501835101218,21.440000534057614,-1.0970856527004655,21.13999938964844,2.3999679567874392,21.3799991607666,0.030754653962199674
3587,2014-03-10,20.670000076293945,21.28499984741211,20.670000076293945,21.26499938964844,41878.0,-0.022001426427829096,-1.06722850704117,1.6301361272960306,26.203979169390706,46.024478032824334,1.0774150661410573,1.2489931459387122,1.8580837827873964,2.3468390951703952,22.806445817431275,0.6149997711181641,0.07425344631831621,-1.1692501068115249,-2.1616649812979,-0.17683523232514986,-1.6654575440547106,-0.6730426695683391,1.6012292086803797,0.0,-40.00119775536537,0.496207437243187,3,0.8649997711181641,1.0850000381469727,2.1212496757507324,2.630000114440918,-0.06999969482421875,0,0.016932771174545724,-1.5299094581508978,21.13500022888184,1.4545501835101218,21.440000534057614,-1.0970856527004655,21.13999938964844,0.016932771174545724
3588,2014-03-11,20.88500022888184,21.125,20.614999771118164,20.614999771118164,63320.0,0.010401555481099,-2.7777730682829653,-0.4537828056329392,30.852525106530138,42.53261076706882,0.7027311887204668,1.0276100351768704,1.5668679867122997,2.1356784254088375,21.315073624034415,0.5100002288818359,-0.012478751473736338,-0.9167499542236293,-1.9946587020525541,0.1611587936052956,-1.4557043281380935,-0.37779558030916505,1.2261061352244482,23.478308463157713,-13.14056515682184,0.5389543739144628,3,0.5324993133544886,0.8699998855590785,1.8124999999999964,2.3375005722045863,-0.15999984741211293,1,0.017237280651484665,-1.06722850704117,20.670000076293945,-1.5299094581508978,21.13500022888184,1.4545501835101218,21.440000534057614,0.017237280651484665
3589,2014-03-12,20.5,21.024999618530273,20.295000076293945,21.0049991607666,43084.0,-0.018434293735339446,1.678897027686299,-1.8703640910439292,28.751594066392954,38.13724356516492,0.9238681267145807,1.3968028152966205,1.872347628123869,2.522717531383023,20.414533957581796,0.7299995422363281,-0.09123298125048152,-1.2462501525878906,-2.470147731626092,-0.022352573549689225,-1.8581989421069913,-0.6343013630687899,1.4315735729477126,13.945579555289097,-24.9570747513923,0.6119487895190998,3,0.7300004959106445,1.0974998474121094,2.0850000381469727,2.6575002670288086,0.37999916076660156,2,0.045365868545160115,-2.7777730682829653,20.88500022888184,-1.06722850704117,20.670000076293945,-1.5299094581508978,21.13500022888184,0.045365868545160115
3590,2014-03-13,20.0,20.549999237060547,20.0,20.549999237060547,66735.0,-0.024390243902439046,1.0,1.089109210054199,25.82107742016028,33.73390918284732,1.2408186253390383,1.8166754082450254,2.2865057770378137,3.022109159890551,20.309955453314057,0.5499992370605469,-0.2565089884990215,-1.6362501144409194,-3.066498154030093,-0.20600207485174593,-2.351374134235506,-0.9211260946463327,1.7024532834161867,0.0,-37.52636976041023,0.7151240197945874,3,1.010000228881836,1.4499998092651367,2.5425000190734863,3.1575002670288086,1.1000003814697266,3,0.07025003433227539,1.678897027686299,20.5,-2.7777730682829653,20.88500022888184,-1.06722850704117,20.670000076293945,0.07025003433227539
3591,2014-03-14,19.81999969482422,20.13999938964844,19.75,19.7549991607666,109217.0,-0.009000015258789018,-9.400142417537797,-0.11818295313464512,26.0571497827586,31.411121579928064,1.1769701268931883,1.898701472791803,2.367453773697701,3.2020449147811796,21.93965581729067,0.38999938964844105,-0.4157444877094463,-1.692250442504882,-3.2992959639222583,-0.08520492108750588,-2.49577320321357,-0.888727681796194,1.6100610632453787,4.560241158475215,-33.71161551913104,0.8035227607086876,3,0.9375,1.505000114440918,2.6187500953674316,3.33750057220459,1.7600002288818324,4,0.05297684967590466,1.0,20.0,1.678897027686299,20.5,-2.7777730682829653,20.88500022888184,0.05297684967590466
3592,2014-03-17,20.059999465942386,20.200000762939453,19.81999969482422,19.850000381469727,108720.0,0.012108969465869368,-1.8148179544780232,3.2307286011914043,22.142021346673914,28.729313775943098,0.8035671076441808,1.5677823570571938,2.0346287173914597,2.961140133935924,23.520654773608047,0.3800010681152344,-0.5893418348489519,-1.3435006141662562,-3.0366732810811428,0.34967205274863034,-2.1900869476236977,-0.4969142807088147,1.067650355674683,22.545415704900826,-8.948642322000143,0.8465863334574426,3,0.6975002288818324,1.2650003433227504,2.0050005912780726,2.7650012969970668,1.965000152587887,0,0.03489535301972002,-9.400142417537797,19.81999969482422,1.0,20.0,1.678897027686299,20.5,0.03489535301972002
3593,2014-03-18,20.059999465942386,20.059999465942386,20.059999465942386,20.059999465942386,0.0,0.0,1.0,0.0,23.320677322985503,27.914178571193013,0.666750055228789,1.462402916013236,1.9882464575560128,2.959746910945899,25.097714339543593,0.0,-0.7773880018867168,-1.229000568389889,-2.9619254369331394,0.5039243001533613,-2.095463002661514,-0.36253813411826386,0.8196733877836095,24.313690877784822,-3.1726069370877568,0.8664624342716251,3,0.6975002288818324,1.2650003433227504,1.9887504577636683,2.7650012969970668,2.060001373291012,1,0.026919288629301708,-1.8148179544780232,20.059999465942386,-9.400142417537797,19.81999969482422,1.0,20.0,0.026919288629301708
3594,2014-03-19,20.1200008392334,20.274999618530273,19.9950008392334,20.200000762939453,62878.0,0.0029910954580474325,1.43479703113986,-100.0,25.520881710293025,26.819368275175428,0.4993590855575718,1.2972165722178808,1.875156135092766,2.884316647689289,26.565810254174494,0.279998779296875,-0.8628405146140494,-1.0599992752075202,-2.7994006198674484,0.6794020694524079,-1.929699947537486,-0.1902986028775544,0.5563309008219193,46.25014901175405,20.27129020917591,0.8697006723299645,3,0.6374988555908203,1.2049989700317383,1.7862496376037598,2.7049999237060547,1.9549999237060547,2,0.03006955849905313,1.0,20.059999465942386,-1.8148179544780232,20.059999465942386,-9.400142417537797,19.81999969482422,0.03006955849905313
3595,2014-03-20,20.32999992370605,20.399999618530273,20.06999969482422,20.200000762939453,71886.0,0.01043732980682388,1.4444570031859958,-1.6249910592947128,26.383538199219174,26.117049347156033,0.12890366952648336,0.9919793481535812,1.599229027529482,2.6569194037597548,27.71769123810032,0.3299999237060547,-0.9443382307601951,-0.757250213623049,-2.468613560088386,0.9541131328422878,-1.6129318868557156,0.09843145960961763,0.17959210313930996,89.23080986070423,65.79025600609688,0.8556816732326676,3,0.18750000000000355,0.9949998855590856,1.3225007057189977,2.495000839233402,1.7950000762939489,3,0.027053577920539862,1.43479703113986,20.1200008392334,1.0,20.059999465942386,-1.8148179544780232,20.059999465942386,0.027053577920539862
3596,2014-03-21,19.9950008392334,20.68000030517578,19.95499992370605,20.299999237060547,94417.0,-0.016478066194285712,-2.7662335088753074,-2.3461566676937715,29.243955941100168,26.45482454401264,0.3187030207099433,1.2210380198289954,1.8775551663532717,2.9739125945106792,28.387534975273155,0.7250003814697301,-0.9721320428047875,-0.985249328613282,-2.6883659638426387,0.7178673066160748,-1.8368076462279603,-0.1336910109986036,-0.24500083923339844,20.348955838256952,-3.6974587415774245,0.851558317614678,3,0.44249916076660156,1.3299989700317383,1.7212495803832972,2.8299999237060547,1.9299983978271484,4,0.055263790740540664,1.4444570031859958,20.32999992370605,1.43479703113986,20.1200008392334,1.0,20.059999465942386,0.055263790740540664
3597,2014-03-24,20.020000457763672,20.334999084472656,19.915000915527344,20.09000015258789,44128.0,0.0012502934474112326,-2.0,0.22950840175852213,30.346845185627345,26.39863788613455,0.2143453430876079,1.1033604044601617,1.8011298487810095,2.9287939080428345,28.815252888387565,0.4199981689453125,-1.0426217892850147,-0.8654996871948235,-2.560486040585314,0.8294866661956668,-1.7129928638900687,-0.018006510499578354,-0.2514004516601567,13.72544130846714,-10.69955659560295,0.8474931766952446,3,0.36749935150146484,1.0799999237060547,1.836249828338623,2.8050003051757812,2.2099990844726562,0,0.07792204946416059,-2.7662335088753074,19.9950008392334,1.4444570031859958,20.32999992370605,1.43479703113986,20.1200008392334,0.07792204946416059
3598,2014-03-25,20.399999618530273,20.584999084472656,20.01499938964844,20.190000534057614,45945.0,0.018980976627262836,-1.0357082036226042,-3.0000000000000506,39.7222264902086,27.617597044336286,-0.27008883772128556,0.5984979949811091,1.3838599999619134,2.5299625802585375,29.815681499649887,0.5699996948242152,-1.0748915964001888,-0.38675050735473704,-1.9406060600811088,1.1671050453716347,-1.1636782837179211,0.39017726900844707,-0.613171606445313,63.39857385060337,37.30524824297251,0.7769277763631858,3,-0.1849994659423828,0.7000007629394531,1.4512505531311035,2.4250011444091797,2.110000610351566,1,0.07965686423464136,-2.0,20.020000457763672,-2.7662335088753074,19.9950008392334,1.4444570031859958,20.32999992370605,0.07965686423464136
3599,2014-03-26,20.520000457763672,20.7450008392334,20.399999618530273,20.5,43398.0,0.005882394190066309,-2.1363573311138855,0.09524069028156061,36.5497067869821,28.809666973983155,-0.4324287607439423,0.3677960798439841,1.2285039984216795,2.3915563628109524,30.795981968232173,0.345001220703125,-1.037227850772453,-0.18449964523315288,-1.5990851299897564,1.2300858395234506,-0.8917923876114564,0.5227930971451507,-0.7153089998168944,72.89151781302927,47.386551253747456,0.7072927423783021,3,-0.27250003814697266,0.5799999237060547,1.331249713897705,2.3050003051757812,2.1549987792968786,2,0.07797272640237063,-1.0357082036226042,20.399999618530273,-2.0,20.020000457763672,-2.7662335088753074,19.9950008392334,0.07797272640237063
3600,2014-03-27,20.53499984741211,20.575000762939453,20.3700008392334,20.5,32790.0,0.0007309643915121011,2.56516402958835,1.7499523173755485,40.41532679959606,30.405019975853985,-0.406282557019118,0.2502453241209679,1.1758216983279937,2.3566947371546405,31.015913063986787,0.2049999237060547,-1.0339637253215983,-0.09625024795532156,-1.3734261230924538,1.1809256271818107,-0.7348381855238877,0.5423376896132446,-0.6926960142138654,74.69867335847357,47.39853569513294,0.6385879375685655,3,-0.2524995803833008,0.5399999618530273,1.3162503242492676,2.2900009155273438,2.210000991821289,3,0.07499395797275454,-2.1363573311138855,20.520000457763672,-1.0357082036226042,20.399999618530273,-2.0,20.020000457763672,0.07499395797275454
3601,2014-03-28,20.700000762939453,20.770000457763672,20.559999465942386,20.600000381469727,19490.0,0.008035106732573905,-1.3333156729149753,2.85716621253406,50.53004748152467,33.55924510194852,-0.4842522777431775,-0.031765815236987294,0.9720216127890922,2.172828940491083,31.081676100854622,0.2350006103515625,-0.9826064938909234,0.14200067520141602,-0.9136228950415912,1.1976242454444233,-0.3858111099200876,0.6698124603229196,-0.8215890494998028,91.81289680680668,58.53717139153409,0.5278117851215027,3,-0.3575000762939453,0.3749990463256836,1.2237491607666016,2.125,2.094999313354492,4,0.06884054031591225,2.56516402958835,20.53499984741211,-2.1363573311138855,20.520000457763672,-1.0357082036226042,20.399999618530273,0.06884054031591225
3602,2014-03-31,20.3799991607666,20.850000381469727,20.239999771118164,20.850000381469727,77913.0,-0.015459014027949802,1.5957405363288097,-4.69999427797593,41.39691938970064,35.56771644269464,-0.12749233024538142,0.21498626058838255,1.2424191972736836,2.4685602307545977,30.523663529493916,0.6100006103515625,-0.870107248585068,-0.12450084686279439,-1.0947850465486582,0.8457833528230694,-0.6096429467057263,0.3606412529801375,-0.44809212266751075,43.71249551716473,8.817525050216624,0.48514209984293183,3,0.0025014877319335938,0.6950006484985352,1.6462507247924805,2.4450016021728516,2.9700012207031286,0,0.07580962413718906,-1.3333156729149753,20.700000762939453,2.56516402958835,20.53499984741211,-2.1363573311138855,20.520000457763672,0.07580962413718906
3603,2014-04-01,20.434999465942386,20.549999237060547,20.334999084472656,20.51499938964844,36363.0,0.002698739324860533,1.866675991506055,0.17021216154795143,48.75238967586813,38.148995105536315,-0.13824253293093136,0.09018267787353196,1.1237301635005643,2.393913675710369,29.8174214858399,0.21500015258789062,-0.737929601079081,-0.022250556945795807,-0.9007150810774966,0.856213967185905,-0.46148281901164623,0.4169817051200546,-0.4296449603736434,31.967131100383302,-5.347383407202411,0.4392322620658503,4,-0.05249881744385121,0.6400003433227504,1.5912504196166957,2.3900012969970668,2.614999771118164,1,0.08783949709837513,1.5957405363288097,20.3799991607666,-1.3333156729149753,20.700000762939453,2.56516402958835,20.53499984741211,0.08783949709837513
3604,2014-04-02,20.75,20.915000915527344,20.420000076293945,20.549999237060547,107072.0,0.015414756167848376,-1.152181845322011,-2.5000119209403238,65.49585506684389,42.49480809082795,-0.39613785250448075,-0.2693430784910156,0.7480328841353305,2.0640925938403534,28.288086006117318,0.49500083923339844,-0.5941087803612746,0.312249946594239,-0.5184156705740364,1.1429155637625144,-0.10308286198989691,0.7275827551783749,-0.6770738243591801,75.5554613656593,32.136197441959894,0.4153328085841369,4,-0.33499908447265625,0.3249998092651367,1.276249885559082,2.075000762939453,2.35000038146973,2,0.08481928813888384,1.866675991506055,20.434999465942386,1.5957405363288097,20.3799991607666,-1.3333156729149753,20.700000762939453,0.08481928813888384
3605,2014-04-03,21.075000762939453,21.44499969482422,20.864999771118164,20.864999771118164,63221.0,0.01566268737057608,-4.523782708603918,1.0500009536706785,74.46393515764433,47.51925022599953,-0.6753690257186626,-0.6567633646722477,0.37743324729812144,1.724254289436523,27.34810310668367,0.6949996948242188,-0.4465235070376927,0.6555006980896003,-0.09457953551771325,1.405580931696914,0.28046058128594353,1.030540814893257,-0.9178671133099812,69.29469250530654,20.094186592378264,0.37504011680365607,4,-0.3950004577636719,-0.09000110626220703,1.0524992942810059,1.707499504089352,1.6099987030029332,3,0.07591926055512688,-1.152181845322011,20.75,1.866675991506055,20.434999465942386,1.5957405363288097,20.3799991607666,0.07591926055512688
3606,2014-04-04,21.78499984741211,22.459999084472656,21.100000381469727,21.19499969482422,132226.0,0.03368916055847526,-2.4871816189991782,2.809511266927639,78.41844125401035,52.86053867804208,-1.2345843180371858,-1.3866642941084777,-0.3627951294042475,1.0028367921186536,27.570233724593923,1.3849983215332031,-0.2897218913120767,1.3329998016357436,0.41488148667409064,2.2511181165973966,0.8739406441549171,1.79205895911657,-1.473322272359269,69.5946195568592,16.319245222366163,0.45905915748082726,4,-0.5475006103515625,-0.6800003051757812,0.15125083923339844,0.9000005722045898,0.8299999237060547,4,0.044067064427146585,-4.523782708603918,21.075000762939453,-1.152181845322011,20.75,1.866675991506055,20.434999465942386,0.044067064427146585
3607,2014-04-07,21.020000457763672,21.899999618530273,20.854999542236328,21.700000762939453,97776.0,-0.03511587766842761,-1.069302705030102,-1.1525425920537937,62.631588193515505,55.40602331174284,-0.34957953304908074,-0.6262051786676892,0.37181137238188455,1.7508155700690793,27.120842427185543,1.0450000762939453,-0.16033159022844856,0.5505003929138184,-0.3979550087659476,1.4989557945935843,0.07627269207393539,1.0247280937537013,-0.4075578713920578,32.235358743106616,-23.682998750487045,0.47422770083988225,4,0.3299989700317383,0.08499908447265625,0.8837499618530273,1.6649999618530273,1.0799999237060547,0,0.08444336726332868,-2.4871816189991782,21.78499984741211,-4.523782708603918,21.075000762939453,-1.152181845322011,20.75,0.08444336726332868
3608,2014-04-08,21.2450008392334,21.2450008392334,20.799999237060547,21.07999992370605,58846.0,0.010704109256411742,4.393928885189809,-0.24264829628965282,64.18663249313789,58.476792834649046,-0.49406775803298686,-0.8673203279443769,0.12017902564182492,1.5163169999294723,26.53253573846044,0.44500160217285156,-0.014447474821988493,0.7575007438659682,-0.23671699945841596,1.7517184871903524,0.26039187220377613,1.2546096155281603,1.2149982452392578,40.44123353157926,-16.010223932020125,0.4971088716621921,4,0.10499858856201172,-0.1400012969970703,0.5574994087219238,1.4399995803833008,1.154998779296875,1,0.09908211151251178,-1.069302705030102,21.020000457763672,-2.4871816189991782,21.78499984741211,-4.523782708603918,21.075000762939453,0.09908211151251178
3609,2014-04-09,21.43000030517578,21.645000457763672,21.065000534057614,21.364999771118164,67785.0,0.008707905795924509,1.3434300620754374,0.3939404448143439,63.959393811768,61.09280028044592,-0.5994471717566299,-1.0319845196045492,-0.08598321145820975,1.3226390055574804,25.680533205168032,0.5799999237060582,0.14013156044374142,0.8960001945495613,-0.18397375688205742,1.97597414598118,0.3560132188337519,1.4359871702653706,0.996798782348634,37.95187506175903,-13.760298281039134,0.5399869757158096,4,-0.0800008773803711,-0.3250007629394531,0.33874988555908203,1.255000114440918,0.5,2,0.0755949094174071,4.393928885189809,21.2450008392334,-1.069302705030102,21.020000457763672,-2.4871816189991782,21.78499984741211,0.0755949094174071
3610,2014-04-10,21.405000686645508,21.690000534057614,21.274999618530273,21.600000381469727,42030.0,-0.0011665710767272408,1.2133382161458564,-2.9999706564159747,69.4214797868394,63.191848314369786,-0.48954014412413116,-0.9447675324189859,-0.07932700133673976,1.3336171352429105,24.453472249912544,0.4150009155273402,0.2375885430951783,0.8007505416870124,-0.3151552535931863,1.9166563369672112,0.24279764404691306,1.3587034393271118,0.9892624038696312,36.445873807045245,-18.439018103239583,0.5579528976400997,4,-0.055001258850097656,-0.3000011444091797,0.27249908447265625,1.2799997329711914,0.5649986267089808,3,0.07918708901895655,1.3434300620754374,21.43000030517578,4.393928885189809,21.2450008392334,-1.069302705030102,21.020000457763672,0.07918708901895655
3611,2014-04-11,20.8700008392334,21.450000762939453,20.799999237060547,21.450000762939453,42070.0,-0.024994152312543205,1.241384866830874,2.974363237998357,60.26570187413069,65.28837970152868,0.0805844970488927,-0.3447462307633522,0.43718203867898353,1.840005455443439,22.535166051840857,0.6500015258789062,0.3313888458103449,0.21325063705444336,-0.8445889514737743,1.271090225582661,-0.3156691572096655,0.7421704313185522,1.4923769742126503,6.3637798088143755,-51.50807794576654,0.528919794264108,4,0.5274982452392578,0.2349987030029297,0.8074989318847656,1.8149995803833008,1.0099983215332031,4,0.0869668688894818,1.2133382161458564,21.405000686645508,1.3434300620754374,21.43000030517578,4.393928885189809,21.2450008392334,0.0869668688894818
3612,2014-04-14,20.76000022888184,20.899999618530273,20.315000534057614,20.850000381469727,36896.0,-0.005270752560046388,5.157929608288029,0.15517269728728336,54.65116737539163,65.94379944592018,0.27955509881321916,-0.18932102602165557,0.5341247665335018,1.9210232682941744,20.37130864118402,0.5849990844726598,0.4073075796964858,0.06824998855591247,-0.9521127849023934,1.0886127620142183,-0.4419313981732387,0.5784313752850636,1.5711300130364982,32.36361416903461,-23.784310725164765,0.5101813867291527,4,0.6274995803832972,0.34499931335448863,0.9174995422363246,1.9250001907348597,0.889999389648434,0,0.08935450490292385,1.241384866830874,20.8700008392334,1.2133382161458564,21.405000686645508,1.3434300620754374,21.43000030517578,0.08935450490292385
3613,2014-04-15,20.600000381469727,21.040000915527344,20.540000915527344,20.80500030517578,32867.0,-0.007707121659349392,-2.07693391160435,2.277773068283055,51.02301646806997,64.33570626827863,0.5201176400635319,0.013922426010019251,0.6815173252207707,2.0492189668504786,18.1655723842251,0.5,0.4315641120081537,-0.11874990463256907,-1.096410360830248,0.8589105515651099,-0.6075801327314068,0.3700803234662686,1.6504846721341835,20.72726162997185,-31.92701071323053,0.4888302280988394,4,0.7874994277954102,0.5049991607666016,1.044999599456787,2.0850000381469727,0.9499988555908203,1,0.0728155326321882,5.157929608288029,20.76000022888184,1.241384866830874,20.8700008392334,1.2133382161458564,21.405000686645508,0.0728155326321882
3614,2014-04-16,20.725000381469727,20.875,20.5,20.6200008392334,43176.0,0.006067961052682369,-1.1739053516143299,-0.5121930795783363,52.36318933175938,61.880067843180306,0.4371717995267055,-0.06685632779194606,0.5449413883950527,1.8982476378979456,16.438093850502536,0.375,0.5203599426051504,-0.023999881744384055,-0.9602164319776847,0.9122166684889166,-0.49210815686103615,0.44410839337226804,1.4480652913523322,29.81817072088094,-19.21948610538752,0.46810827511665076,4,0.6624994277954102,0.37999916076660156,0.8612494468688965,1.9600000381469727,0.8950004577636719,2,0.08082022707985903,-2.07693391160435,20.600000381469727,5.157929608288029,20.76000022888184,1.241384866830874,20.8700008392334,0.08082022707985903
3615,2014-04-17,20.8799991607666,20.940000534057614,20.63999938964844,20.655000686645508,25710.0,0.007478831191504387,-1.3529402964979829,2.142851952770209,52.244368922110255,58.971837584080305,0.28117128723599905,-0.18818626488501167,0.3812186472479162,1.7180748490694455,15.004199619012137,0.3000011444091726,0.5883948264894237,0.10349893569946289,-0.8129996939299389,1.0199975653288647,-0.354750379115238,0.5617482505141638,1.21874390650488,49.779604649560625,5.89856515321118,0.45824931481470144,4,0.22750091552734375,0.22500038146972656,0.5337510108947754,1.647500991821289,0.8950004577636719,3,0.050287413151918425,-1.1739053516143299,20.725000381469727,-2.07693391160435,20.600000381469727,5.157929608288029,20.76000022888184,0.050287413151918425
3616,2014-04-22,21.100000381469727,21.190000534057614,20.70499992370605,20.780000686645508,53342.0,0.010536457353719886,-1.0638270242191754,1.4222305110033568,59.2071770946445,58.59134746198352,-0.05164673714254775,-0.3385149452886438,0.16905473140601046,1.472725825802499,14.377487659036154,0.4850006103515625,0.59231964578305,0.2682501792907708,-0.5806148360464576,1.1171151946279991,-0.15618232837784163,0.6926826869593832,0.927392984473201,89.71426827567005,43.91946639054546,0.42443250766861346,4,-0.09749984741211293,0.0049991607666015625,0.12999963760375977,1.2799997329711914,0.6700000762939453,1,0.04123217612113428,-1.3529402964979829,20.8799991607666,-1.1739053516143299,20.725000381469727,-2.07693391160435,20.600000381469727,0.04123217612113428
3617,2014-04-23,21.57999992370605,21.57999992370605,21.184999465942386,21.200000762939453,19829.0,0.022748793059637284,1.0789543690928545,1.1874985098824484,63.2064671231984,58.48244019865691,-0.4960182244547049,-0.7332447251640382,-0.3102634987334234,0.9715090095344081,13.851563488458801,0.4799995422363246,0.5535142596343832,0.6702497482299776,-0.1507863365301212,1.4912858329900764,0.25973170584992644,1.0807677906100288,0.3788977289614621,100.0,50.289183757623505,0.41051804238004996,4,-0.5774993896484375,-0.44000053405761363,-0.5387501716613734,0.6750001907348668,0.3350009918212926,2,0.013901725584854807,-1.0638270242191754,21.100000381469727,-1.3529402964979829,20.8799991607666,-1.1739053516143299,20.725000381469727,0.013901725584854807
3618,2014-04-24,22.024999618530273,22.049999237060547,21.59000015258789,21.690000534057614,70458.0,0.020620931251041474,1.3896160515234084,0.8815784850599235,64.27771690492514,58.51780943122993,-0.9149570311987567,-1.1070188930619658,-0.7582623149525745,0.504470878766849,14.150616598557026,0.46999931335449574,0.4396447323176318,1.0339994430541992,0.11017664856355225,1.9578222375448462,0.5720880458088757,1.4959108402995227,-1.7099990844726598,98.38712059125375,49.79966402224774,0.46191139724532393,4,-0.8424997329711914,-0.8374996185302734,-0.9837498664855957,0.1875,-0.3299999237060547,3,-0.01702610699182494,1.0789543690928545,21.57999992370605,-1.0638270242191754,21.100000381469727,-1.3529402964979829,20.8799991607666,-0.01702610699182494
3619,2014-04-25,22.1200008392334,22.174999237060547,21.93000030517578,22.0,53870.0,0.004313335861454437,1.1304474022473774,0.3582124393632247,62.33766701691033,57.73071912346003,-1.0077660121864866,-1.1341547973518118,-0.8544146342224472,0.3876800582314175,14.906485282751946,0.24499893188476562,0.4306263765608698,1.0490006446838365,0.0252117742986826,2.0727895150689903,0.5371062094912595,1.5608950798764134,-1.7703003311157275,96.41704213066394,48.36491914230901,0.5118944351925774,4,-0.8750009536743164,-0.9325008392333984,-1.0787510871887207,0.092498779296875,-0.6200008392333984,4,-0.025768606715505293,1.3896160515234084,22.024999618530273,1.0789543690928545,21.57999992370605,-1.0638270242191754,21.100000381469727,-0.025768606715505293
3620,2014-04-28,22.075000762939453,22.200000762939453,21.899999618530273,22.049999237060547,57155.0,-0.0020343614189258785,1.1818143986683312,0.20834459190971946,54.06163781957442,57.041378672953776,-0.9585315909202308,-1.0201708721915637,-0.8301326728398166,0.41064717706380094,15.620385904690643,0.3000011444091797,0.3949963273135211,0.9270005226135254,-0.15693217786540004,2.010933223092451,0.3850341723740627,1.468966872852988,-1.6522883056640687,91.63880068026606,44.39857177955095,0.5419663502394623,4,-0.817500114440918,-0.8875007629394531,-1.0337510108947754,-0.0475006103515625,-0.7800006866455078,0,-0.020611547360393723,1.1304474022473774,22.1200008392334,1.3896160515234084,22.024999618530273,1.0789543690928545,21.57999992370605,-0.020611547360393723
3621,2014-04-29,22.125,22.290000915527344,21.940000534057614,21.940000534057614,41050.0,0.002264971022990281,-2.783798830843356,7.399527006408443,69.35200909648447,58.67480553085298,-0.9071884022903163,-1.0097071687809986,-0.9039199348758231,0.33684582428173826,16.889117590009683,0.3500003814697301,0.3477734656834066,0.9057497978210449,-0.23977851774979086,2.0512781133918807,0.33298564003562703,1.4785139556064628,-1.595650244384771,85.06781003868197,34.4453526683996,0.5727641577854178,4,-0.7299995422363281,-0.9375,-1.2037501335144043,-0.5299997329711914,-0.735000610351559,1,-0.015819226281117538,1.1818143986683312,22.075000762939453,1.1304474022473774,22.1200008392334,1.3896160515234084,22.024999618530273,-0.015819226281117538
3622,2014-04-30,21.924999237060547,22.03499984741211,21.834999084472656,21.899999618530273,34827.0,-0.009039582505737997,-1.5806435734941242,0.13513346323961264,62.01410629256572,59.89603773357473,-0.5861988215865921,-0.7252058176205978,-0.7284262601953984,0.5116398330401708,17.494236156421366,0.29000091552734375,0.27658472132809564,0.6284990310668945,-0.4867073417501828,1.7437054038839719,0.07089584465835586,1.1861022174754332,-1.2547973886523494,47.85695990757544,-3.8859139409158345,0.557603186408539,4,-0.529998779296875,-0.7374992370605469,-1.0437493324279785,-0.3299989700317383,-0.5649986267089879,2,-0.007069499871857454,-2.783798830843356,22.125,1.1818143986683312,22.075000762939453,1.1304474022473774,22.1200008392334,-0.007069499871857454
3623,2014-05-02,22.229999542236328,22.23500061035156,21.864999771118164,22.0,31300.0,0.01391107483644638,2.083318763411013,9.200122072175173,63.55930559596547,61.14005065181985,-0.7103715217536539,-0.9368678718155294,-1.0586021600550914,0.1899759551421525,18.227155950149093,0.3700008392333949,0.28904322763204604,0.8437493324279792,-0.26844538531450723,1.9559440501704657,0.28765197355673777,1.3998466912992207,-1.4302137684586,86.8129380596264,31.948949635823865,0.5560973588712429,5,-0.7649993896484375,-0.9925003051757812,-1.4862494468688965,-0.7024993896484375,-0.8850002288818395,4,-0.014169979001146471,-1.5806435734941242,21.924999237060547,-2.783798830843356,22.125,1.1818143986683312,22.075000762939453,-0.014169979001146471
3624,2014-05-05,22.51000022888184,22.520000457763672,22.01000022888184,22.270000457763672,69546.0,0.012595622690568131,2.923075230165398,1.043479342543926,67.23867255752397,62.806084389088035,-0.794044671577872,-1.1365232885853835,-1.3594319422191958,-0.1181626677115446,20.007365911154437,0.5100002288818324,0.3544255462084145,1.0357500076293995,-0.14111119815048667,2.2126112134092857,0.4473194047394564,1.6241806105193426,-1.5909972437641429,98.54011549877815,39.63838398612093,0.5884306028899422,5,-0.8975000381469762,-1.1300001144409215,-1.852499961853031,-0.9925003051757848,-1.1650009155273509,0,-0.036206153965823606,2.083318763411013,22.229999542236328,-1.5806435734941242,21.924999237060547,-2.783798830843356,22.125,-0.036206153965823606
3625,2014-05-06,22.67499923706055,22.67499923706055,22.3700008392334,22.459999084472656,46145.0,0.007330031386095115,1.837192384805035,0.8958348234508754,81.8341757733842,65.32019535339245,-0.7572824975380321,-1.2390343602991614,-1.5400648403060728,-0.3164538184301122,21.280420470851702,0.304998397827152,0.46478181307203315,1.1207490921020558,-0.1551950765389165,2.396693260743028,0.4827770077815714,1.7587211764225401,-1.5958965046782545,100.0,33.02937076876606,0.6379720843204859,5,-0.744999885559082,-1.217499732971195,-2.0012488365173375,-1.1574993133544957,-1.3799991607666051,1,-0.05181915222030542,2.923075230165398,22.51000022888184,2.083318763411013,22.229999542236328,-1.5806435734941242,21.924999237060547,-0.05181915222030542
3626,2014-05-07,22.7450008392334,22.76000022888184,22.43000030517578,22.54999923706055,47451.0,0.003087171092752916,1.9333276819394973,0.9069835524564543,85.50982471512614,67.79834619693997,-0.6363171743405012,-1.3000834429570673,-1.6235973731371658,-0.42159456689448405,21.15826666379801,0.32999992370605824,0.5744189256175716,1.1427506446838365,-0.2376932902108706,2.5231945795785435,0.45252867723648293,1.83297261213119,-1.4743905262897137,98.37844636851541,25.913670217264723,0.6902219674473541,5,-0.5700006484985352,-1.2450008392333984,-2.066250801086426,-1.2275009155273438,-1.2950000762939453,2,-0.06375030597661324,1.837192384805035,22.67499923706055,2.923075230165398,22.51000022888184,2.083318763411013,22.229999542236328,-0.06375030597661324
3627,2014-05-08,22.795000076293945,23.0,22.68000030517578,22.75,73707.0,0.0021982517131544643,-2.459466147041539,0.23076772597005418,90.87520618534731,70.75362278365354,-0.5541150969339519,-1.2756912929826498,-1.679733203325675,-0.5102318860872899,21.649340877493835,0.31999969482421875,0.6881151355153072,1.1039999008178718,-0.34534312746231066,2.5533429290980543,0.37932838667778057,1.828671414957963,-1.3158751751189186,81.938336355402,2.808113953755779,0.7246715141400909,5,-0.3775005340576172,-1.1750001907348633,-2.086249828338623,-1.2775001525878906,-1.3150005340576172,3,-0.06163635367155185,1.9333276819394973,22.7450008392334,1.837192384805035,22.67499923706055,2.923075230165398,22.51000022888184,-0.06163635367155185
3628,2014-05-09,23.35000038146973,23.88999938964844,22.899999618530273,23.01000022888184,159223.0,0.024347457921396032,-2.53570479765121,7.555546136565931,92.13480875702169,74.0644163103326,-1.0073299606977812,-1.754877981873065,-2.249376887041027,-1.093610508544721,22.584345343706822,1.0949993133544957,0.7790337769522893,1.5537502288818388,-0.05606456181421038,3.163565019577888,0.7488428335338142,2.3586576242298634,-1.6275354644827082,71.2766356790012,-13.509135456915331,0.8049073953480242,5,-0.48750114440918324,-1.2475004196167028,-2.621250152587894,-1.8325004577636754,-1.9899997711181712,4,-0.08522482820588773,-2.459466147041539,22.795000076293945,1.9333276819394973,22.7450008392334,1.837192384805035,22.67499923706055,-0.08522482820588773
3629,2014-05-12,23.04999923706055,23.395000457763672,23.0,23.3799991607666,67334.0,-0.012848014539959318,1.1944316405732602,-0.9705875753121775,83.28216847718295,77.31114193895576,-0.6275264824569255,-1.3990160336178015,-1.961037141508168,-0.81954946311253,23.042803078002397,0.3950004577636719,0.8112605020544024,1.172749137878423,-0.5203433535021453,2.865841629258991,0.3262028921881388,2.019295383568707,-0.9373781149944733,44.73677936347211,-42.63973590772396,0.8465462456902837,5,-0.18750000000000355,-0.9474992752075231,-2.3212490081787145,-1.5324993133544957,-1.6199989318847692,0,-0.07396963037485516,-2.53570479765121,23.35000038146973,-2.459466147041539,22.795000076293945,1.9333276819394973,22.7450008392334,-0.07396963037485516
3630,2014-05-13,23.10000038146973,23.34000015258789,23.0049991607666,23.10000038146973,40872.0,0.0021692471177519046,-2.5262809187277835,-0.0,82.36241799645938,78.75674292784187,-0.5775797661625859,-1.3866135251317893,-2.0170398134141188,-0.8991357381883489,23.469167380074328,0.33500099182128906,0.8093578100394012,1.138000297546391,-0.6238538646884031,2.899854459781185,0.2570732164289957,2.0189273786637862,-0.6674511712388274,45.89044496119993,-39.48882898293985,0.8809270811173968,5,-0.23750114440918324,-0.9975004196167028,-2.35500001907349,-1.5825004577636754,-1.7849998474121165,1,-0.07597407095815722,1.1944316405732602,23.04999923706055,-2.53570479765121,23.35000038146973,-2.459466147041539,22.795000076293945,-0.07597407095815722
3631,2014-05-14,22.684999465942386,23.19499969482422,22.625,23.19499969482422,34154.0,-0.01796540730190843,1.2352919177072932,-100.0,68.26442299810724,79.45122256179093,-0.08357833518217106,-0.8734477133837082,-1.6183057972723418,-0.5115635322626382,24.56727073713759,0.5699996948242188,0.8080565421394965,0.6322494506835987,-1.0790241703012207,2.343523071668418,-0.22338735980881097,1.4878862611760084,1.2049999237060547,4.743043074436657,-75.53220561235938,0.8556368104924105,5,0.19250011444091442,-0.582499504089359,-1.8524994850158727,-1.1999998092651403,-1.4449996948242223,2,-0.0612739441204434,-2.5262809187277835,23.10000038146973,1.1944316405732602,23.04999923706055,-2.53570479765121,23.35000038146973,-0.0612739441204434
3632,2014-05-15,22.614999771118164,22.76000022888184,22.545000076293945,22.72500038146973,25062.0,-0.0030857260953131016,1.3888865341414278,0.21568737447969522,61.13205591615166,79.18152815292272,0.10570720341946682,-0.6928746242434229,-1.5426716741252626,-0.4687998859302063,26.541135720488796,0.21500015258789418,0.8592590051002986,0.4694997787475579,-1.1451075087260776,2.0841070662211933,-0.3378038649892616,1.2768034224843774,1.2496996307373074,5.204440933849699,-69.7733202209771,0.8073036437368182,5,0.3350000381469762,-0.5124998092651367,-1.4437503814697266,-1.2249994277954102,-1.9300003051757777,3,-0.05151443820337964,1.2352919177072932,22.684999465942386,-2.5262809187277835,23.10000038146973,1.1944316405732602,23.04999923706055,-0.05151443820337964
3633,2014-05-16,22.100000381469727,22.69499969482422,21.899999618530273,22.59000015258789,65494.0,-0.022772469372568716,1.2714325029087115,4.454518657233869,49.674260017917874,77.22992675963316,0.670876825626479,-0.06296538456712852,-1.0256493182227508,0.013456862080293064,27.889640011816656,0.7950000762939453,0.8473587315794191,-0.1204996109008789,-1.5630153561708795,1.3220161343691217,-0.8417574835358792,0.6007582617341214,1.7119110473632837,13.377969944285036,-56.45526933981642,0.721257872635,5,0.7949991226196289,0.0024995803833007812,-0.8725008964538574,-0.7750005722045898,-1.3700008392333984,4,-0.02805433613264785,1.3888865341414278,22.614999771118164,1.2352919177072932,22.684999465942386,-2.5262809187277835,23.10000038146973,-0.02805433613264785
3634,2014-05-19,22.399999618530273,22.524999618530273,21.924999237060547,21.924999237060547,38054.0,0.013574625877024404,-1.5263153667928862,-0.9693889864188929,54.88719691107286,74.23581799715411,0.3951917067934758,-0.24352967638231604,-1.3123607688169443,-0.317713270312872,29.38381064135581,0.6000003814697266,0.8877494985587546,0.09574966430664134,-1.164113767331493,1.3556130959447756,-0.534182051512424,0.7256813801257067,1.2971971016845742,34.72220934468029,-31.016313390824017,0.6299317158190664,5,0.49499988555908203,-0.2974996566772461,-1.1725001335144043,-1.0749998092651367,-1.2600002288818324,0,-0.046428527941508535,1.2714325029087115,22.100000381469727,1.3888865341414278,22.614999771118164,1.2352919177072932,22.684999465942386,-0.046428527941508535
3635,2014-05-20,21.93000030517578,22.60000038146973,21.899999618530273,22.395000457763672,40210.0,-0.020982112560648747,-1.6666618226207393,-0.9789469034721748,47.396534688763715,70.00100799422496,0.8363506690230587,0.3258741466787285,-0.8439325499318002,0.1174270014321479,30.89118787872752,0.7000007629394567,0.8903308594620256,-0.42674970626831055,-1.5121468174227708,0.6586474048861497,-0.9694482618455424,0.11594884930892135,1.6593645889379935,2.316655202937464,-58.45795221346895,0.5426985555772308,5,0.9649991989135742,0.1724996566772461,-0.7025008201599121,-0.6050004959106445,-0.9549999237060547,1,-0.022799817284179125,-1.5263153667928862,22.399999618530273,1.2714325029087115,22.100000381469727,1.3888865341414278,22.614999771118164,-0.022799817284179125
3636,2014-05-21,21.96999931335449,22.01000022888184,21.520000457763672,21.950000762939453,76815.0,0.0018239401560458113,8.799958038489523,-0.043007621188372716,50.62761595319783,65.52905352398612,0.7541652005133805,0.3735471178054901,-0.8752376774012411,0.041010602228496396,31.795667695296565,0.4899997711181676,0.8539021184947764,-0.43025064468384144,-1.3625058938110222,0.5020046044433393,-0.8963782692474318,0.035876979879748916,1.5180036642242776,36.290236988110976,-25.03944320558694,0.4661276245635909,5,0.735000610351566,0.1325006484985387,-0.7424998283386195,-0.6449995040893519,-0.9449996948242152,2,-0.029813327253894517,-1.6666618226207393,21.93000030517578,-1.5263153667928862,22.399999618530273,1.2714325029087115,22.100000381469727,-0.029813327253894517
3637,2014-05-22,21.8799991607666,21.989999771118164,21.684999465942386,21.96999931335449,29156.0,-0.004096502294070659,3.69227383432607,-4.500333810205676,44.80711729511996,60.27042113933038,0.7830713392506041,0.5135023672964181,-0.7624195665232847,0.09561634154029264,32.17349867259511,0.3050003051757777,0.7558739239895793,-0.5352507591247573,-1.4204001763506113,0.34989865810109677,-0.9778254677376843,-0.09267605051183025,1.450563615226958,30.638207383310768,-26.3333368304564,0.44257470861292636,5,0.5775012969970703,0.22250080108642578,-0.6287498474121094,-0.5549993515014648,-0.8299999237060547,3,-0.029250430264916583,8.799958038489523,21.96999931335449,-1.6666618226207393,21.93000030517578,-1.5263153667928862,22.399999618530273,-0.029250430264916583
3638,2014-05-23,21.649999618530273,21.920000076293945,21.604999542236328,21.920000076293945,22307.0,-0.01051186247980962,1.3333333333333333,3.0000000000001186,37.048182388506206,55.133311573921844,0.8343019103964551,0.7525510644103512,-0.5187353818578728,0.2866086625166133,31.90202142331511,0.3150005340576172,0.6290005001122907,-0.7465003013610847,-1.6809696478092349,0.18796904508706547,-1.2137349745851616,-0.27926562813700784,1.535718172004895,12.03696018056231,-38.03744654925825,0.4672346732240756,5,0.7800006866455078,0.5450000762939453,-0.403749942779541,-0.3249998092651367,0.75,4,-0.044572756101202926,3.69227383432607,21.8799991607666,8.799958038489523,21.96999931335449,-1.6666618226207393,21.93000030517578,-0.044572756101202926
3639,2014-05-26,21.549999237060547,21.854999542236328,21.450000762939453,21.700000762939453,23221.0,-0.004618955345575881,-1.3142888283378746,0.555560265050368,32.71889967994048,49.61736509430864,0.7813147589009866,0.8513057218665168,-0.39351861644462716,0.34798150939514727,31.349975135637376,0.404998779296875,0.4738420504804637,-0.8180006027221687,-1.8202846396254344,0.18428343418109705,-1.3191426211738033,-0.31685858427053404,1.5024611668529033,8.695522373206858,-33.61519008463314,0.5011420184516334,5,0.7725009918212891,0.6450004577636719,-0.30374956130981445,-0.22499942779541016,0.6350002288818395,0,-0.03805103126936671,1.3333333333333333,21.649999618530273,3.69227383432607,21.8799991607666,8.799958038489523,21.96999931335449,-0.03805103126936671
3640,2014-05-27,21.6200008392334,21.75,21.31999969482422,21.6200008392334,50548.0,0.003248334322558444,2.3077160086271404,-0.0,32.71889967994055,45.66786250340124,0.5356240400342323,0.7857549620489337,-0.4208515421797898,0.23992612194130203,30.74098203649351,0.43000030517578125,0.2382924430922948,-0.725249004364013,-1.7750636175481418,0.32456560882011587,-1.2501563109560756,-0.20034169777195032,1.2722136005826528,43.47839307384175,7.918665090727195,0.5249073065920635,5,0.4199991226196289,0.6449985504150426,-0.373751163482666,-0.2950010299682617,0.7299995422363281,1,-0.022201731311402573,-1.3142888283378746,21.549999237060547,1.3333333333333333,21.649999618530273,3.69227383432607,21.8799991607666,-0.022201731311402573
3641,2014-05-28,21.774999618530273,21.924999237060547,21.53499984741211,21.549999237060547,42347.0,0.00716923095653188,-2.0588288092869487,100.0,34.821424516691565,42.744459014572335,0.26593258692539834,0.6357877609353544,-0.5246979743691043,0.042758080866583725,30.10390268073787,0.3899993896484375,0.041146496691670364,-0.5527502059936538,-1.6293507273222687,0.5238503153349612,-1.0910504666579612,-0.014449945329346292,0.9285490518867583,67.91042864097156,36.63856617577267,0.538300260664308,5,0.2325000762939453,0.5225000381469727,-0.6687498092651367,-0.4499998092651367,0.9150009155273402,2,-0.03673934562918457,2.3077160086271404,21.6200008392334,-1.3142888283378746,21.549999237060547,1.3333333333333333,21.649999618530273,-0.03673934562918457
3642,2014-05-29,21.770000457763672,21.86000061035156,21.68000030517578,21.68000030517578,14723.0,-0.00022958258802208142,-2.999999999999921,0.4,21.88611701076998,39.65688756933368,0.15473547556502965,0.6625486248216603,-0.4752870002773655,0.007845215806092654,29.683618303174015,0.1800003051757777,-0.16430752225999257,-0.5499994277954094,-1.6409431362504883,0.5409442806596694,-1.0954712820229489,-0.004527573567870036,0.7675223355822212,74.38034767366344,46.17901570603761,0.5454718542275401,5,0.18999958038330078,0.7674989700317418,-0.7162504196166992,-0.44500064849853516,1.2799987792968786,3,-0.0342214434344541,-2.0588288092869487,21.774999618530273,2.3077160086271404,21.6200008392334,-1.3142888283378746,21.549999237060547,-0.0342214434344541
3643,2014-05-30,21.915000915527344,21.979999542236328,21.700000762939453,21.75,28667.0,0.006660562917533586,-1.11320320147406,1.833340397575552,28.62525718686412,36.738894266643825,-0.021531095492122176,0.5193675128769684,-0.573275051345334,-0.1526785688819814,29.053310194676975,0.279998779296875,-0.29253930081544866,-0.38924903869628835,-1.4946629148455983,0.7161648374530216,-0.9419559767709416,0.16345789937836486,0.47641910599594794,90.15172094905066,61.3965024198789,0.5527069380746545,5,0.044999122619628906,0.6899986267089844,-0.8437509536743164,-0.590001106262207,1.4799995422363281,4,-0.039470757122073485,-2.999999999999921,21.770000457763672,-2.0588288092869487,21.774999618530273,2.3077160086271404,21.6200008392334,-0.039470757122073485
3644,2014-06-02,21.69499969482422,22.11000061035156,21.69499969482422,22.049999237060547,32603.0,-0.010038841501815665,-1.338036341754313,-2.1515004392657326,25.132721136064475,34.2651372052328,0.09828480479737678,0.7116678971973016,-0.3097828829058926,0.04716899072357705,28.113916452231557,0.4150009155273402,-0.3986158963463957,-0.5685002326965325,-1.7017169526255778,0.5647164872325128,-1.1351085926610551,-0.0018918727320098583,0.5678498874951856,47.46829941958745,20.018016910810765,0.5666083599645225,6,0.020000457763671875,0.9099998474121094,-0.5099997520446777,-0.36999988555908203,1.4950008392333949,0,0.032495963753078394,-1.11320320147406,21.915000915527344,-2.999999999999921,21.770000457763672,-2.0588288092869487,21.774999618530273,0.032495963753078394
3645,2014-06-03,21.5,21.75,21.5,21.75,15594.0,-0.008988232199456547,1.0,0.704226260194926,27.255267911337768,31.66820964502612,0.25241901853740245,0.8581225138076576,-0.07943139862309323,0.21365095282454405,26.76822891870314,0.25,-0.43981859357737463,-0.7047499656677232,-1.8695336533128604,0.460033721977414,-1.28714180949029,-0.12235812184515638,0.6497075958199829,0.0,-29.070000436868327,0.5823918438225681,6,0.21500015258789062,1.1049995422363281,-0.283750057220459,-0.17500019073486328,1.7549991607666016,1,0.03186044027639001,-1.338036341754313,21.69499969482422,-1.11320320147406,21.915000915527344,-2.999999999999921,21.770000457763672,0.03186044027639001
3646,2014-06-04,21.295000076293945,21.649999618530273,21.21500015258789,21.649999618530273,38738.0,-0.009534880172374582,1.4507043766991543,1.4199981689453125,25.912395548216907,29.56879611759245,0.3929208833176858,1.000203131288167,0.17006674888801143,0.39583679070374345,25.129212040452998,0.4349994659423828,-0.5364188386235504,-0.8372498512268081,-2.0403225558129456,0.3658228533593295,-1.4387862035198786,-0.2357134989337375,0.8150005340576136,8.938534389797963,-22.193983854593426,0.601536352293069,6,0.36750030517578125,1.2574996948242188,-0.07249975204467773,0.029999732971191406,1.885000228881836,2,0.04954216019704227,1.0,21.5,-1.338036341754313,21.69499969482422,-1.11320320147406,21.915000915527344,0.04954216019704227
3647,2014-06-05,21.38999938964844,21.600000381469727,21.350000381469727,21.5,22450.0,0.004461108852507278,-1.6315979681570862,0.3098612737881504,34.698239893714586,29.307691395948936,0.2470896918999479,0.8374860730731264,0.12078108090975448,0.28137796157448136,23.116682604519298,0.30500030517578125,-0.5697051286008232,-0.6720005035400369,-1.8762098256370372,0.5322088185569633,-1.274105164588537,-0.0698958424915368,0.5947011566162033,19.55297738034904,-13.254259968949626,0.6021046610484992,6,0.2725009918212855,1.162500381469723,-0.09874916076660512,-0.06499958038330433,1.7600002288818324,3,0.06077611881738987,1.4507043766991543,21.295000076293945,1.0,21.5,-1.338036341754313,21.69499969482422,0.06077611881738987
3648,2014-06-06,21.36000061035156,21.565000534057614,21.36000061035156,21.475000381469727,22976.0,-0.001402467515328687,-2.5652231602339692,1.045446663892423,24.634137491172652,28.409384486085845,0.25884655619118746,0.749165048738238,0.18483705052353372,0.2968942070145566,20.13081512969036,0.2049999237060547,-0.6258226914331466,-0.6024992942810101,-1.68089217407055,0.4758935855085298,-1.14169573417578,-0.06330285438624017,0.5169418807983384,16.201160178842812,-15.687872489590333,0.5391964398947703,6,0.3024997711181676,1.1924991607666051,-0.06875038146972301,-0.03500080108642223,1.6949996948242223,4,0.07911978363380667,-1.6315979681570862,21.38999938964844,1.4507043766991543,21.295000076293945,1.0,21.5,0.07911978363380667
3649,2014-06-09,21.34499931335449,21.545000076293945,21.34499931335449,21.36000061035156,10555.0,-0.0007023078917797188,-25.66446280991783,0.13044632046837537,31.661403019949972,28.291884857198003,0.2701161425799583,0.6639223342142131,0.23055482935598093,0.297817409367763,16.996309760347675,0.20000076293945668,-0.6554225928468433,-0.5322505950927763,-1.5138952044161123,0.4493940142305597,-1.0230728997544425,-0.04142829043111007,0.4392712503967289,24.29891548482254,-10.862759393536624,0.4908223046616678,6,0.3175010681152379,1.2075004577636754,0.006250381469730115,-0.2399997711181605,1.5550003051757848,0,0.09604128415814017,-2.5652231602339692,21.36000061035156,-1.6315979681570862,21.38999938964844,1.4507043766991543,21.295000076293945,0.09604128415814017
3650,2014-06-10,21.34499931335449,21.57999992370605,21.290000915527344,21.51499938964844,49003.0,0.0,-1.0714446283693777,11.332358550540842,29.903540921513013,27.745453346622607,0.2536822636132321,0.5541101684539882,0.26142106936659104,0.2827181930740359,13.74045973275243,0.2899990081787074,-0.6381694316836573,-0.4445005416870167,-1.2667432641505627,0.3777421807765293,-0.8556219029187879,-0.03337918045524546,0.35957339283386247,29.884901234296425,-4.921937134225377,0.41112136123177295,6,0.3175010681152379,1.2075004577636754,0.151250839233402,-0.2099990844726527,1.534999847412113,1,0.08643716467813611,-25.66446280991783,21.34499931335449,-2.5652231602339692,21.36000061035156,-1.6315979681570862,21.38999938964844,0.08643716467813611
3651,2014-06-11,21.295000076293945,21.3799991607666,21.21999931335449,21.3799991607666,30683.0,-0.0023424332943998705,2.7647428417557607,0.4999943901535767,30.69309174413577,28.72400609477436,0.2552784701897899,0.5213654766268903,0.33702265944307186,0.31605648495273186,11.391835036936438,0.15999984741211293,-0.597784739295097,-0.42499980926513814,-1.158757300030377,0.30875768150010074,-0.7918785546477558,-0.058121063882520474,0.3410324723903422,19.73698740149651,-14.952852376981266,0.36687874538261916,6,0.36750030517578125,1.2574996948242188,0.39874935150146484,-0.08250045776367188,1.7049999237060547,2,0.0920403417445661,-1.0714446283693777,21.34499931335449,-25.66446280991783,21.34499931335449,-2.5652231602339692,21.36000061035156,0.0920403417445661
3652,2014-06-12,21.450000762939453,21.600000381469727,21.299999237060547,21.299999237060547,32089.0,0.007278736139477937,-2.999974568943594,-1.7647428417556772,43.05559786747909,30.327377281509357,0.056001403523705306,0.2894512456282641,0.22026949879459323,0.14201340976750387,8.978396907164196,0.30500030517578125,-0.5578383161681586,-0.21174917221069478,-0.8207023480216691,0.3972040036002795,-0.5162257601161819,0.09272741569479237,-0.2350006103515625,60.52652712944875,22.02233177152293,0.3044765879054875,6,0.21249961853027344,1.102499008178711,0.3874993324279785,-0.19500064849853516,1.0599994659423864,3,0.0806526564430412,2.7647428417557607,21.295000076293945,-1.0714446283693777,21.34499931335449,-25.66446280991783,21.34499931335449,0.0806526564430412
3653,2014-06-13,21.479999542236328,21.540000915527344,21.280000686645508,21.46500015258789,29122.0,0.0013985444396209523,2.8517942921729302,0.09999491378871879,47.44526462046519,32.8065487797761,-0.04714971396316159,0.22200425152742298,0.2278823195640527,0.086167335254558,7.896663660236272,0.26000022888183594,-0.5352050802332897,-0.15075035095214773,-0.7280696658006356,0.42656896389634014,-0.43941000837639166,0.1379093064720962,-0.2600002288818395,68.42092054409507,25.066058929617242,0.28865965742424365,6,0.0025005340576171875,1.072500228881836,0.538750171661377,-0.10499954223632812,1.100000381469723,4,0.07774674636329526,-2.999974568943594,21.450000762939453,2.7647428417557607,21.295000076293945,-1.0714446283693777,21.34499931335449,0.07774674636329526
3654,2014-06-16,21.36000061035156,21.520000457763672,21.350000381469727,21.399999618530273,17438.0,-0.005586542571791697,-4.666719649044728,-2.6667090539168186,40.845038261245605,34.3165232630992,0.02272170665768769,0.27414997829619026,0.37471896079582834,0.17967812742597644,6.756472204491497,0.1700000762939453,-0.48085235545744354,-0.21874933242798278,-0.6800161683276151,0.24251750347164958,-0.44938275037780073,0.011884085521835175,-0.13240127563476634,36.84234302062908,-6.228512759489668,0.2306334179498162,6,0.07249927520752308,0.9449996948242223,1.1224989891052282,0.4599990844726598,1.3050003051757848,0,0.07935391602951469,2.8517942921729302,21.479999542236328,-2.999974568943594,21.450000762939453,2.7647428417557607,21.295000076293945,0.07935391602951469
3655,2014-06-17,21.43000030517578,21.549999237060547,21.2549991607666,21.549999237060547,32242.0,0.00327713917715422,3.9167117016880186,3.0000476848979263,37.07865008008038,35.55721821108402,-0.06509734036127313,0.17367533555569992,0.32244636436451657,0.08955560312914201,5.510004639294424,0.2950000762939453,-0.4644947499143903,-0.12374963760375834,-0.5582834673407184,0.31078419213320174,-0.34101655247224016,0.09351727726472348,-0.19495294952393039,55.26326356472461,14.700996520261285,0.21726691486848004,6,-0.020000457763671875,0.8474998474121094,1.0524992942810059,0.3899993896484375,1.1700000762939489,1,0.06859539395337566,-4.666719649044728,21.36000061035156,2.8517942921729302,21.479999542236328,-2.999974568943594,21.450000762939453,0.06859539395337566
3656,2014-06-18,21.315000534057614,21.479999542236328,21.315000534057614,21.459999084472656,35270.0,-0.005366298155879745,-1.2758711408689078,1.2083320087739113,34.2560338967391,35.50808421142008,0.059270809719663475,0.2499007668676363,0.43131352638932796,0.18755132295721566,5.005235969170869,0.1649990081787145,-0.419226503421708,-0.20599946975708505,-0.605783597097922,0.19378465758375185,-0.4058915334275035,-0.0061074060866666,-0.07265411788940668,17.391640866872034,-18.11242159478194,0.19989206367041773,6,0.09499931335449574,0.889999389648441,1.1674990653991735,0.5049991607666051,1.3449993133544957,2,0.07342240616923257,3.9167117016880186,21.43000030517578,-4.666719649044728,21.36000061035156,2.8517942921729302,21.479999542236328,0.07342240616923257
3657,2014-06-19,21.239999771118164,21.489999771118164,21.18000030517578,21.46500015258789,36578.0,-0.0035186845442303216,1.2545446979102366,1.5517422817379027,25.45446979102391,35.59923224473689,0.12377252284354867,0.2893300847406408,0.5238457136670007,0.24956976808966758,4.6128680538761815,0.3099994659423828,-0.3746865206538281,-0.24900026321411062,-0.6297973995356685,0.13179687310744725,-0.4393988313748878,-0.05860169505333346,0.3600006103515625,16.216118688977556,-11.864168215724742,0.19039856816077824,6,0.15000057220458984,0.7300004959106445,1.25,0.5799999237060547,1.3250007629394496,3,0.08286253520939568,-1.2758711408689078,21.315000534057614,3.9167117016880186,21.43000030517578,-4.666719649044728,21.36000061035156,0.08286253520939568
3658,2014-06-20,20.684999465942386,21.299999237060547,20.614999771118164,21.299999237060547,89920.0,-0.026129958152375288,1.2276413687014827,2.7333276819395427,20.467780812933697,34.3554964439573,0.6402877374628204,0.8098495986610637,1.083036206591931,0.7891068243021984,4.849480457867024,0.6849994659423828,-0.3189965472862468,-0.7557505607604931,-1.271342293071509,-0.2401588284494771,-1.013546426916001,-0.4979546946049851,0.9066009140014621,7.486602653154442,-17.39183551851176,0.25779586615550876,6,0.42250061035155895,0.970000267028805,1.8412504196166957,1.1350002288818324,1.8350009918212855,4,0.08822822383651951,1.2545446979102366,21.239999771118164,-1.2758711408689078,21.315000534057614,3.9167117016880186,21.43000030517578,0.08822822383651951
3659,2014-06-23,20.729999542236328,20.78499984741211,20.56999969482422,20.645000457763672,46576.0,0.002175493229672698,1.2051332211745374,-0.13820994488845964,25.320459525020652,33.84626517768038,0.5575031468671483,0.7381106943124252,1.0368716172731958,0.7306642575826459,5.459758955323067,0.21500015258789062,-0.30726424682873343,-0.6697504997253425,-1.271909134141758,-0.06759186530892691,-0.9708298169335521,-0.36867118251713293,0.8225368133544926,16.326522668265206,-11.215602337211614,0.3010793172082086,6,0.35500049591064453,0.8550004959106445,1.7687501907348633,1.0900001525878906,1.9200000762939453,0,0.08924266388431135,1.2276413687014827,20.684999465942386,1.2545446979102366,21.239999771118164,-1.2758711408689078,21.315000534057614,0.08924266388431135
3660,2014-06-24,21.13999938964844,21.200000762939453,20.73500061035156,20.799999237060547,38262.0,0.01977809244890527,1.0217270518381074,4.0000448792747925,45.60903944056803,35.503592699506186,0.12892369455139985,0.3059950608432729,0.6312534168783124,0.3112259741434009,5.917176049392735,0.470001220703125,-0.26324248179073706,-0.2357505798339794,-0.839208382459173,0.36770722279121415,-0.5374794811465762,0.06597832147861737,0.35358476629638247,61.95648342991051,30.73671714733544,0.30172890131259744,6,-0.054999351501468396,0.4450006484985316,1.3587503433227504,0.6800003051757777,1.595001220703118,1,0.07213820103635604,1.2051332211745374,20.729999542236328,1.2276413687014827,20.684999465942386,1.2545446979102366,21.239999771118164,0.07213820103635604
3661,2014-06-25,20.975000381469727,21.165000915527344,20.84499931335449,21.165000915527344,29033.0,-0.007805062107026806,2.3684284495307306,-0.5588248493756183,38.69210772222721,35.018760461144865,0.2724032932788525,0.43003526444380213,0.8160543921219343,0.4689246757165826,6.053195859016829,0.3200016021728551,-0.2501024434947716,-0.36074962615966655,-0.9588107529284144,0.23731150060908135,-0.6597801895440405,-0.0617190627752926,0.4631687068078598,44.02181011516653,10.858396825279371,0.2990305633843742,6,0.08499908447265625,0.36499977111816406,1.5237493515014648,0.8449993133544922,1.2250003814697266,2,0.07747318095095745,1.0217270518381074,21.13999938964844,1.2051332211745374,20.729999542236328,1.2276413687014827,20.684999465942386,0.07747318095095745
3662,2014-06-26,21.024999618530273,21.06999969482422,20.88999938964844,20.96500015258789,50906.0,0.0023837538093547384,1.4000101725518643,-0.3157857752346534,40.97031215779512,34.29932129862597,0.1740845773016595,0.33872742732703287,0.7903925822911617,0.41535455323039727,6.19656634817011,0.1800003051757777,-0.23390996400816277,-0.27350034713744975,-0.8500978656676494,0.30309717139274994,-0.5617991064025496,0.014798412127650096,0.3610793061401125,62.328795756799835,25.903612636024675,0.2882987592651,6,0.034999847412109375,0.3150005340576172,1.3787503242492676,0.7950000762939453,1.0699996948242152,3,0.0777645782899723,2.3684284495307306,20.975000381469727,1.0217270518381074,21.13999938964844,1.2051332211745374,20.729999542236328,0.0777645782899723
3663,2014-06-27,21.049999237060547,21.200000762939453,20.850000381469727,20.850000381469727,13263.0,0.0011890425200407062,-2.5000238419943352,3.3333439298089456,42.09113362207837,34.43777633871849,0.09127328193346784,0.25887396464661094,0.7956807362269451,0.3881705391821342,5.964257380576104,0.35000038146972656,-0.21621946369221945,-0.20525064468383647,-0.7127678443996714,0.3022665550319985,-0.45900924454175396,0.04850795517408102,0.28711493381906905,76.19027435498423,36.65190849936171,0.2537585998579183,6,0.010000228881835938,0.29000091552734375,1.2300009727478027,0.7700004577636719,0.5550003051757812,4,0.07197156066066546,1.4000101725518643,21.024999618530273,2.3684284495307306,20.975000381469727,1.0217270518381074,21.13999938964844,0.07197156066066546
3664,2014-06-30,22.399999618530273,22.43000030517578,21.780000686645508,21.899999618530273,103221.0,0.0641330370736033,1.3214215162022056,2.500014305196601,66.40748844317463,37.696536156840075,-1.2244535078597636,-1.0915666996426268,-0.5117500222762956,-0.9562660806590273,6.1071277104569,1.3800010681152344,-0.20063053961820287,1.1094997406005866,0.4112770449870915,1.8077224362140818,0.7603883927938391,1.4586110884073342,-1.8299999237060547,98.23004766684521,55.096532939439975,0.34911134780674824,6,-0.8999996185302734,-0.8999996185302734,-0.08749961853027344,-0.5799999237060547,-0.5,0,0.005357180414151896,-2.5000238419943352,21.049999237060547,1.4000101725518643,21.024999618530273,2.3684284495307306,20.975000381469727,0.005357180414151896
3665,2014-07-01,22.184999465942386,22.5,22.13500022888184,22.46999931335449,54078.0,-0.009598221261130302,1.1159332153913992,-0.5699996948242045,63.1656821429136,40.90871929530391,-0.9958146335391156,-0.867072085219295,-0.2607977122885252,-0.736257196867097,6.771266958952996,0.3649997711181605,-0.19929703673932053,0.8602496147155811,0.05913540003550821,1.661363829395654,0.45969250737554646,1.2608067220556158,-1.5777997589111372,80.96674299899644,33.433127312589036,0.4005571073400358,7,-0.649999618530277,-0.649999618530277,0.07375049591064098,-0.3649997711181676,-0.1649990081787145,1,0.020960115563750215,1.3214215162022056,22.399999618530273,-2.5000238419943352,21.049999237060547,1.4000101725518643,21.024999618530273,0.020960115563750215
3666,2014-07-02,22.350000381469727,22.3799991607666,22.155000686645508,22.184999465942386,23859.0,0.007437499188613694,1.0,-0.5789508907657527,63.27434051543462,45.11092715357177,-1.1159112890279843,-1.0002666938769949,-0.3942802717527911,-0.888213505322355,7.806810079100937,0.22499847412109375,-0.1714344666628982,0.9725005149841301,0.049909626917678196,1.895091403050582,0.5112050709509042,1.4337959590173561,-1.6670886627197277,90.90911192671156,43.15932320126086,0.46129544403322587,7,-0.8150005340576172,-0.8150005340576172,-0.19750070571899414,-0.5300006866455078,-0.5100002288818359,2,0.017225960729782885,1.1159332153913992,22.184999465942386,1.3214215162022056,22.399999618530273,-2.5000238419943352,21.049999237060547,0.017225960729782885
3667,2014-07-03,22.690000534057614,22.795000076293945,22.3799991607666,22.399999618530273,49106.0,0.01521253453175686,-1.5151431081518472,1.75757155407594,66.35136981181677,50.20910370900322,-1.3729823254576488,-1.304776981681897,-0.7136355839444484,-1.2194464189629777,9.116527009790076,0.44499969482421875,-0.13188003389469216,1.2475006103515582,0.1538752667732446,2.341125953929872,0.7006879385623996,1.7943132821407168,-1.9344052840576147,94.60156510483047,47.423123975738406,0.5468126717891572,7,-1.0075006484985316,-1.0075006484985316,-0.5375008583068812,-0.8700008392333949,-0.9400005340576136,3,-0.021595405887393948,1.0,22.350000381469727,1.1159332153913992,22.184999465942386,1.3214215162022056,22.399999618530273,-0.021595405887393948
3668,2014-07-04,23.04999923706055,23.29999923706055,22.79999923706055,22.809999465942386,59751.0,0.015865962738192962,-2.8461504603308514,0.8275828049775167,71.4466905553292,55.334240490148616,-1.5223136662632903,-1.61444705308784,-1.0627264433336627,-1.572886461189217,10.717415049261161,0.6099987030029368,-0.06269064939774438,1.522999382019048,0.2158916064624954,2.8301071575756005,0.8694454942407717,2.176553269797324,-2.1720396974829157,83.55261589349962,33.61815751193201,0.6535538877782759,7,-1.0324993133544957,-1.1149997711181676,-0.801249504089359,-1.2299995422363317,-1.1299991607666051,4,-0.04143166834342371,-1.5151431081518472,22.690000534057614,1.0,22.350000381469727,1.1159332153913992,22.184999465942386,-0.04143166834342371
3669,2014-07-07,23.395000457763672,23.395000457763672,22.8799991607666,23.10000038146973,68351.0,0.014967515493380823,2.4915333139365727,1.2291681567841923,73.30960950714841,58.41208160865755,-1.6198769405857796,-1.8951585183645996,-1.3956486218473856,-1.9088570984011675,12.405941211129617,0.5150012969970703,0.04277303175404512,1.765500545501709,0.2189119178329051,3.312089173170513,0.992206231667307,2.538794859336111,-2.323277742387404,100.0,48.64359911378603,0.7732943138344028,7,-1.2750005722045898,-1.4125003814697266,-1.1125006675720215,-1.5400009155273438,-1.3199996948242188,0,-0.07651211286612003,-2.8461504603308514,23.04999923706055,-1.5151431081518472,22.690000534057614,1.0,22.350000381469727,-0.07651211286612003
3670,2014-07-08,23.190000534057614,23.59000015258789,23.06999969482422,23.354999542236328,130713.0,-0.008762552669154933,-1.5678991414590957,-0.5593185271393198,71.7770019405776,62.08818096625204,-1.22201115921877,-1.6283341520145136,-1.1792520203835686,-1.7053475956749544,14.12362014196524,0.5200004577636719,0.2194628521912918,1.4682505607604952,-0.22045607263739697,3.1569571941583874,0.6238972440615491,2.3126038774594413,-1.8859500444426054,72.12545174937803,15.79226536774101,0.8443533166989463,7,-0.970000267028805,-1.110000610351559,-1.0300006866455043,-1.287500381469723,-0.9899997711181605,1,-0.05562746381281025,2.4915333139365727,23.395000457763672,-2.8461504603308514,23.04999923706055,-1.5151431081518472,22.690000534057614,-0.05562746381281025
3671,2014-07-09,23.2549991607666,23.2549991607666,23.07999992370605,23.25,43773.0,0.0028028730147517944,69.01144601297356,-0.030298126163200014,73.45751162617194,65.69786979607169,-1.0388236715797206,-1.6221333292002242,-1.2334755762658567,-1.7730705010768446,15.756843903237389,0.17499923706055043,0.3972643983166364,1.4352492332458482,-0.372475461718075,3.2429739282097714,0.5313868857638866,2.33911158072781,-1.676634711594847,72.31399031193794,10.45573812701474,0.9038623474819621,7,-1.034998893737793,-1.1749992370605469,-1.0949993133544922,-1.352499008178711,-0.5049991607666016,2,-0.05310680488376407,-1.5678991414590957,23.190000534057614,2.4915333139365727,23.395000457763672,-2.8461504603308514,23.04999923706055,-0.05310680488376407
3672,2014-07-10,23.18000030517578,23.395000457763672,23.04999923706055,23.28000068664551,75304.0,-0.003225063784020654,1.0909169725168122,-20.003433803892356,82.69990805721744,70.20995584442048,-0.6995567931451738,-1.4871276901505723,-1.141903375668761,-1.7002218535413647,17.940915390201884,0.34500122070312145,0.5205328893706707,1.2737504005432143,-0.6228558452554296,3.170356646341858,0.32544727764389236,2.2220535234425363,-1.3602395715940894,48.1013452828182,-19.782162718979677,0.9483031228993211,7,-0.49499988555908203,-1.1000003814697266,-1.072500228881836,-1.2775001525878906,-0.2700004577636719,3,-0.0578084613868054,69.01144601297356,23.2549991607666,-1.5678991414590957,23.190000534057614,2.4915333139365727,23.395000457763672,-0.0578084613868054
3673,2014-07-11,23.149999618530273,23.295000076293945,22.94499969482422,23.149999618530273,28947.0,-0.0012942487597297214,1.4137881139670097,-0.0,81.84212864272467,71.92491586659268,-0.38034143425586464,-1.397236958133739,-1.1051688239186888,-1.6744038752658312,20.177265450033794,0.35000038146972656,0.6872804572130455,1.1602497100830078,-0.8032099868348119,3.1237094070008276,0.17851986162409617,2.1419795585419195,-1.1178101546678363,38.028180365082136,-34.874245691249456,0.9817298484589103,7,-0.28749942779541016,-1.0699996948242188,-1.0424995422363281,-1.2474994659423828,-0.12999916076660156,4,-0.0604751465053871,1.0909169725168122,23.18000030517578,69.01144601297356,23.2549991607666,-1.5678991414590957,23.190000534057614,-0.0604751465053871
3674,2014-07-14,23.05500030517578,23.15500068664551,22.94499969482422,23.13999938964844,24582.0,-0.0041036421131709355,2.6521378578298025,-100.0,77.4749307935562,73.51483238333076,-0.2041253118021693,-1.2319018435203013,-1.0134273481134883,-1.5833837746264194,22.534470645969275,0.21000099182129262,0.8610203172752122,0.980500411987304,-1.0145777129968216,2.9755785369714296,-0.017038650504758834,1.9780394744793668,-0.8358735586662895,17.054346090381646,-54.868445610177446,0.9975390624920624,7,-0.18249988555908203,-0.9750003814697266,-0.9475002288818359,-1.1525001525878906,-0.10499954223633168,0,-0.049230111206159055,1.4137881139670097,23.149999618530273,1.0909169725168122,23.18000030517578,69.01144601297356,23.2549991607666,-0.049230111206159055
3675,2014-07-15,22.899999618530273,23.145000457763672,22.739999771118164,23.114999771118164,33857.0,-0.0067230832614958436,1.9454431960049938,2.529440804236498,77.6978429112465,75.1174437606432,0.07036358523027175,-1.013066290785666,-0.8688720150983684,-1.4314678014321771,24.590106785677253,0.4050006866455078,1.0454927789356425,0.7519997596740708,-1.2513986488876299,2.7553981682357715,-0.2496994446067795,1.7536989639549212,-0.5163680632913739,24.427432012556455,-48.9168707112368,1.0016992042808504,7,0.08500003814697266,-0.8199996948242188,-0.7924995422363281,-0.9475002288818324,0.10000038146972656,1,-0.03602615149928845,2.6521378578298025,23.05500030517578,1.4137881139670097,23.149999618530273,1.0909169725168122,23.18000030517578,-0.03602615149928845
3676,2014-07-16,22.8799991607666,23.0,22.73500061035156,23.0,39411.0,-0.0008733824496437448,3.4166256059763764,0.5581430421745533,76.92307266417595,76.29207741090532,0.19383433409278794,-0.9168140371076205,-0.862021384723775,-1.413901330172024,26.75105503719093,0.26499938964844105,1.0562443752749964,0.6537493705749498,-1.3348549370837013,2.642353678233601,-0.34055278325437754,1.648051524404277,-0.35160337384582263,21.969482414819943,-50.58840762158733,0.9943021538293263,7,0.282501220703125,-0.7999992370605469,-0.7724990844726562,-0.8149995803833008,0.4100017547607422,2,-0.029720210785373347,1.9454431960049938,22.899999618530273,2.6521378578298025,23.05500030517578,1.4137881139670097,23.149999618530273,-0.029720210785373347
3677,2014-07-17,23.0,23.10000038146973,22.70000076293945,23.0,31595.0,0.005244792116914532,2.99998092658636,-0.0,77.5423765342299,76.96937585300539,0.13681932428929144,-0.9467392817503679,-0.9956606235240493,-1.5321503054394867,28.68306179371419,0.39999961853028054,1.1015658360483123,0.6857501983642571,-1.2746589391618741,2.6461593358903883,-0.29445437039880673,1.665954767127321,-0.34421168919916667,50.420098028216266,-20.78281079096906,0.9802045687630652,7,0.14500045776367188,-0.9200000762939453,-0.8924999237060547,-0.9350004196166992,0.0,3,-0.010869565217391353,3.4166256059763764,22.8799991607666,1.9454431960049938,22.899999618530273,2.6521378578298025,23.05500030517578,-0.010869565217391353
3678,2014-07-18,22.51000022888184,23.0,22.11000061035156,23.0,79316.0,-0.02130433787470265,2.6326522668265353,-100.0,52.05224995943333,74.6074470143704,0.6058795529647689,-0.3299199053686088,-0.5431663424268258,-1.0505750836451817,28.718032594720142,0.889999389648441,1.127905476222832,0.10450038909912607,-1.700320588757517,1.9093213669557692,-0.7979100998291955,1.0069108780274476,1.0799999237060511,38.277472662859694,-28.287794145610732,0.9024104889283221,7,0.3400001525878871,-0.4300003051757848,-0.4025001525878942,-0.4450006484985387,0.9899997711181605,4,0.01776986292594729,2.99998092658636,23.0,3.4166256059763764,22.8799991607666,1.9454431960049938,22.899999618530273,0.01776986292594729
3679,2014-07-21,22.57999992370605,22.68000030517578,22.200000762939453,22.26000022888184,41950.0,0.0031097154203667543,-1.181822910796494,-0.6530609067305986,57.790936519521054,73.05343974536412,0.45607554472729817,-0.267954033887289,-0.6409599934364358,-1.1253247240580215,28.661681376651465,0.4799995422363281,1.1139569630797936,0.08200006484985067,-1.5418078756774918,1.7058080053771931,-0.7299039054138206,0.8939040351135219,0.9804002380371131,45.410568371547726,-18.534381913535228,0.811903970263672,7,0.17250061035156605,-0.49999999999999645,-0.5624999999999964,-0.5150003433227504,0.6700000762939489,0,0.019486294753955136,2.6326522668265353,22.51000022888184,2.99998092658636,23.0,3.4166256059763764,22.8799991607666,0.019486294753955136
3680,2014-07-22,22.665000915527344,22.84000015258789,22.5,22.70000076293945,36755.0,0.003764437205867832,1.1587405389040266,-0.10937462747060621,56.41548969138245,71.15988175260972,0.3227079017471901,-0.2454312043289022,-0.7549522066073422,-1.211995013075402,30.017720291698392,0.3400001525878906,1.0440124525724066,0.09075098037719798,-1.4025333319274722,1.5840352926818682,-0.6558911757751353,0.8373931365295313,0.8663912551879882,56.0606498473157,-4.288719030917996,0.7466421561523346,7,0.08749961853027344,-0.5850009918212891,-0.7962508201599121,-0.5625009536743164,0.7349987030029297,1,0.012574446763726321,-1.181822910796494,22.57999992370605,2.6326522668265353,22.51000022888184,2.99998092658636,23.0,0.012574446763726321
3681,2014-07-23,22.60000038146973,22.88999938964844,22.5,22.649999618530273,58021.0,-0.002867881377983217,-2.1199951171875284,1.4285558583106701,47.935776605760005,67.29720048022556,0.3185219548531073,-0.05528204843510309,-0.7069171751947536,-1.1516932923408199,31.48035257937383,0.38999938964844105,0.9236195178738527,-0.05549955368041637,-1.3453831370092466,1.2343840296484139,-0.7004413453448315,0.5894422379839988,0.9029639580383275,49.494937818493945,-6.252351476496834,0.6449417916644151,7,0.10249996185302379,-0.5200004577636754,-0.7562503814697301,-0.49750041961670277,0.6499996185302699,2,0.017699097866309632,1.1587405389040266,22.665000915527344,-1.181822910796494,22.57999992370605,2.6326522668265353,22.51000022888184,0.017699097866309632
3682,2014-07-24,22.65999984741211,22.65999984741211,22.43000030517578,22.48500061035156,66233.0,0.0026548435809574666,1.6285776566757493,-3.5000381475550615,39.627681700217565,62.60670637550255,0.1978046298745113,0.01421801745583906,-0.7812780920197753,-1.2046738671467878,32.94810227383217,0.22999954223632812,0.8181475980492294,-0.07725009918213033,-1.114541720093488,0.9600415217292273,-0.5958959096378074,0.4413957112735467,0.8151052175128193,61.79770946559927,9.172379008083794,0.5186458104556783,7,-0.02749919891357422,-0.5799999237060547,-0.8524999618530273,-0.557499885559082,0.5400009155273402,3,0.027802342116395984,-2.1199951171875284,22.60000038146973,1.1587405389040266,22.665000915527344,-1.181822910796494,22.57999992370605,0.027802342116395984
3683,2014-07-25,22.565000534057614,22.690000534057614,22.364999771118164,22.46999931335449,30338.0,-0.004192379258349588,-1.131150411486631,0.542866485013613,24.539866532332923,56.725032568699966,0.224727661743799,0.24088735196904665,-0.6854377221859878,-1.1020190958667833,34.82527140849393,0.3250007629394496,0.6894230707054483,-0.24799947738647887,-0.9252958851979898,0.42929693042503203,-0.5866476812922343,0.09064872651927658,0.8828024417758478,52.89862283625991,6.007032858157132,0.3386482039057561,7,0.06250000000000355,-0.48500061035155895,-0.8850002288818324,-0.4625005722045863,0.9099998474121165,4,0.01927761824272234,1.6285776566757493,22.65999984741211,-2.1199951171875284,22.60000038146973,1.1587405389040266,22.665000915527344,0.01927761824272234
3684,2014-07-28,22.520000457763672,22.690000534057614,22.450000762939453,22.625,18420.0,-0.0019942421993751624,1.0425459385754487,-1.1052441374879538,27.210871113775298,51.1153690356476,0.2076989576895123,0.31129900569516167,-0.6497735052023934,-1.0457154031360432,34.94694671091969,0.2399997711181605,0.5265653039238885,-0.29899959564209055,-0.9628843221615142,0.3648851308773331,-0.6309419589018006,0.032942767617619495,0.90104647076015,29.523961765806284,-13.590130266484259,0.3319423632597117,7,0.08500003814697266,-0.4400005340576172,-1.1387505531311035,-0.41750049591064453,1.0849990844726562,0,0.04351685267832561,-1.131150411486631,22.565000534057614,1.6285776566757493,22.65999984741211,-2.1199951171875284,22.60000038146973,0.04351685267832561
3685,2014-07-29,22.649999618530273,22.80500030517578,22.46999931335449,22.46999931335449,26875.0,0.005772609152935759,-2.722226931716927,-1.714296094459616,30.293172561016334,45.934269024185426,0.043033359993941644,0.22969948560410103,-0.7726386080877781,-1.1683304150309581,35.057885592791806,0.3350009918212926,0.36426516634661255,-0.1922504425048821,-0.7921314943970081,0.40763060938724394,-0.4921909684509451,0.10769008344118092,0.7448263836301017,54.285724665850076,14.251156340702678,0.299940525946063,7,-0.044999122619628906,-0.4874992370605469,-1.3149995803833008,-0.5474996566772461,0.8500003814697266,1,0.026490083513240226,1.0425459385754487,22.520000457763672,-1.131150411486631,22.565000534057614,1.6285776566757493,22.65999984741211,0.026490083513240226
3686,2014-07-30,22.73500061035156,22.90999984741211,22.60000038146973,22.690000534057614,19756.0,0.003752803234122082,-1.755546136566073,0.24999999999999506,35.5987338678015,41.27386428347116,-0.07230200881213378,0.1844789610297468,-0.8506602191269117,-1.2405080307889271,35.256016248228775,0.30999946594237926,0.23399772945503017,-0.1264994621276898,-0.6830118163328116,0.430012892077432,-0.40475563923024893,0.1517567149748693,0.6341288839726396,67.89005274080645,27.68304473719089,0.27825617710256,7,-0.1800003051757777,-0.5175008773803675,-1.4000005722045863,-0.6325006484985316,0.8949985504150426,2,0.02925001057074672,-2.722226931716927,22.649999618530273,1.0425459385754487,22.520000457763672,-1.131150411486631,22.565000534057614,0.02925001057074672
3687,2014-07-31,22.200000762939453,22.815000534057614,22.184999465942386,22.60000038146973,30016.0,-0.023531991776965855,-1.9302224489343454,-8.888865341414906,26.82930914010234,38.471315303545495,0.37692132830560965,0.7176830230167894,-0.3118524183715259,-0.688240893287901,34.38624250211463,0.6300010681152273,0.09403455015965179,-0.636999320983886,-1.2639833731401602,-0.010015268827611834,-0.9504913470620231,-0.3235072949057489,1.1439461537052935,2.0691433246774418,-36.82665082921957,0.31349202607813786,7,0.34749889373779297,0.01999950408935547,-1.0000009536743164,-0.09750080108642578,1.4249992370605469,3,0.04729726130520717,-1.755546136566073,22.73500061035156,-2.722226931716927,22.649999618530273,1.0425459385754487,22.520000457763672,0.04729726130520717
3688,2014-08-01,22.09499931335449,22.200000762939453,21.739999771118164,22.100000381469727,47257.0,-0.004729794863802539,3.487774469668776,0.01250268221158162,26.69904216067043,35.016660374784315,0.46585364335206236,0.7878640777365042,-0.19676992261702964,-0.5698403703932691,32.808524700842504,0.46000099182128906,-0.05110664509234297,-0.6942507743835478,-1.3941549812802698,0.005653432513174295,-1.044202877831907,-0.3442986709351885,1.2242686771643925,30.341839238234048,-10.849267884488338,0.34995210344836025,8,0.23000049591064808,0.12500095367431996,-0.8949995040893519,0.007500648498538709,1.4899997711181676,4,0.05001138193822374,-1.9302224489343454,22.200000762939453,-1.755546136566073,22.73500061035156,-2.722226931716927,22.649999618530273,0.05001138193822374
3689,2014-08-04,21.604999542236328,22.01499938964844,21.51499938964844,21.96999931335449,31933.0,-0.022176953444031033,1.1978025663275016,72.98436308156452,22.9645344998807,31.299887575728565,0.8973735364139408,1.1983243342876406,0.3010487082608506,-0.0630074647789236,31.20820150563972,0.5799999237060476,-0.23360555137490735,-1.0947504997253432,-1.9158119051225988,-0.27368909432808763,-1.5052812024239692,-0.6842197970267172,1.6510977195065237,6.4516217243517415,-35.337329906346326,0.4105307026986272,8,0.6075000762939453,0.9475002288818359,-0.4049997329711914,0.4975004196166992,2.0950012207031214,0,0.08655407909533519,3.487774469668776,22.09499931335449,-1.9302224489343454,22.200000762939453,-1.755546136566073,22.73500061035156,0.08655407909533519
3690,2014-08-05,21.899999618530273,21.9950008392334,21.604999542236328,21.850000381469727,12534.0,0.013654250522766365,2.2499880791544147,-0.13698429702401305,31.64796228167289,29.490130428607774,0.5391428081698137,0.8450516414472808,0.015199920209894913,-0.3313045278570925,29.30487691499432,0.3900012969970703,-0.266175376717964,-0.7352503776550279,-1.5958772943154216,0.12537653900536583,-1.1655638359852247,-0.304936919324831,1.2516317708869131,27.598573659182023,-16.007654851991802,0.4303134583301963,8,0.3125,0.6525001525878906,-0.39999961853027344,0.2950000762939453,2.16500091552734,1,0.07785387915091113,1.1978025663275016,21.604999542236328,3.487774469668776,22.09499931335449,-1.9302224489343454,22.200000762939453,0.07785387915091113
3691,2014-08-06,22.020000457763672,22.045000076293945,21.780000686645508,21.934999465942386,46852.0,0.00547949047139995,2.9259102276098843,1.700045777065619,31.64796228167289,28.60349493765837,0.36678862044733407,0.6617100733887895,-0.09906336922226444,-0.42075936894171306,27.24931912441404,0.2649993896484375,-0.3222059550605536,-0.553499603271483,-1.4040604898806812,0.2970612833377153,-0.9787800465760803,-0.1282191599668856,1.033433011667391,38.84620181197955,-3.73709079640647,0.4252804433045987,8,0.19249916076660156,0.5324993133544922,-0.4850006103515625,0.17499923706054688,1.9799995422363281,2,0.06721160360895984,2.2499880791544147,21.899999618530273,1.1978025663275016,21.604999542236328,3.487774469668776,22.09499931335449,0.06721160360895984
3692,2014-08-07,21.84000015258789,22.07999992370605,21.82999992370605,21.82999992370605,36364.0,-0.00817440061007435,-48.998855616977636,0.11764837877262609,35.80509827280049,29.855187353265876,0.46739082979294366,0.7759573864572396,0.08486232488031575,-0.21478176164313112,24.889098457345792,0.25,-0.38895316669785984,-0.6664999008178718,-1.5269532944965682,0.19395349286082464,-1.09672659765722,-0.23627320397852358,1.1211272720562135,47.44527173398499,4.1389777481896814,0.43022669683934767,8,0.3724994659423828,0.7124996185302734,-0.30500030517578125,0.3899993896484375,2.1599998474121094,3,0.08195966097402296,2.9259102276098843,22.020000457763672,2.2499880791544147,21.899999618530273,1.1978025663275016,21.604999542236328,0.08195966097402296
3693,2014-08-08,21.75,21.950000762939453,21.61000061035156,21.799999237060547,40430.0,-0.004120886078713082,-1.0606193718427182,-4.9998092695004175,32.563048612485744,30.449873742011476,0.48011463625589457,0.7965340400049996,0.17314847645820208,-0.09906392672732167,22.926149687989533,0.3400001525878942,-0.43331208836244883,-0.686500072479248,-1.5542868394828275,0.18128669452433144,-1.1203934559810378,-0.2526066889774583,1.1243597425443639,41.59298906567002,-1.38734898250717,0.4338933835017896,8,0.46249961853027344,0.8024997711181641,-0.06750011444091797,0.4799995422363281,2.1499996185302734,4,0.0862068965517242,-48.998855616977636,21.84000015258789,2.9259102276098843,22.020000457763672,2.2499880791544147,21.899999618530273,0.0862068965517242
3694,2014-08-11,21.920000076293945,21.93000030517578,21.770000457763672,21.770000457763672,45752.0,0.007816095461790518,-1.1333367241839707,-3.0000381475547417,34.88843373922805,30.96045831736834,0.24144452013058526,0.5661706324283813,0.01046685790043611,-0.24305473840348668,20.857120727993205,0.18000030517578125,-0.4643518416337038,-0.45974998474121165,-1.3053982043644474,0.3858982348820241,-0.8825740945528295,-0.03692587492959376,0.8727980450766637,66.31584864899644,23.957767560446868,0.4228241098116179,8,0.2924995422363281,0.6324996948242188,0.05624961853027344,0.3099994659423828,1.6049995422363281,0,0.07595798368538209,-1.0606193718427182,21.75,-48.998855616977636,21.84000015258789,2.9259102276098843,22.020000457763672,0.07595798368538209
3695,2014-08-12,22.075000762939453,22.104999542236328,21.924999237060547,21.96500015258789,16181.0,0.007071199183668719,1.1176734583969123,0.7333392673219485,39.72604375924268,31.419048305306248,-0.004131750036570736,0.3649028287700453,-0.12897697396695307,-0.3742338744218898,19.171135736013618,0.1849994659423828,-0.4609951640796588,-0.26349935531616353,-1.0823568014216605,0.5553580907893334,-0.672928078368912,0.14592936773658494,0.6411294345278264,93.93962746896221,50.31623801978985,0.40942872305274847,8,0.08999919891357422,0.47749900817871094,-0.023750782012939453,0.154998779296875,1.1849994659423864,1,0.07361268148756417,-1.1333367241839707,21.920000076293945,-1.0606193718427182,21.75,-48.998855616977636,21.84000015258789,0.07361268148756417
3696,2014-08-13,22.200000762939453,22.209999084472656,22.07999992370605,22.149999618530273,16276.0,0.0056625139605819275,2.714379138396243,0.4545533361076432,41.22140072042373,33.018169592008626,-0.2380341259821499,0.19641743198403105,-0.23003808825676586,-0.4690946336022854,17.30144579596884,0.13499832153320312,-0.4637047217703163,-0.10449943542480611,-0.8842222840645739,0.6752234132149617,-0.4943608597446918,0.2853619888950796,0.4440615860586945,98.33360883994762,54.65415951898488,0.3898614243198843,8,-0.33750152587890625,0.25499916076660156,-0.050000667572021484,0.029998779296875,1.2999992370605469,2,0.08400899581190924,1.1176734583969123,22.075000762939453,-1.1333367241839707,21.920000076293945,-1.0606193718427182,21.75,0.08400899581190924
3697,2014-08-14,22.75,22.770000457763672,21.899999618530273,21.98500061035156,23590.0,0.02477473955670817,1.1614919488593822,15.299637612054239,53.00811878522783,35.94140032807056,-0.7842876253142741,-0.3934435466359787,-0.7522764128226562,-0.985849604212536,15.376371546644025,0.8700008392333984,-0.46938947776841644,0.4579998016357436,-0.28176855079329854,1.1977681540647858,0.08811562542122431,0.8278839778502629,-1.235000610351559,98.27582237977947,53.45904364306526,0.36988417621452097,8,-0.6075000762939453,-0.2950000762939453,-0.5999999046325684,-0.5200004577636719,0.3500003814697301,3,0.05494505494505497,2.714379138396243,22.200000762939453,1.1176734583969123,22.075000762939453,-1.1333367241839707,21.920000076293945,0.05494505494505497
3698,2014-08-15,22.90999984741211,23.434999465942386,22.78499984741211,22.95000076293945,71369.0,0.007032960325807025,-3.4827418378890567,-0.052288820185494266,56.11283841959248,39.624545208038526,-0.9124788418463439,-0.5501462081059216,-0.8811166673760837,-1.1174047946224839,15.572522416384546,0.6849994659423864,-0.4904475858211157,0.5979996681213393,-0.18683975100783456,1.3828390872505132,0.2055799585567506,0.990419377685928,-1.3699004364013625,68.46847259659596,20.820137946126756,0.3924197095645872,8,-0.3900003433227539,-0.43500041961669567,-0.5274996757507324,-0.6800003051757812,0.4850006103515625,4,0.04757748406144202,1.1614919488593822,22.75,2.714379138396243,22.200000762939453,1.1176734583969123,22.075000762939453,0.04757748406144202
3699,2014-08-18,23.020000457763672,23.35000038146973,22.915000915527344,23.10000038146973,19494.0,0.004801423443221431,-2.00000657708677,1.9999523173758147,55.83596821891764,42.31210142328795,-0.8947454558070653,-0.6592953435238869,-0.9575534142323932,-1.1999483952599341,15.77927352286131,0.44000053405762074,-0.437574195620666,0.6860002517700181,-0.15325152632919625,1.5252520298692325,0.26637436272040915,1.105626140819627,-1.40410504455566,72.96423130736008,25.07502587925429,0.4196258890496079,8,-0.4975004196166992,-0.5450010299682582,-0.5487504005432129,-0.7900009155273438,0.5799999237060582,0,0.038227590932554234,-3.4827418378890567,22.90999984741211,1.1614919488593822,22.75,2.714379138396243,22.200000762939453,0.038227590932554234
3700,2014-08-19,22.95000076293945,23.05500030517578,22.79999923706055,23.0,35628.0,-0.003040820739888983,2.1875163912929008,0.6249910592947738,53.407289632616546,44.729804462281685,-0.7377188065125502,-0.5974826652173952,-0.8541112443257184,-1.1028594840318355,15.573650333526995,0.2550010681152308,-0.37393979854874004,0.601750564575191,-0.27020619669553625,1.4737073258459183,0.16577218393982562,1.0377289452105565,-1.2613411876220617,68.40399014888465,22.092802235428067,0.4359783806353642,8,-0.4275007247924769,-0.47500133514403586,-0.4737505912780726,-0.7200012207031214,0.7099990844726598,1,0.02505441553271548,-2.00000657708677,23.020000457763672,-3.4827418378890567,22.90999984741211,1.1614919488593822,22.75,0.02505441553271548
3701,2014-08-20,23.0,23.06999969482422,22.86000061035156,22.8799991607666,21654.0,0.0021786159214989276,-1.6250223520294922,-2.400053406576468,64.98124799085613,47.971598875398975,-0.7086032474381163,-0.6492666741719972,-0.8677856279506386,-1.1278383406464982,15.271049302047496,0.2099990844726598,-0.24385555486411903,0.6317498207092278,-0.28187402031813846,1.545373661736594,0.17493790019554467,1.088561741222911,-1.2414868290576138,71.66126976000938,18.93775327130232,0.4568119205136831,8,-0.47749996185302734,-0.5250005722045863,-0.4675002098083496,-0.7700004577636719,0.5650005340576136,2,0.011304357777471186,2.1875163912929008,22.95000076293945,-2.00000657708677,23.020000457763672,-3.4827418378890567,22.90999984741211,0.011304357777471186
3702,2014-08-21,23.290000915527344,23.5,22.96500015258789,22.96500015258789,58289.0,0.012608735457710685,-2.2922990246135426,2.7083207502185487,70.92821358018179,52.23439498292076,-0.8619327212913603,-0.9377272602360449,-1.1223398141847696,-1.3857690095343358,15.418704481321388,0.5349998474121094,-0.13823620424381033,0.8902506828308105,-0.10547988391344632,1.8859812495750674,0.3923853994586821,1.388115966202939,-1.4644282927849588,70.62950494309966,14.452130023242319,0.49786528337212754,8,-0.6550006866455078,-0.782501220703125,-0.6687507629394531,-1.0600013732910156,-0.06500053405761363,3,0.009016705719949059,-1.6250223520294922,23.0,2.1875163912929008,22.95000076293945,-2.00000657708677,23.020000457763672,0.009016705719949059
3703,2014-08-22,23.0,23.29999923706055,23.0,23.29999923706055,22715.0,-0.012451734827283789,-1.0000000000000238,-0.9230724086528977,76.27116939394499,56.83247672233375,-0.4201564754373486,-0.6466188154387922,-0.8004982688489761,-1.0659368031183831,15.772975338244319,0.2999992370605504,-0.040086808211036384,0.5784997940063477,-0.45086463551584544,1.6078642235285407,0.06381757924525289,1.0931820087674424,-1.0739617346221593,28.571506422307962,-32.49563958861266,0.5146822147610964,8,-0.3000001907348633,-0.49250030517578125,-0.3874998092651367,-0.7700004577636719,0.020000457763671875,4,0.004347842672596913,-2.2922990246135426,23.290000915527344,-1.6250223520294922,23.0,2.1875163912929008,22.95000076293945,0.004347842672596913
3704,2014-08-25,23.5,23.69499969482422,23.145000457763672,23.149999618530273,45456.0,0.021739130434782705,-2.0555623254902167,-1.1666709052299495,77.97201001690595,61.082028528740786,-0.7514913063592914,-1.127228892500785,-1.2583225944466427,-1.5379248438397966,16.352040300757427,0.6949996948242188,0.07399458040146811,1.029499816894532,-0.1073006250263866,2.1663002588154505,0.4610995959340727,1.5979000378549912,-1.4795240305448303,78.21233574433435,12.37827387332095,0.5684002209604592,8,-0.7025003433227539,-0.8950004577636719,-1.0349998474121094,-1.2700004577636719,-0.5,0,-0.0044680656270778,-1.0000000000000238,23.0,-2.2922990246135426,23.290000915527344,-1.6250223520294922,23.0,-0.0044680656270778
3705,2014-08-26,23.25,23.45000076293945,23.10000038146973,23.45000076293945,25088.0,-0.010638297872340385,2.499990463293269,-0.5714301284461564,70.56854267163891,64.3428220788758,-0.3545773012121103,-0.8748264207285885,-0.9704390154830165,-1.2662715749387843,16.65181460952711,0.3999996185302699,0.2108422362492881,0.7494997978210449,-0.4377923275326374,1.9367919231747273,0.15585373514420198,1.3431458604978879,-1.0955621325153047,46.70656494129494,-21.61012270948582,0.5936460626768417,8,-0.4525003433227539,-0.6450004577636719,-0.8337497711181641,-1.0200004577636719,-0.3299999237060547,1,0.015053779848160476,-2.0555623254902167,23.5,-1.0000000000000238,23.0,-2.2922990246135426,23.290000915527344,0.015053779848160476
3706,2014-08-27,23.399999618530273,23.48500061035156,23.165000915527344,23.32999992370605,22301.0,0.006451596495925749,1.6666454740523422,-0.3499971389879887,76.351333500441,66.93651260278838,-0.3536458353658958,-1.0250040419258148,-1.0763236154971239,-1.4048625168158893,16.75332545338225,0.3199996948242152,0.34614032321598387,0.8662494659423814,-0.38425736868966,2.1167563005744228,0.2409960486263607,1.491502883258402,-1.1223168048584178,59.58900530400021,-10.898184987393108,0.6252534173160204,8,-0.15999984741210938,-0.7950000762939453,-0.9837493896484375,-1.3199996948242188,-1.25,2,0.01111112107352108,2.499990463293269,23.25,-2.0555623254902167,23.5,-1.0000000000000238,23.0,0.01111112107352108
3707,2014-08-28,23.25,23.489999771118164,23.209999084472656,23.45000076293945,18005.0,-0.0064102402126319236,1.0000136239782016,-2.857166212533864,74.83443332175445,69.0166898141397,-0.13998324118138328,-0.8351250989323802,-0.8806245623285776,-1.231995779930866,18.16208369785714,0.2800006866455078,0.46458683247353605,0.6637498855590813,-0.6155916515218252,1.9430914226399878,0.02407911701862986,1.3034206540995328,-0.858931835835957,35.97123881662001,-36.59407419022636,0.6396707685404531,8,-0.0025005340576171875,-0.6450004577636719,-0.8587498664855957,-1.1700000762939453,-1.514999389648441,3,0.013548410066994032,1.6666454740523422,23.399999618530273,2.499990463293269,23.25,-2.0555623254902167,23.5,0.013548410066994032
3708,2014-08-29,23.20000076293945,23.34000015258789,23.06999969482422,23.20000076293945,37762.0,-0.0021505048198086074,-1.0769095337305066,-0.0,72.06898025893891,70.8203578185865,-0.0497534122374681,-0.7358233814687587,-0.7666726067396645,-1.1627806306914827,19.561393559702985,0.2700004577636719,0.5794103334359413,0.5585005760192843,-0.7269406752053698,1.8439418272439383,-0.08422004959304275,1.2012212016316113,-0.7046180763225927,20.80017089843693,-50.384637327946194,0.6427206256123268,8,0.04749870300293324,-0.5950012207031214,-0.8437504768371547,-1.1200008392333949,-1.570001602172848,4,0.0010775697287999098,1.0000136239782016,23.25,1.6666454740523422,23.399999618530273,2.499990463293269,23.25,0.0010775697287999098
3709,2014-09-01,23.47500038146973,23.59000015258789,23.290000915527344,23.290000915527344,14376.0,0.011853431443397788,-2.2432443578402563,100.0,73.17881275701053,73.01719372129695,-0.28320600451794675,-0.9102110752049377,-0.9746561295395963,-1.4197240579273611,20.693457920412257,0.38999938964844105,0.6277253760456034,0.7400001525878928,-0.49920588186020964,1.9792061870359952,0.12039713536384156,1.359603169811944,-0.883648334196284,77.88467886879722,9.182536586869418,0.6196030172240511,9,-0.1975002288818395,-0.870000839233402,-1.1212501525878942,-1.3950004577636754,-1.520000457763679,0,-0.019382318053771663,-1.0769095337305066,23.20000076293945,1.0000136239782016,23.25,1.6666454740523422,23.399999618530273,-0.019382318053771663
3710,2014-09-02,23.604999542236328,23.82999992370605,23.520000457763672,23.649999618530273,41799.0,0.005537770336703218,-1.8837394984075397,-0.24324435784025183,73.22313789037612,73.93295926568807,-0.34701503623726637,-0.954883979288681,-1.047964408982324,-1.5303286059742796,22.013061443830274,0.354999542236321,0.6591741971888396,0.7847493171691902,-0.44715734616700686,2.016655980505387,0.16879598550109165,1.4007026488372887,-0.9253556831588199,70.3946955646632,5.215983388118929,0.6159533316680982,9,-0.20749950408935547,-0.932499885559082,-1.2624993324279785,-1.5249996185302734,-2.0799999237060547,1,-0.025630144205417427,-2.2432443578402563,23.47500038146973,-1.0769095337305066,23.20000076293945,1.0000136239782016,23.25,-0.025630144205417427
3711,2014-09-03,23.5,23.790000915527344,23.5,23.5,19648.0,-0.004448190818578612,0.0,-0.0,64.53489489613806,73.22259052301655,-0.18286164006746475,-0.772951136676074,-0.8810060211044046,-1.3978056981650795,23.520567127730356,0.29000091552734375,0.6846442535353177,0.6057497978210442,-0.6013094178605165,1.812809013502605,0.0022201899802638536,1.2092794056618246,-0.7053205344596378,56.57897048378906,-4.2308759363126,0.6035296078407804,9,-0.08500003814697266,-0.8275003433227539,-1.1162495613098145,-1.4200000762939453,-2.1299991607666016,2,-0.024680847817278972,-1.8837394984075397,23.604999542236328,-2.2432443578402563,23.47500038146973,-1.0769095337305066,23.20000076293945,-0.024680847817278972
3712,2014-09-04,23.6299991607666,23.78000068664551,23.38999938964844,23.70000076293945,19476.0,0.005531879181557509,2.3912942522824796,-100.0,64.11764837878928,71.87219929911036,-0.29006342141296315,-0.8031501470313245,-0.9478701489052312,-1.497489735832474,25.072749948362787,0.3900012969970703,0.7320709556262912,0.6462490081787102,-0.4953463947372292,1.7878444110946496,0.07545130672074052,1.21704670963668,-0.7317876494096716,73.68411806484517,13.271194796567144,0.5707977014579693,9,-0.17999935150146484,-0.9574995040893555,-1.2437491416931152,-1.5499992370605469,-3.2549991607666016,3,-0.06263222999574214,0.0,23.5,-1.8837394984075397,23.604999542236328,-2.2432443578402563,23.47500038146973,-0.06263222999574214
3713,2014-09-05,23.625,23.81999969482422,23.625,23.75,14124.0,-0.00021155992146215663,-2.1199951171875,1.7856734148934177,62.372199625238444,70.13888703336951,-0.20907063532716208,-0.6856309964237397,-0.8792982739751949,-1.4593420153663104,26.217748536385134,0.19499969482421875,0.7436227973608531,0.5474998474121087,-0.46854729007704776,1.563546984901265,0.03947627866753223,1.055523416156685,-0.6336096474081572,62.03698143863841,3.0790416230649456,0.5080235687445778,9,-0.17500019073486328,-0.9525003433227539,-1.2412500381469727,-1.5450000762939453,-3.235000610351559,4,-0.07999997416501337,2.3912942522824796,23.6299991607666,0.0,23.5,-1.8837394984075397,23.604999542236328,-0.07999997416501337
3714,2014-09-08,23.584999084472656,23.649999618530273,23.270000457763672,23.59499931335449,37824.0,-0.00169316044560186,5.333275053643805,0.08000183105465908,63.146978961484955,69.3142688433524,-0.1740475970152744,-0.5423008969665339,-0.8183999325488145,-1.3880845063769627,27.00081931745688,0.37999916076660156,0.7095865891788549,0.4242489814758308,-0.4562782094108542,1.3047761723625158,-0.01601461396751347,0.864512576919175,-0.5097477747693944,56.249808413459434,-1.4507579587225763,0.4402635954433429,9,-0.13499927520751953,-0.9124994277954102,-1.3124990463256836,-1.5049991607666016,-2.9899997711181676,0,-0.08289166841618167,-2.1199951171875,23.625,2.3912942522824796,23.6299991607666,0.0,23.5,-0.08289166841618167
3715,2014-09-09,23.70000076293945,23.86000061035156,23.479999542236328,23.5,33377.0,0.0048760518520649665,-2.1666534212826534,-19.999618539011138,64.11292121264317,67.95444525581931,-0.24418218302882266,-0.5579247039092188,-0.9038058379572114,-1.4733184276823366,28.510654674606815,0.3800010681152308,0.6888598014783582,0.4580006599426234,-0.29071290777408976,1.2067142276593366,0.08364387608426682,0.83235744380098,-0.549274591835907,72.88138880806889,16.24670445079485,0.37435678385835724,9,-0.23500061035155895,-0.9675006866455043,-1.3175010681152308,-1.6200008392333949,-2.454999923706051,1,-0.07362872502359241,5.333275053643805,23.584999084472656,-2.1199951171875,23.625,2.3912942522824796,23.6299991607666,-0.07362872502359241
3716,2014-09-10,24.065000534057614,24.1299991607666,23.60000038146973,23.70000076293945,83609.0,0.015400833728618668,1.141422081450011,1.8249918937992657,65.16634255405704,66.88021294829738,-0.5642705547862015,-0.8179775682204813,-1.2396775925548802,-1.8096385698362774,30.57941624582476,0.5299987792968714,0.6274437304551554,0.72975044250488,0.06795497269690287,1.391545912312857,0.3988527076008914,1.0606481774088685,-0.8291614302443087,92.44200875163803,36.025284213317775,0.330897734903989,9,-0.4650011062622035,-1.1950006484985316,-1.6825008392333949,-1.985000610351559,-2.875,2,-0.10554751128854722,-2.1666534212826534,23.70000076293945,5.333275053643805,23.584999084472656,-2.1199951171875,23.625,-0.10554751128854722
3717,2014-09-11,24.0,24.065000534057614,23.895000457763672,24.04999923706055,25071.0,-0.002701040208398231,3.249904634751385,-0.13698429702402143,71.45924573711311,66.81246466809452,-0.42655083450099696,-0.6899001414557162,-1.1566646953528519,-1.7237094445689038,32.18188951011259,0.17000007629394176,0.6064248329255975,0.6022499084472663,-0.06291689761209796,1.2674167145066306,0.26966650541758597,0.9348333114769467,-0.6389784882132332,84.88379571821764,23.914392817000028,0.3325834030296818,9,-0.3000001907348633,-1.130000114440918,-1.6175003051757812,-1.9200000762939453,-3.2450008392333984,3,-0.10958329836527503,1.141422081450011,24.065000534057614,-2.1666534212826534,23.70000076293945,5.333275053643805,23.584999084472656,-0.10958329836527503
3718,2014-09-12,24.0,24.0,23.899999618530273,24.0,24902.0,0.0,1.0,-0.0,63.66121699397361,65.75495402775708,-0.33652636194711505,-0.6366968769521506,-1.1498865660832145,-1.7096737584763275,32.636726803270214,0.10000038146972656,0.554760690792083,0.5477499008178697,-0.12768716070577923,1.2231869623415186,0.21003137005604344,0.8854684315796959,-0.5313216173560562,84.88379571821764,25.017529344575806,0.33771853076182523,9,-0.3000001907348633,-1.130000114440918,-1.6175003051757812,-1.9200000762939453,-3.229999542236328,4,-0.15104166666666663,3.249904634751385,24.0,1.141422081450011,24.065000534057614,-2.1666534212826534,23.70000076293945,-0.15104166666666663
3719,2014-09-15,23.899999618530273,24.0,23.72500038146973,24.0,13247.0,-0.004166682561238644,4.499971389879576,-100.0,69.3452451910359,65.32407706116372,-0.18986643109802515,-0.4926471407393045,-1.055252440303292,-1.5975935938162635,32.90228642430215,0.2749996185302699,0.5164148236242845,0.4037495613098159,-0.26776753770846184,1.0752666603280936,0.06799101180067879,0.739508110818953,-0.33873632694915656,64.61543427419473,2.9571344224889913,0.335758549509138,9,-0.19999980926513672,-0.9499998092651367,-1.5174999237060547,-1.8199996948242188,-2.95999908447266,0,-0.14686193660691282,1.0,24.0,3.249904634751385,24.0,1.141422081450011,24.065000534057614,-0.14686193660691282
3720,2014-09-16,23.524999618530273,23.95000076293945,23.46999931335449,23.95000076293945,21710.0,-0.01569037681947294,1.2588242685899051,4.249995231646572,53.28084199734072,64.07362673907512,0.19287506057263926,-0.07627142806817488,-0.6834780979583428,-1.2118532580763848,33.22720675743928,0.48000144958496094,0.4880243146601657,-3.8146972514141453e-07,-0.6203312489365267,0.6203304859970764,-0.31016581520312414,0.31016505226367386,0.6049995422363281,8.333381498714477,-51.373060126425486,0.3101654337334007,9,0.17500019073486328,-0.5100002288818359,-1.1424999237060547,-1.4449996948242188,-2.489999771118164,1,-0.12454836780817069,4.499971389879576,23.899999618530273,1.0,24.0,3.249904634751385,24.0,-0.12454836780817069
3721,2014-09-17,23.26000022888184,23.5049991607666,23.20000076293945,23.5,11472.0,-0.011264586352626282,1.4400057983841104,0.5647038232139374,50.2475305954993,62.5325025409318,0.46963773039310297,0.22051096524998215,-0.4269456086980412,-0.9383437984555449,33.272721952790405,0.32499885559082387,0.425037996844722,-0.2779997825622509,-0.8618291019102706,0.30582953678576885,-0.5699144422362608,0.013914877111758983,0.8567989349365206,6.936356279589539,-53.46852736584331,0.29191465967400976,9,0.40499973297118785,-0.245000839233402,-0.9012503623962438,-1.1800003051757848,-2.444999694824226,2,-0.08662937961395312,1.2588242685899051,23.524999618530273,4.499971389879576,23.899999618530273,1.0,24.0,-0.08662937961395312
3722,2014-09-18,23.5,23.59499931335449,23.20000076293945,23.20000076293945,11920.0,0.010318132792628054,-1.6333303663389633,-1.249998013176646,56.787315867421206,61.911959901174335,0.23385017017601228,-0.003108938333959088,-0.6703802238507173,-1.1651580748028287,32.6653347615258,0.39499855041503906,0.3554263069381314,-0.04849996566772319,-0.6209930675594215,0.5239931362239751,-0.33474651661357413,0.23774658527812775,0.5801272277832048,37.49994039529866,-26.76154670577015,0.2862465509458499,9,0.16499996185302734,-0.4850006103515625,-1.3412504196166992,-1.4200000762939453,-2.6900005340576136,3,-0.09829784961456967,1.4400057983841104,23.26000022888184,1.2588242685899051,23.524999618530273,4.499971389879576,23.899999618530273,-0.09829784961456967
3723,2014-09-19,23.10000038146973,23.625,23.10000038146973,23.57500076293945,73811.0,-0.01702126036299023,-1.2105229343431076,-1.5833386315374116,41.970018264810264,59.55896426821048,0.6163642385471242,0.4266406739770332,-0.2775671391441037,-0.7590350632557836,31.92697205362831,0.5249996185302699,0.3225541051463878,-0.45349960327148153,-1.0072626784908714,0.1002634719479083,-0.7303811408811782,-0.17661806566178484,0.9449217877197249,0.0,-59.95485457394746,0.2768815376096951,9,0.514999389648434,0.35749912261962535,-0.8012504577636754,-1.0200004577636754,-2.1049995422363317,4,-0.10151520268303682,-1.6333303663389633,23.5,1.4400057983841104,23.26000022888184,1.2588242685899051,23.524999618530273,-0.10151520268303682
3724,2014-09-22,23.395000457763672,23.5,23.01000022888184,23.01000022888184,34781.0,0.012770565862439742,-1.5454518431912934,-0.8105261467171592,45.80001831054685,57.52419727908867,0.3258446099402015,0.13003808574743303,-0.5734114129923498,-1.0506049821913521,30.471978025031298,0.4899997711181605,0.2873622096213637,-0.15324954986572337,-0.7111238873486165,0.4046247876171698,-0.43218671860716995,0.12568761887572322,0.5932264041625999,40.95744788781543,-16.946625109945984,0.27893716874144575,9,0.17499923706054688,0.06999874114990234,-0.8975009918212891,-1.3150005340576172,-1.9150009155273438,0,-0.11220346008280968,-1.2105229343431076,23.10000038146973,-1.6333303663389633,23.5,1.4400057983841104,23.26000022888184,-0.11220346008280968
3725,2014-09-23,23.60000038146973,23.70000076293945,23.19499969482422,23.19499969482422,29525.0,0.008762552669155044,-1.4938282070482123,1.0519492100609054,51.92308397688009,56.052724103846785,0.11752711651097059,-0.04995759912378972,-0.7718939228470099,-1.2535824240510856,29.258937311242462,0.5050010681152308,0.26337463273171835,0.03425035476685068,-0.5059080934869122,0.5744088030206136,-0.23582886936003078,0.30432957889373213,0.30996834981298704,85.50720230872022,26.302180023204677,0.27007922412688107,9,-0.06250000000000355,-0.1350011825561559,-1.1012506484985387,-1.5200004577636754,-2.170000076293949,1,-0.11271185611932011,-1.5454518431912934,23.395000457763672,-1.2105229343431076,23.10000038146973,-1.6333303663389633,23.5,-0.11271185611932011
3726,2014-09-24,23.65999984741211,23.71999931335449,23.399999618530273,23.434999465942386,13496.0,0.0025423502107011497,-1.1694888953544518,0.5555555555555419,50.592898784649854,53.73424110912865,-0.006664058225254621,-0.09431537137998447,-0.8238996277671795,-1.3123077075372471,27.94567030160796,0.3199996948242152,0.2415031942960617,0.08124980926513814,-0.4546101063919217,0.617109724922198,-0.18668014856339354,0.3491797670936698,0.17797140367853714,91.54936009714099,32.76407710279121,0.2679299578285306,9,-0.1549997329711914,-0.16499996185302734,-1.161250114440918,-1.5799999237060547,-2.184999465942383,2,-0.11094674627764711,-1.4938282070482123,23.60000038146973,-1.5454518431912934,23.395000457763672,-1.2105229343431076,23.10000038146973,-0.11094674627764711
3727,2014-09-25,23.565000534057614,24.0,23.565000534057614,23.625,11585.0,-0.0040151865582064294,-13.500111262992329,-0.26666384096979917,48.854972390773305,52.08910281988416,0.022508523824647853,0.026870661617106606,-0.7257142172630502,-1.2173720376014323,26.786149510909475,0.43499946594238637,0.20368287293410958,-0.02949953079223988,-0.5427131373305265,0.48371407574604675,-0.2861063340613832,0.22710727247690343,-0.5550003051757741,56.060649847315226,-2.2177544996635348,0.25660680326914415,9,-0.060000419616695666,-0.01750087738036754,-1.0662508010864222,-1.485000610351559,-1.8950004577636683,3,-0.11669849088378026,-1.1694888953544518,23.65999984741211,-1.4938282070482123,23.60000038146973,-1.5454518431912934,23.395000457763672,-0.11669849088378026
3728,2014-09-26,23.22500038146973,23.59499931335449,23.22500038146973,23.54999923706055,19234.0,-0.014428183529913152,-1.276924521547203,5.416695806974279,43.83563880827294,49.25470211068828,0.2693377267204582,0.38877231135312584,-0.37061653462299304,-0.8882750312671881,25.70707672590271,0.3699989318847585,0.12118150959569718,-0.37074966430663636,-0.880024286936461,0.13852495832318823,-0.6253869756215487,-0.11611235299172407,-0.19520015716552663,21.717192150969648,-35.29690994042731,0.25463731131491146,9,0.27999973297118785,0.33999919891357067,-0.6537504196167028,-1.1450004577636754,-1.5450000762939489,4,-0.10398281489175665,-13.500111262992329,23.565000534057614,-1.1694888953544518,23.65999984741211,-1.4938282070482123,23.60000038146973,-0.10398281489175665
3729,2014-09-29,23.020000457763672,23.459999084472656,22.915000915527344,23.209999084472656,44222.0,-0.008826691941396847,-1.7250064373384706,0.58461321767913,38.70430756869309,47.63508717417187,0.3759138070387955,0.5880886213432248,-0.15484656416323972,-0.6906908463749133,24.119854225580323,0.5449981689453125,0.01690786913010811,-0.552999591827394,-1.1221205957213662,0.016121412066578245,-0.8375600937743819,-0.2684390898804061,0.9799995422363281,9.67738533045502,-43.45709220405989,0.28456050194698634,9,0.4375,0.5024995803833008,-0.41625070571899414,-0.9400005340576172,-1.659999847412113,0,-0.08796696690973904,-1.276924521547203,23.22500038146973,-13.500111262992329,23.565000534057614,-1.1694888953544518,23.65999984741211,-0.08796696690973904
3730,2014-09-30,23.0,23.01000022888184,22.790000915527344,23.0,24723.0,-0.0008688295988684702,20.99942780849912,-0.0,30.01874426990024,45.38744424910531,0.35046675345352796,0.5907269522277971,-0.12682666694695754,-0.6790960908653787,22.185618848322015,0.22999954223632812,-0.06511982300328611,-0.5427500724792473,-1.1664103668356915,0.08091022187719688,-0.8545802196574712,-0.23091992530102345,0.9783000183105486,17.35530936902968,-29.534423201415077,0.3118301471782229,9,0.3950004577636719,0.46000003814697266,-0.2987504005432129,-0.8675003051757812,-1.4799995422363281,1,-0.06608697642450745,-1.7250064373384706,23.020000457763672,-1.276924521547203,23.22500038146973,-13.500111262992329,23.565000534057614,-0.06608697642450745
3731,2014-10-01,22.920000076293945,23.06999969482422,22.86000061035156,23.0,32156.0,-0.003478257552437136,-1.1000028610392811,-100.0,29.850735646303235,42.39449089120332,0.42148989665331626,0.6588251159063248,-0.0374760843336972,-0.6014260200783994,20.162052691947547,0.2099990844726598,-0.15903811953502256,-0.59375,-1.2768840727730435,0.0893840727730435,-0.9353170363865217,-0.25218296361347825,1.0107679779052745,10.74374042384156,-30.045375665940384,0.3415670363865223,10,0.47500038146972656,0.5399999618530273,-0.2187504768371582,-0.7875003814697266,-1.4449996948242188,2,-0.065008715800977,20.99942780849912,23.0,-1.7250064373384706,23.020000457763672,-1.276924521547203,23.22500038146973,-0.065008715800977
3732,2014-10-02,22.149999618530273,22.920000076293945,20.780000686645508,22.71500015258789,148238.0,-0.033595133298454094,3.3897406202499702,7.062513411057864,23.18839137480066,40.307643458980024,1.0950058430472644,1.383178971704048,0.7311860920252684,0.16286111207889675,19.509382473686575,2.1399993896484375,-0.21840439688905633,-1.289750480651854,-2.2020609420894885,-0.37744001921421955,-1.7459057113706713,-0.8335952499330368,1.735137750122071,48.667836598074416,12.90053088520417,0.4561552307188171,10,0.24000072479248047,0.30500030517578125,0.7725000381469727,-0.017499923706054688,-0.4300003051757848,3,-0.03047400671266176,-1.1000028610392811,22.920000076293945,20.99942780849912,23.0,-1.7250064373384706,23.020000457763672,-0.03047400671266176
3733,2014-10-06,21.73500061035156,22.125,21.26000022888184,21.600000381469727,130270.0,-0.018735847193041666,-1.1226974338571811,-0.2389382323452201,21.248333918456495,37.57967852652554,1.4483241151475745,1.738455517583244,1.1430594819710294,0.5778986647005375,18.75337626454402,0.889999389648434,-0.2669032133767466,-1.610249519348148,-2.793173880056969,-0.4273251586393272,-2.2017116997025568,-1.0187873389937394,1.9638285573803742,35.634346814547825,3.3708874251623016,0.5914621803544099,10,0.654999732971195,0.7199993133544957,1.1912488937377965,0.3974990844726598,0.03999900817871449,0,-0.002990592695297889,3.3897406202499702,22.149999618530273,-1.1000028610392811,22.920000076293945,20.99942780849912,23.0,-0.002990592695297889
3734,2014-10-07,21.6299991607666,22.299999237060547,21.200000762939453,21.530000686645508,86042.0,-0.004830984432314667,-1.8947392196919124,0.7407281820879269,22.889827798291293,34.35376117334901,1.4266593397153997,1.780785420491739,1.2451014527369608,0.6775383392975272,19.023099911600184,1.0999984741210938,-0.361592553516072,-1.617500972747802,-3.0197718974702425,-0.2152300480253615,-2.3186364351090205,-0.9163655103865835,1.8937002981001463,37.11785337396793,1.7519120588383643,0.7011354623612194,10,0.7600011825561523,0.8250007629394531,1.296250343322754,0.5025005340576172,0.12000083923339844,1,0.0023116572514656486,-1.1226974338571811,21.73500061035156,3.3897406202499702,22.149999618530273,-1.1000028610392811,22.920000076293945,0.0023116572514656486
3735,2014-10-08,21.95499992370605,22.31999969482422,21.28499984741211,22.31999969482422,77534.0,0.01502546350204903,4.671235596895984,-3.650053406576674,31.645566903667728,32.24850207546211,0.9429358844368032,1.3895958843657112,0.9166658275089219,0.356515780088813,18.887242899825186,1.0349998474121094,-0.38353994063349006,-1.2052501678466818,-2.70288172757569,0.29238139188232637,-1.954065947711186,-0.4564343879821777,1.4040776088274214,51.31003257486331,11.837859290773231,0.7488157798645034,10,0.43500041961670277,0.5000000000000036,0.9862499237060582,0.17749977111816762,-0.2399997711181605,2,-0.02710085699941356,-1.8947392196919124,21.6299991607666,-1.1226974338571811,21.73500061035156,3.3897406202499702,22.149999618530273,-0.02710085699941356
3736,2014-10-09,21.524999618530273,21.950000762939453,21.524999618530273,21.76499938964844,24412.0,-0.019585529795947854,-2.541679581018684,0.6575340318240046,23.63150949421393,29.44589508695551,1.1602504461810668,1.7070713394515096,1.33542355459398,0.7873955755955855,18.272394311143856,0.4300003051757777,-0.4546781593874165,-1.508250427246093,-3.1100038667827867,0.09350301229060065,-2.30912714701444,-0.7073737074777462,1.6793333032499227,34.81304412928618,-4.70583401007309,0.8008767197683472,10,0.6625003814697266,0.9300003051757812,1.510000228881836,0.6750001907348633,0.24500083923339844,3,-0.0002322490525062948,4.671235596895984,21.95499992370605,-1.8947392196919124,21.6299991607666,-1.1226974338571811,21.73500061035156,-0.0002322490525062948
3737,2014-10-10,21.3700008392334,21.46500015258789,20.725000381469727,21.420000076293945,83764.0,-0.007200872568817185,9.571471389645776,0.2083303530982493,25.285720825195185,27.38479308883576,1.0852728225754973,1.7443694113180008,1.4943941417057047,0.943818509464279,17.913129143707838,0.7999992370605469,-0.5755676398299663,-1.5317492485046387,-3.228347365161941,0.16484886815266364,-2.3800483068332916,-0.6834501901759857,1.6888721484387155,40.43891758217447,-3.9103404834423543,0.8482990583286513,10,0.722498893737793,1.0574989318847656,1.6737489700317383,0.9124994277954066,0.2149982452392578,4,0.004913408428302901,-2.541679581018684,21.524999618530273,4.671235596895984,21.95499992370605,-1.8947392196919124,21.6299991607666,0.004913408428302901
3738,2014-10-13,20.375,20.61000061035156,19.959999084472656,20.23500061035156,67621.0,-0.04656063641357777,1.131150411486618,-2.8000305180438643,14.047620128882187,24.645161151078995,1.8254522688084833,2.5864799717086555,2.485271710589828,1.938144517125071,17.745161431940453,1.4100017547607422,-0.7369748118791577,-2.3455000877380385,-4.302613775690695,-0.38838639978538225,-3.3240569317143667,-1.3669432437617104,2.4971631791759243,17.58478000840526,-26.070183004588017,0.9785568439763289,10,1.1399993896484375,1.669999122619629,2.6862497329711914,1.9624996185302699,1.6450004577636719,0,0.06601223623825714,9.571471389645776,21.3700008392334,-2.541679581018684,21.524999618530273,4.671235596895984,21.95499992370605,0.06601223623825714
3739,2014-10-14,20.38999938964844,20.51499938964844,20.155000686645508,20.21500015258789,47232.0,0.0007361663631135773,-1.4406843221435093,1.2499999999999936,9.975052261825127,22.41808426129287,1.5624642061019323,2.4190640389827003,2.482034905867682,1.9241473865629182,18.180857429799293,0.35999870300293324,-0.9047497535355049,-2.1550006866455043,-4.288340332971504,-0.02166104031950411,-3.2216705098085043,-1.0883308634825042,2.190947380057157,18.220347202017415,-19.308602056434943,1.066669823163001,10,1.1249999999999964,1.6549997329711879,2.6712503433227504,1.9500007629394496,1.7600002288818324,1,0.06792546691222401,1.131150411486618,20.375,9.571471389645776,21.3700008392334,-2.541679581018684,21.524999618530273,0.06792546691222401
3740,2014-10-15,20.59499931335449,20.61000061035156,20.200000762939453,20.200000762939453,68918.0,0.010053944572951945,-1.075956212909158,2.257144414168871,13.116726503694977,20.558749912114173,1.0956587583595514,2.0904810160540848,2.2819120139485314,1.7202342356382587,19.37444092013622,0.4099998474121058,-1.0418459754624152,-1.803500747680669,-4.0527469140100365,0.44574541864869843,-2.9281238308453545,-0.6788776645159835,1.723852687827815,31.90953232617725,1.1636608325446787,1.1246230831646844,10,0.8450002670288121,1.4499998092651403,2.4662504196167028,1.745000839233402,1.755001068115238,2,0.056081608407559935,-1.4406843221435093,20.38999938964844,1.131150411486618,20.375,9.571471389645776,21.3700008392334,0.056081608407559935
3741,2014-10-16,21.2450008392334,21.51000022888184,20.200000762939453,20.200000762939453,140166.0,0.031561133651382356,-1.507175828327691,2.6455795222436533,25.371568293162937,20.801325125265535,0.20458636955760667,1.351049686291006,1.6405725706207548,1.0726353542750573,20.715760467388005,1.3099994659423864,-1.1432248703274226,-1.0527492523193374,-3.319958586931911,1.214460082293236,-2.186353919625624,0.08085541498694937,0.8379658702779409,82.90327780696889,53.07270938897552,1.1336046673062876,10,-0.10500144958496094,0.7999982833862305,1.8537492752075195,1.4424991607666016,1.154998779296875,3,0.02212281924162318,-1.075956212909158,20.59499931335449,-1.4406843221435093,20.38999938964844,1.131150411486618,20.375,0.02212281924162318
3742,2014-10-17,21.190000534057614,21.200000762939453,20.9950008392334,21.200000762939453,55012.0,-0.0025888586963110916,39.99904634751097,-0.009569596317451896,27.005667300006465,21.441028834326648,0.1219102637312588,1.2902701534398417,1.709577279010059,1.1298226943402057,21.915573688518226,0.25,-1.2342244975783139,-0.992249584198003,-3.2368234228338437,1.2523242544378377,-2.114536503515925,0.1300373351199191,0.6806694129498574,79.35487364132233,46.494614607169936,1.1222869193179208,10,-0.050001144409176135,0.8224992752075231,2.0449991226196325,1.632498741149906,1.2150001525878942,4,0.02737139731421223,-1.507175828327691,21.2450008392334,-1.075956212909158,20.59499931335449,-1.4406843221435093,20.38999938964844,0.02737139731421223
3743,2014-10-20,20.7549991607666,21.600000381469727,20.690000534057614,21.5,71280.0,-0.02052861549445728,-1.0800041852769715,74.49837879074218,25.671330754420154,21.750084718340965,0.4506723527802592,1.623837147656495,2.1567184598262266,1.56218855009228,23.19583351312795,0.9099998474121129,-1.3437166045588818,-1.3100008964538574,-3.5973049344191743,0.9773031415114595,-2.453652915436514,-0.16634887747120075,0.9246036999873866,41.52239452161838,5.492971621370472,1.1436520189826578,10,0.38500022888183594,1.2250003814697266,2.530000686645508,2.067500114440918,1.6950016021728516,0,0.039990361708855726,39.99904634751097,21.190000534057614,-1.507175828327691,21.2450008392334,-1.075956212909158,20.59499931335449,0.039990361708855726
3744,2014-10-21,20.770000457763672,20.95499992370605,20.540000915527344,20.63500022888184,32431.0,0.0007227799375404409,-1.5538490430944714,-0.18120815678643643,26.021537838061732,21.1251925999403,0.3362070419738252,1.477865053874865,2.1488011342227367,1.548125003281978,24.860758106482162,0.4149990081787074,-1.3594003115145128,-1.1637495994567857,-3.4308808967986124,1.103381697885041,-2.297315248127699,-0.030183950785872327,0.8299999237060547,40.714275009775164,2.2267539010168917,1.1335656486709131,10,0.1849994659423828,1.2099990844726562,2.5149993896484375,2.0524988174438477,1.1999988555908168,1,0.060182954860396265,-1.0800041852769715,20.7549991607666,39.99904634751097,21.190000534057614,-1.507175828327691,21.2450008392334,0.060182954860396265
3745,2014-10-22,20.940000534057614,21.114999771118164,20.795000076293945,20.899999618530273,46588.0,0.008184885534289865,-1.55999755859375,0.2963025756226944,29.113953084106655,21.73435299881727,0.007921122931428215,1.1577238296946,1.9830096012996385,1.383174328678333,26.00146253280312,0.3449993133544922,-1.3257786914241052,-0.8607495307922406,-3.026114142336141,1.3046150807516597,-1.9434318365641907,0.22193277497970954,0.6599998474121129,52.85714091086796,10.411593724944318,1.08268230577195,10,-0.16000080108642223,1.0399990081787145,2.384999275207523,1.882498741149906,1.2950000762939453,2,0.05778409998150047,-1.5538490430944714,20.770000457763672,-1.0800041852769715,20.7549991607666,39.99904634751097,21.190000534057614,0.05778409998150047
3746,2014-10-23,21.03499984741211,21.049999237060547,20.71999931335449,20.76499938964844,27672.0,0.004536738821949271,1.2000050862759797,6.749856952127156,36.28538034086368,22.9565373894471,-0.18315488179274908,0.9022411844554554,1.8893797625472502,1.2971013601799726,27.188796303832806,0.32999992370605824,-1.3016063913771774,-0.6345002174377434,-2.637490136268301,1.3684897013928143,-1.6359951768530223,0.36699474197753545,0.40100040435790874,46.69803596973432,4.831387251424047,1.0014949594152796,10,-0.25500011444091797,0.9449996948242188,2.3224997520446777,1.7874994277954102,1.0750007629394496,3,0.0625148820345438,-1.55999755859375,20.940000534057614,-1.5538490430944714,20.770000457763672,-1.0800041852769715,20.7549991607666,0.0625148820345438
3747,2014-10-24,20.815000534057614,21.059999465942386,20.700000762939453,21.0,33676.0,-0.010458726643706728,1.360659633411889,-0.685182045521999,38.11370839878026,25.630547197213556,-0.056056469861328395,0.9545966127903647,2.0904895428522856,1.5233214869670633,27.7838690798118,0.35999870300293324,-1.349460603595194,-0.7169995307922399,-2.5417402241400637,1.107741162555584,-1.62936987746615,0.19537081588167027,0.47339960098266687,25.943373309701055,-16.021279913929977,0.9123703466739111,10,0.06250000000000355,1.1649990081787145,2.524999141693119,2.007498741149906,1.0900001525878942,4,0.07614696343049698,1.2000050862759797,21.03499984741211,-1.55999755859375,20.940000534057614,-1.5538490430944714,20.770000457763672,0.07614696343049698
3748,2014-10-27,20.809999465942386,20.95499992370605,20.795000076293945,20.799999237060547,30076.0,-0.0002402626945430253,-15.001144492131262,-0.05405544730033881,39.124684807201184,28.869395257810893,0.019152423210911707,0.8109743135094725,2.0709954413612266,1.5350564374449078,29.396921523845204,0.15999984741210582,-1.3301444977082326,-0.6012505531310985,-2.266966562410474,1.0644654561482767,-1.434108557770788,0.23160745150859086,0.3455605640411328,46.9563630935604,4.197745915638762,0.8328580046396876,10,0.09000110626220348,1.1700000762939418,2.530000209808346,2.012499809265133,1.125,0,0.07664590397099702,1.360659633411889,20.815000534057614,1.2000050862759797,21.03499984741211,-1.55999755859375,20.940000534057614,0.07664590397099702
3749,2014-10-28,20.9950008392334,21.049999237060547,20.739999771118164,20.799999237060547,30139.0,0.008890022971590472,1.032794061548275,19.499713904246363,36.77688990146955,31.49830230200807,-0.07934881010613282,0.49169602161664017,1.8595974022534918,1.3581726121209812,31.12236902580041,0.3099994659423828,-1.3131959026943392,-0.31499919891357564,-1.8059932788153468,1.1759948809881955,-1.0604962388644594,0.43049784103730815,-1.0350017547607422,71.08452562057919,28.192807151586422,0.7454970399508848,10,-0.0950002670288086,0.9849987030029297,2.5412487983703613,1.827498435974121,0.8499984741210902,1,0.06930220840892254,-15.001144492131262,20.809999465942386,1.360659633411889,20.815000534057614,1.2000050862759797,21.03499984741211,0.06930220840892254
3750,2014-10-29,21.479999542236328,21.545000076293945,21.0,21.0,21358.0,0.023100675571139373,-1.2708358168625675,2.46151588955075,49.38941606198333,34.16695205409923,-0.4756254049435462,-0.11912353601570658,1.355550163308525,0.8841941118330823,32.30407732544905,0.5499992370605469,-1.1254891156345437,0.24599952697753835,-1.020311384016118,1.5123104379711947,-0.38715592851928804,0.8791549824743647,-1.4982004547119132,92.30762285479534,46.394899928632185,0.6331554554968278,10,-0.40999889373779297,0.5,2.0374999046325684,1.3424997329711914,0.1700000762939453,2,0.022811907893883765,1.032794061548275,20.9950008392334,-15.001144492131262,20.809999465942386,1.360659633411889,20.815000534057614,0.022811907893883765
3751,2014-10-30,21.43000030517578,21.604999542236328,21.184999465942386,21.479999542236328,22298.0,-0.0023277112721642457,1.8000076294139102,-0.1041651765491262,50.83798049285197,36.81498685330428,-0.443235195245105,-0.19655214203683258,1.3839152579177778,0.945833033013006,33.67102898760568,0.42000007629394176,-0.9156250600512159,0.2705002784729018,-0.7243967781032019,1.2653973350490055,-0.22694824981514827,0.7679488067609519,-1.3856731781005855,80.66304164559097,32.65102164804365,0.4974485282880516,10,-0.3575000762939453,0.5499992370605469,2.071249485015869,1.3924989700317383,0.06999969482421875,3,0.0375641760948251,-1.2708358168625675,21.479999542236328,1.032794061548275,20.9950008392334,-15.001144492131262,20.809999465942386,0.0375641760948251
3752,2014-10-31,21.475000381469727,22.07999992370605,21.270000457763672,21.57999992370605,63925.0,0.002099863539576141,-2.1456327219934086,2.100022888532774,70.91253112129496,41.84178689406814,-0.49568293774576233,-0.31064103895404216,1.3080088682053201,0.910377563443145,32.1218892681186,0.8099994659423793,-0.7163991074217542,0.34925031661987305,-0.5448608929436851,1.2433615261834312,-0.09780528816190426,0.7963059214016504,-1.3370329094848614,54.8507855713364,2.866413659774267,0.44705560478177847,10,-0.16499996185302734,0.5049991607666016,2.0249996185302734,1.347498893737793,-0.9750003814697266,4,0.029569276721864934,1.8000076294139102,21.43000030517578,-1.2708358168625675,21.479999542236328,1.032794061548275,20.9950008392334,0.029569276721864934
3753,2014-11-03,21.670000076293945,21.86000061035156,21.43000030517578,21.86000061035156,17346.0,0.009080311588375078,3.526306279174955,1.8095367847411719,72.77578633919137,47.03670339419366,-0.6115514723345115,-0.5383622044498146,1.0930805788555595,0.7256742928175797,30.489032113242114,0.4300003051757777,-0.5989091619118945,0.5475000381469712,-0.3377149111715383,1.4327149874654808,0.10489256348771647,0.990107512806226,-1.3766700081713843,69.4029999459112,12.604587813057691,0.44260747465925493,11,-0.2799997329711914,0.1074991226196289,1.8562498092651367,1.1524991989135742,-1.1700000762939453,0,0.010844513591333316,-2.1456327219934086,21.475000381469727,1.8000076294139102,21.43000030517578,-1.2708358168625675,21.479999542236328,0.010844513591333316
3754,2014-11-04,21.68000030517578,21.88500022888184,21.57999992370605,21.674999237060547,14858.0,0.00046147802707108276,-2.128213153879219,-0.026321337148020367,70.7456884133289,51.662451764107246,-0.5351724783247747,-0.5738457773254133,1.0467381139835794,0.72804921110151,29.206364955045,0.30500030517578836,-0.4898507169679611,0.5550002098083482,-0.3365097261891812,1.4465101458058776,0.10924524180958528,1.000755177807111,-1.2437366486065393,62.96299566784601,2.8917070704305416,0.44575496799876385,11,-0.28999996185302734,0.029998779296875,1.8549995422363281,1.1424989700317383,-0.8299999237060547,1,0.011761953744333198,3.526306279174955,21.670000076293945,-2.1456327219934086,21.475000381469727,1.8000076294139102,21.43000030517578,0.011761953744333198
3755,2014-11-05,21.36000061035156,21.799999237060547,21.30500030517578,21.565000534057614,33881.0,-0.01476013331733339,-2.142845032727696,-40.99122807017544,52.51640443773317,53.46589888598163,-0.1668796321661148,-0.31695808788832736,1.33398733050144,1.0575712098774162,27.711349095237086,0.4949989318847656,-0.3346489004047406,0.2647504806518519,-0.5462108275655666,1.0757117888692704,-0.14073017345685557,0.6702311347605594,-0.7922380524113706,19.55319049181801,-36.075548333429566,0.40548065410870915,11,0.02999973297119496,0.15499877929687855,2.1299996376037633,1.4624986648559606,-0.8150005340576136,2,0.02270593113971575,-2.128213153879219,21.68000030517578,3.526306279174955,21.670000076293945,-2.1456327219934086,21.475000381469727,0.02270593113971575
3756,2014-11-06,21.520000457763672,21.725000381469727,21.239999771118164,21.53499984741211,26704.0,0.007490629346451172,1.4556964470240568,0.07316778161315234,56.90376034775983,55.55368243586825,-0.2803265139539661,-0.5031483399482681,1.1375852972055895,0.9099569484831562,26.12539150626873,0.4850006103515625,-0.1692302417798892,0.42500028610229634,-0.3854061908204365,1.2354067630250292,0.01979704764093171,0.830203524563661,-0.8312589105622159,33.33340902175754,-18.497112571990748,0.40520323846136636,11,-0.1100006103515625,-0.005001068115234375,1.9074997901916504,1.3024988174438477,-1.2049999237060582,3,0.006040853066975771,-2.142845032727696,21.36000061035156,-2.128213153879219,21.68000030517578,3.526306279174955,21.670000076293945,0.006040853066975771
3757,2014-11-07,21.475000381469727,21.7450008392334,21.184999465942386,21.559999465942386,21614.0,-0.002091081567691666,1.4615345920386176,5.666836215666565,68.00003051757812,58.762054181465686,-0.14735602617549404,-0.4741906317035003,1.1497454244487457,0.9684042267982278,23.66443428563866,0.5600013732910121,-0.023869621577798483,0.3747502326965346,-0.44446982922729816,1.1939702946203674,-0.034859798265383546,0.7843602636584528,-0.6749581641479026,41.42865706453865,-11.222219858215986,0.40961003096191717,11,-0.06500053405761719,-0.03500080108642578,1.9524998664855957,1.347498893737793,-1.595001220703125,4,0.0011641265697879266,1.4556964470240568,21.520000457763672,-2.142845032727696,21.36000061035156,-2.128213153879219,21.68000030517578,0.0011641265697879266
3758,2014-11-10,21.71999931335449,21.82999992370605,21.405000686645508,21.565000534057614,18015.0,0.01140856472795071,1.2666625976562311,-1.8235346916793063,71.3004453621015,62.59800478820257,-0.2790407473543084,-0.6464003892360743,0.8756882353571882,0.7472754448359922,20.4187238481084,0.4249992370605433,0.07421535965450232,0.5524991989135692,-0.23630099096646617,1.3412993887936047,0.15809910397355154,0.946899293853587,-0.8175604795219265,76.42846632988275,21.34783425811341,0.3944000949400175,11,-0.1799993515014613,-0.5799999237060511,0.7025008201599157,0.735000610351566,-1.625,0,-0.056169399259804575,1.4615345920386176,21.475000381469727,1.4556964470240568,21.520000457763672,-2.142845032727696,21.36000061035156,-0.056169399259804575
3759,2014-11-11,21.774999618530273,22.0,21.69499969482422,21.75,18650.0,0.002532242491461112,-3.51851537885531,0.1612891317188423,69.73995101310531,64.85917533832725,-0.23664880832174617,-0.6243295128297639,0.7828042470060623,0.7159889252400049,17.120649532538405,0.30500030517578125,0.185894336720569,0.5382494926452637,-0.20501701783411974,1.281516003124647,0.16661623740557374,0.9098827478849536,-0.7783558975078329,72.39260932142886,16.32719907241028,0.3716332552396909,11,-0.1424999237060547,-0.6350002288818359,0.6475005149841309,0.6800003051757812,-1.5749988555908203,1,-0.05855337041867337,1.2666625976562311,21.71999931335449,1.4615345920386176,21.475000381469727,1.4556964470240568,21.520000457763672,-0.05855337041867337
3760,2014-11-12,21.75,21.8700008392334,21.600000381469727,21.75,12371.0,-0.0011480881271289656,1.2499880791544147,0.0,67.48168197521284,66.708475503034,-0.18922046899869116,-0.5358360839846021,0.7646577024409602,0.7582511762829505,13.809600533105831,0.2700004577636719,0.30054007488396195,0.45549983978271413,-0.2566495014725163,1.1676491810379446,0.09942516915509714,0.8115745104103311,-0.666687782762871,69.32517347499957,11.576053641374585,0.35607467062761583,11,-0.11750030517578125,-0.6100006103515625,0.6725001335144043,0.7049999237060547,-1.4249992370605469,2,-0.04137929280598962,-3.51851537885531,21.774999618530273,1.2666625976562311,21.71999931335449,1.4615345920386176,21.475000381469727,-0.04137929280598962
3761,2014-11-13,21.71500015258789,21.88999938964844,21.59499931335449,21.655000686645508,15912.0,-0.0016091883867636048,-2.2777383361766104,100.0,74.19355500294833,67.0730337121066,-0.12241519718473981,-0.4888850721978031,0.7586000720141222,0.8131199511598624,12.309026199461863,0.2950000762939524,0.41837487751019964,0.39700002670288015,-0.33889460867093746,1.1328946620766978,0.029052709015971345,0.764947344389789,-0.5519529188332477,65.0307164839278,3.1237831550877644,0.36794731768690875,11,-0.12250041961669922,-0.6950006484985352,0.7074999809265137,0.7399997711181641,-1.1700000762939453,3,-0.05387980972012607,1.2499880791544147,21.75,-3.51851537885531,21.774999618530273,1.2666625976562311,21.71999931335449,-0.05387980972012607
3762,2014-11-14,21.770000457763672,21.88500022888184,21.5,21.76000022888184,21539.0,0.0025328254565646358,2.2083383003917363,0.16667196490441355,75.13094312000618,67.33471779886379,-0.14658397286067526,-0.5251289451516534,0.6581439784116725,0.7777117655620387,10.662121610963007,0.3850002288818395,0.4501870126055323,0.4230003356933594,-0.3369746988276532,1.182975370214372,0.043012818432853095,0.8029878529538657,-0.5335970088129152,61.34457014082339,-2.3521578162891004,0.37998751726050667,11,-0.17750072479248047,-0.7500009536743164,0.5512495040893555,0.6849994659423828,-0.3400001525878906,4,-0.06683508925637949,-2.2777383361766104,21.71500015258789,1.2499880791544147,21.75,-3.51851537885531,21.774999618530273,-0.06683508925637949
3763,2014-11-17,21.584999084472656,21.71999931335449,21.309999465942386,21.549999237060547,32349.0,-0.008497995838352868,1.6885208995172385,3.49990463475234,65.4449968993068,66.74575207508356,0.02804080459502245,-0.28960607318572684,0.7947637938174879,0.9810292149109188,9.838476197836348,0.4600009918212855,0.47707903267730956,0.19649896621704244,-0.5165601405756064,0.9095580730096913,-0.16003058717928198,0.5530285196133669,-0.2811079175414761,39.8549863306784,-21.960960663158318,0.3565295533963252,11,0.007500648498535156,-0.5649995803833008,0.6750006675720215,0.8425006866455078,-0.14499855041504262,0,-0.07899003919497782,2.2083383003917363,21.770000457763672,-2.2777383361766104,21.71500015258789,1.2499880791544147,21.75,-0.07899003919497782
3764,2014-11-18,22.020000457763672,22.20499992370605,21.6200008392334,21.6200008392334,50277.0,0.020152948424442485,-1.9249982118589337,11.428610354223434,64.5161488797919,68.07905701309008,-0.39522137221333153,-0.6599974259992223,0.31672764004719767,0.5455037209977505,8.846198812533427,0.6200008392333949,0.44824509269221124,0.5690003395080581,-0.13486552319512057,1.2728662022112367,0.21706740815646697,0.9209332708596492,-0.7100009918212855,79.32967918199316,20.487921546983856,0.3519329313515894,11,-0.3250007629394531,-0.8400001525878906,-0.24000120162963867,0.02499866485595703,-0.75,1,-0.08742057694783012,1.6885208995172385,21.584999084472656,2.2083383003917363,21.770000457763672,-2.2777383361766104,21.71500015258789,-0.08742057694783012
3765,2014-11-19,22.149999618530273,22.21999931335449,21.84000015258789,22.0,45931.0,0.005903685652320911,1.6206928303177788,0.3749994039529838,68.55667822545831,69.37382566616769,-0.4485435773904811,-0.7322409513168466,0.14060960142214185,0.41916399682259,8.111949715449748,0.379999160766598,0.39669116535437965,0.6384995460510261,-0.08807189968241147,1.3650709917844637,0.27521382318430554,1.0017852689177467,-0.8400001525878871,92.30772455365972,34.72974511518234,0.36328572286671934,11,-0.44750022888183594,-0.9399995803833008,-0.37000036239624023,-0.10500049591064453,-1.0499992370605469,2,-0.08803606723132795,-1.9249982118589337,22.020000457763672,1.6885208995172385,21.584999084472656,2.2083383003917363,21.770000457763672,-0.08803606723132795
3766,2014-11-20,22.350000381469727,22.354999542236328,21.924999237060547,21.924999237060547,22400.0,0.009029379972184559,-1.0235253990835775,2.8333481683048714,70.88304272458441,69.69416035583507,-0.5793525001894189,-0.8734564905010735,-0.11590371821447576,0.22138822231969257,7.335389839116865,0.43000030517578125,0.36082380909506284,0.7727502822875962,-0.008223845701760268,1.5537244102769527,0.3822632182929162,1.1632373462822763,-0.9308009338378866,99.52161144482105,39.88026257556048,0.39048706399467853,11,-0.5175008773803711,-1.072500228881836,-0.6075010299682617,-0.30500125885009766,-1.0300006866455078,3,-0.09060400823121195,1.6206928303177788,22.149999618530273,-1.9249982118589337,22.020000457763672,1.6885208995172385,21.584999084472656,-0.09060400823121195
3767,2014-11-21,22.399999618530273,22.56999969482422,22.155000686645508,22.56999969482422,21341.0,0.002237102291148041,3.882339081555947,-0.3999991024265897,68.71792965700988,69.40721416638044,-0.5412614155747661,-0.8417817777335657,-0.2209042008784472,0.16849847234008308,6.637450013623964,0.41499900817871094,0.41334157052289555,0.7434995651245124,-0.033458614737998715,1.5204577449870236,0.35502047519325686,1.131978655055768,-0.8497881576538049,86.5079329037258,26.94052875093871,0.3884790899312559,11,-0.46000003814697266,-0.8449993133544922,-0.8075003623962402,-0.35500049591064453,-1.2600002288818324,4,-0.08281248097440996,-1.0235253990835775,22.350000381469727,1.6206928303177788,22.149999618530273,-1.9249982118589337,22.020000457763672,-0.08281248097440996
3768,2014-11-24,22.405000686645508,22.520000457763672,22.26000022888184,22.520000457763672,28094.0,0.00022326197323230268,3.521752110526865,0.6764689382804698,68.63752658763346,69.28472256355025,-0.4904529549831125,-0.7601350712225816,-0.28198240828545806,0.15485847438413813,5.90179265270712,0.2600002288818324,0.446183343762268,0.6687505722045906,-0.06879765232322299,1.406298796732404,0.2999764599406838,1.0375246844684973,-0.6916231083373994,82.63166242699363,22.523274039048175,0.3687741122639074,11,-0.46500110626220703,-0.8500003814697266,-0.8287510871887207,-0.3600015640258789,-0.9750003814697266,0,-0.04351708777455543,3.882339081555947,22.399999618530273,-1.0235253990835775,22.350000381469727,1.6206928303177788,22.149999618530273,-0.04351708777455543
3769,2014-11-25,22.450000762939453,22.5,22.290000915527344,22.299999237060547,35341.0,0.0020084835936098333,-1.4706040750381473,-1.3043636906440217,82.63469634360563,70.96839082670499,-0.4801251316751305,-0.7278588824064656,-0.3804691037792942,0.09588475157547549,5.333525921564557,0.20999908447265625,0.4641616937059929,0.641000652313231,-0.07542774539918184,1.3574290500256438,0.2827864534570246,0.9992148511694374,-0.5995636459887663,83.5617798447992,17.566509611526627,0.35821419885620664,11,-0.5100011825561523,-0.8950004577636719,-0.8900012969970703,-0.4050016403198242,-1.2650012969970668,1,-0.04498887280882202,3.521752110526865,22.405000686645508,3.882339081555947,22.399999618530273,-1.0235253990835775,22.350000381469727,-0.04498887280882202
3770,2014-11-26,21.96999931335449,22.38999938964844,21.864999771118164,22.299999237060547,29389.0,-0.021380910168045664,1.0588211094780078,-2.1999771120492584,61.30648353596868,69.53649399704058,0.0384035899521642,-0.22057464222505985,0.05145451001498813,0.5622527706834326,5.336557875493403,0.5850009918212891,0.4407706373418847,0.13649921417236044,-0.5659334330540489,0.8389318613987697,-0.2147171094408442,0.4877155377855651,0.6000003814697301,14.893553702014792,-52.951594871039994,0.35121632361320415,11,-0.029999732971187854,-0.3349990844726527,-0.5024995803832972,0.07499980926514027,-0.5149993896484375,2,-0.031861578400929735,-1.4706040750381473,22.450000762939453,3.521752110526865,22.405000686645508,3.882339081555947,22.399999618530273,-0.031861578400929735
3771,2014-11-27,22.23500061035156,22.25,21.979999542236328,22.0,25210.0,0.012061962006343352,1.0377439972361375,-0.712123226309839,67.19453791774933,68.65467119678982,-0.16212807737403523,-0.44498999353021773,-0.25099351595835984,0.2839827608052268,5.452404630192776,0.28000068664551137,0.4278357685328089,0.3612504959106424,-0.33606684717748436,1.0585678389987692,0.012591824366577242,0.7099091674547076,0.320899085998537,52.4823942233027,-17.93160905903813,0.3486586715440638,11,-0.29500102996825817,-0.600000381469723,-0.8550009727477992,-0.19000148773193004,-0.5250015258789027,3,-0.051045657644525955,1.0588211094780078,21.96999931335449,-1.4706040750381473,22.450000762939453,3.521752110526865,22.405000686645508,-0.051045657644525955
3772,2014-11-28,22.11000061035156,22.190000534057614,21.989999771118164,22.149999618530273,15744.0,-0.005621767329379135,2.3333227370262843,-0.17020810336992873,59.330148343851064,67.97524357951696,0.018073489079256433,-0.2845681281005028,-0.17340191997264398,0.3960499903095105,5.242713501882464,0.24500083923339488,0.4228697026506545,0.2045004844665499,-0.47394141443104587,0.8829423833641457,-0.134720464982248,0.5437214339153478,0.4320810874938985,37.404669068078626,-30.91639095588058,0.3392209494487983,11,-0.015000343322750354,-0.475000381469723,-0.7300009727477992,-0.06500148773193004,-0.2399997711181605,4,-0.03573047913700522,1.0377439972361375,22.23500061035156,1.0588211094780078,21.96999931335449,-1.4706040750381473,22.450000762939453,-0.03573047913700522
3773,2014-12-01,21.905000686645508,22.13999938964844,21.815000534057614,22.100000381469727,21706.0,-0.009271818998054404,1.3636477132433427,4.875113251632775,52.901802440037876,66.68476064176652,0.3053500584246187,-0.0643596013944503,-0.006274819754548133,0.5872728083493044,5.021304270414687,0.3249988555908274,0.4057532816754552,-0.012249469757080078,-0.6815971349219332,0.657098195407773,-0.3469233023395084,0.32242436282534825,0.6235393726654053,13.138718650543279,-52.40906726351088,0.3346738325824273,12,0.28749942779541016,-0.2500009536743164,-0.47625064849853516,0.1399984359741211,0.2849998474121058,0,-0.03492359155521296,2.3333227370262843,22.11000061035156,1.0377439972361375,22.23500061035156,1.0588211094780078,21.96999931335449,-0.03492359155521296
3774,2014-12-02,21.934999465942386,22.049999237060547,21.850000381469727,22.01499938964844,20556.0,0.0013694945609004083,1.6666581895401997,0.4102566610587269,54.120246824844656,65.080712708365,0.29281893207034315,-0.07828887821738562,-0.0840888788643177,0.5450483650913789,4.744191141240204,0.1999988555908203,0.3826807581514515,0.004999351501467686,-0.6549689455959964,0.6649676485989318,-0.32498479704726435,0.3349835000501997,0.5649990123583954,20.869420994146235,-42.37467163824482,0.3299841485487314,12,0.2575006484985316,-0.27999973297119496,-0.4949994087219274,0.10999965667724254,0.09500122070312145,1,-0.023022528974787404,1.3636477132433427,21.905000686645508,2.3333227370262843,22.11000061035156,1.0377439972361375,22.23500061035156,-0.023022528974787404
3775,2014-12-03,21.84499931335449,21.959999084472656,21.5,21.80500030517578,39541.0,-0.0041030387407867686,2.4074189195871627,-0.49998807905963183,52.82606261894979,63.074381585516704,0.37437444698013067,0.052606316942902964,-0.05054443458029567,0.624650308882071,5.299782539660436,0.45999908447265625,0.39655322547295313,-0.10925073623657511,-0.714398085322582,0.49589661284943176,-0.41182441077957677,0.19332293830642655,0.6275992471765655,45.999908447265156,-16.31518448029408,0.30257367454300316,12,0.19000053405762074,-0.05999946594237926,-0.40499925613402965,0.19999980926514027,0.34000015258789773,2,-0.030212857320101816,1.6666581895401997,21.934999465942386,1.3636477132433427,21.905000686645508,2.3333227370262843,22.11000061035156,-0.030212857320101816
3776,2014-12-04,21.649999618530273,21.86000061035156,21.530000686645508,21.790000915527344,54375.0,-0.00892651412009915,1.3571365317675292,-3.5001192122457927,47.54097079182187,60.72138615605137,0.5136529218816932,0.2717788242040271,0.08263538599328513,0.8083316668107798,5.914478125479219,0.32999992370605113,0.37764921835615795,-0.3107503890991197,-0.8988098865742877,0.2773091083760484,-0.6047801378367055,-0.016720640361533867,0.7642430283689166,21.739058323359036,-39.0175737959042,0.2940297487375848,12,0.3600006103515625,0.22749996185302734,-0.1249995231628418,0.39499950408935547,1.0500011444091761,3,-0.009006914469288141,2.4074189195871627,21.84499931335449,1.6666581895401997,21.934999465942386,1.3636477132433427,21.905000686645508,-0.009006914469288141
3777,2014-12-05,21.5,21.80500030517578,21.18000030517578,21.71999931335449,53943.0,-0.006928388968741039,2.205117546081879,1.5714091088677011,48.23286917267951,58.454201998834264,0.5839729148220378,0.44664721635593096,0.17086011008014168,0.9441097307429231,6.7171126584019945,0.625,0.33215943216301014,-0.4619999885559096,-1.0458029457401317,0.12180296862831241,-0.7539014671480224,-0.17009850996379683,0.8593880880852396,33.33333333333321,-28.82517071149207,0.2919014785921111,12,0.3400001525878906,0.375,0.02624988555908203,0.5449991226196289,2.0300006866455114,4,0.009767399277798017,1.3571365317675292,21.649999618530273,2.4074189195871627,21.84499931335449,1.6666581895401997,21.934999465942386,0.009767399277798017
3778,2014-12-08,20.5,20.93000030517578,20.25,20.834999084472656,229863.0,-0.046511627906976716,1.590469824015811,1.5227278638495862,24.410777221771312,51.984877651963785,1.4363817637399947,1.4235476282198682,1.1071523618580592,1.9317527441171976,8.212234493134076,1.25,0.23158960863737477,-1.4010000228881836,-2.274394214279482,-0.527605831496885,-1.837697118583833,-0.9643029271925343,1.765037065452482,13.88889477576988,-44.19332798583106,0.43669709569565013,12,0.8199996948242188,0.9099998474121094,1.1449999809265137,1.544999122619629,2.25,0,0.06682930923089758,2.205117546081879,21.5,1.3571365317675292,21.649999618530273,2.4074189195871627,21.84499931335449,0.06682930923089758
3779,2014-12-09,20.5,20.70499992370605,20.125,20.63999938964844,128412.0,0.0,3.2962884471383624,0.41790976792913676,20.950732011667128,47.50090526037472,1.2635622486154077,1.3946338611832516,1.0487398692415795,1.918152611384869,9.489849983012421,0.5799999237060511,0.12616024715786622,-1.3372500419616706,-2.412231214405182,-0.2622688695181594,-1.8747406281834245,-0.7997594557399168,1.5635333589072324,20.43597749847204,-31.940660651305066,0.5374905862217547,12,0.6875,0.8474998474121094,1.083749771118164,1.544999122619629,2.270000457763672,1,0.08243905044183486,1.590469824015811,20.5,2.205117546081879,21.5,1.3571365317675292,21.649999618530273,0.08243905044183486
3780,2014-12-10,20.850000381469727,21.13500022888184,20.5,20.604999542236328,102608.0,0.017073189339986694,-1.791210265310159,-1.7500136239781572,24.91640204079816,42.80333460738015,0.8247095458570222,1.0263733334389329,0.6438344642860905,1.5550920376150295,10.633273701645493,0.6350002288818395,0.01853328954299016,-0.9422496795654283,-2.104423308401053,0.21992394927019632,-1.5233364939832406,-0.361162865147616,0.9809089743686386,41.786750802515364,-4.435254916133239,0.5810868144178124,12,0.30749988555908203,0.4974994659423828,0.6999993324279785,1.1949987411499023,1.6499996185302734,2,0.05659473782189939,3.2962884471383624,20.5,1.590469824015811,20.5,2.205117546081879,21.5,0.05659473782189939
3781,2014-12-11,20.545000076293945,20.600000381469727,20.200000762939453,20.600000381469727,152041.0,-0.014628311731200161,13.545359966708281,-0.22449027255529347,21.41759673100124,38.590828872619056,0.9664001289085,1.306195208055172,0.8918326243655557,1.846163872137904,11.940262328383533,0.6499996185302734,-0.13463565778531006,-1.188749980926513,-2.478123210879744,0.10062324902671804,-1.8334365959031267,-0.5440633659498992,1.081200156843817,25.0,-15.459954028390428,0.644686614976615,12,0.5874996185302734,0.8024997711181641,0.9074997901916504,1.4999990463256836,2.010000228881836,3,0.07982474487993652,-1.791210265310159,20.850000381469727,3.2962884471383624,20.5,1.590469824015811,20.5,0.07982474487993652
3782,2014-12-12,20.315000534057614,20.63500022888184,20.174999237060547,20.399999618530273,82923.0,-0.01119491561850705,-1.5205417890325539,1.5454293244556063,19.884734620289393,34.92226578153589,1.0225323439945306,1.498425854524072,1.0858053599836914,2.0597980826225495,13.472509452085434,0.4600009918212926,-0.22951191260199266,-1.3459995269775433,-2.782551002824899,0.09055194886981255,-2.0642752649012195,-0.6277237890538672,1.131055671103617,18.811929802031948,-15.63968929531297,0.7182757379236772,12,0.7724990844726598,1.0324993133544957,1.1474990844726598,1.7299985885620153,2.6449985504150426,4,0.11740094344981378,13.545359966708281,20.545000076293945,-1.791210265310159,20.850000381469727,3.2962884471383624,20.5,0.11740094344981378
3783,2014-12-15,19.8799991607666,20.4950008392334,19.86000061035156,20.34000015258789,92280.0,-0.021412816237033505,-1.5400106048988311,5.411834664751591,16.709845519685516,30.765554525407104,1.274060532972456,1.8963715272755692,1.4923610832663456,2.477255336482017,14.801464434250924,0.6350002288818395,-0.38637862989187965,-1.6957509040832512,-3.3388107901964794,-0.05269101797002307,-2.5172808471398653,-0.8742209610266372,1.4075302997752814,1.5685142273293675,-25.569248330043806,0.8215299430566138,12,1.0300006866455078,1.335000991821289,1.5450005531311035,2.1649999618530273,2.780000686645508,0,0.1836016941631582,-1.5205417890325539,20.315000534057614,13.545359966708281,20.545000076293945,-1.791210265310159,20.850000381469727,0.1836016941631582
3784,2014-12-16,20.09499931335449,20.350000381469727,19.82999992370605,20.049999237060547,115618.0,0.010814897468013562,-1.1443375190243619,-0.0978260418869365,23.922122902182494,27.55400566798851,0.8611694782696127,1.6124308688253457,1.254212141992344,2.2465016914064364,16.039870202143124,0.5200004577636754,-0.5205616817223913,-1.3845006942749052,-3.139691516444497,0.3706901278946866,-2.262096105359703,-0.5069052831901075,0.9926761081607474,20.30646189103696,-8.033937008958176,0.8775954110847968,12,0.7500009536743164,1.105000495910648,1.2450003623962438,1.9499998092651403,3.3350009918212926,1,0.13212245719665616,-1.5400106048988311,19.8799991607666,-1.5205417890325539,20.315000534057614,13.545359966708281,20.545000076293945,0.13212245719665616
3785,2014-12-17,20.200000762939453,20.26000022888184,19.95499992370605,20.01000022888184,55311.0,0.0052252527082787825,-1.033327611309262,4.222226931717289,20.378471123253064,24.535950149258642,0.556843943024198,1.4270136898274828,1.1163274029103754,2.1241216791398116,17.31453764551578,0.30500030517578836,-0.6339053733284103,-1.1819993019104018,-2.996022119482241,0.6320235156614373,-2.0890107106963214,-0.27498789312448224,0.686446578926315,45.962819747329746,19.822107534107964,0.9070114087859197,12,0.6174993515014648,0.9999990463256836,1.186248779296875,1.8449983596801758,2.6999988555908203,2,0.12722770285926654,-1.1443375190243619,20.09499931335449,-1.5400106048988311,19.8799991607666,-1.5205417890325539,20.315000534057614,0.12722770285926654
3786,2014-12-18,20.325000762939453,20.549999237060547,20.155000686645508,20.155000686645508,56407.0,0.006188118578160484,-3.6470396840534507,0.894734728705533,24.017479857629183,21.84535133647528,0.25046652460457963,1.2042708533772277,0.973080958049998,1.9809363312814483,18.089993737804424,0.39499855041503906,-0.7627779113823365,-0.9557493209838874,-2.768332006209249,0.8568333642414743,-1.8620406635965665,-0.049457978371208355,0.39241499202076113,61.49076417123946,35.255734934345746,0.9062913426126809,12,0.1574993133544922,0.8749990463256836,1.061248779296875,1.7199983596801758,3.029998779296875,3,0.10701102855683198,-1.033327611309262,20.200000762939453,-1.1443375190243619,20.09499931335449,-1.5400106048988311,19.8799991607666,0.10701102855683198
3787,2014-12-19,20.545000076293945,20.68000030517578,20.19499969482422,20.5,69878.0,0.010824074051482446,2.079363733795133,0.264706212343906,30.2898505855283,22.498581710226055,-0.13325929986293517,0.883470073496369,0.7420122473285815,1.7523887562301788,18.36064552377931,0.4850006103515625,-0.8894859466725791,-0.6430000305175767,-2.4035306529286196,1.1175305918934662,-1.5232653417231,0.2372652806879465,-0.7150001525878942,84.1176272593657,53.90336463342079,0.8802653112055216,12,-0.0625,0.6549997329711914,0.7612495422363281,1.4999990463256836,2.629999160766605,4,0.09783403365381793,-3.6470396840534507,20.325000762939453,-1.033327611309262,20.200000762939453,-1.1443375190243619,20.09499931335449,0.09783403365381793
3788,2014-12-22,21.43000030517578,21.540000915527344,20.645000457763672,20.700000762939453,95472.0,0.04307618523219192,-1.1309530837734616,16.222184546263723,44.13473982315937,25.074582578169633,-0.9749971485346691,-0.0825524702271423,-0.11192506738456487,0.8655762889290486,18.00613379142197,0.9950008392333984,-0.9756117479615334,0.29075021743774343,-1.379573781490052,1.9610742163655388,-0.5444117820261525,1.1259122169016393,-1.5830003738403349,93.56721950000725,59.602681620428086,0.8351619994638977,12,-0.744999885559082,-0.23000049591064453,-0.12375068664550781,0.6149988174438477,2.5550003051757777,0,0.07139518233825459,2.079363733795133,20.545000076293945,-3.6470396840534507,20.325000762939453,-1.033327611309262,20.200000762939453,0.07139518233825459
3789,2014-12-23,21.440000534057614,21.520000457763672,21.309999465942386,21.520000457763672,53070.0,0.0004666462314242281,4.250029802350721,-0.10958900530400507,45.20711763436529,27.329106533010425,-0.936074114271829,-0.1813994964539951,-0.0905892777049182,0.8616274734880456,17.632463804534666,0.2100009918212855,-1.060673082188,0.35125045776366903,-1.2097070228215223,1.9122079383488604,-0.4292282825289284,1.1317291980562665,-1.5252805633544924,93.69083161551706,58.71856708240581,0.780478740292596,12,-0.7550001144409144,-0.24000072479247692,-0.1337509155273402,0.6049985885620153,2.4200000762939453,1,0.056902951630832144,-1.1309530837734616,21.43000030517578,2.079363733795133,20.545000076293945,-3.6470396840534507,20.325000762939453,0.056902951630832144
3790,2014-12-29,21.270000457763672,21.475000381469727,21.114999771118164,21.3700008392334,78057.0,-0.00792910783858869,1.322588584191129,1.2500059604701064,45.47620334321671,30.00228504547881,-0.7825222890383472,-0.07012584006202616,0.10280871086592214,1.0320415461256118,18.474525483658443,0.3600006103515625,-0.9876566970749003,0.21625032424926616,-1.2920108411850713,1.7245114896836036,-0.5378802584679008,0.9703809069664331,-1.2902692492675811,80.5053853325603,42.047430521665376,0.7541305827171686,12,-0.5850000381469727,-0.07000064849853516,0.16749954223632812,0.774998664855957,3.229999542236328,0,0.10155147159969613,4.250029802350721,21.440000534057614,-1.1309530837734616,21.43000030517578,2.079363733795133,20.545000076293945,0.10155147159969613
3791,2014-12-30,21.100000381469727,21.270000457763672,20.96999931335449,21.270000457763672,42065.0,-0.007992481082993774,2.5294236443806586,1.6999942779759294,45.2606715398936,32.8218335921015,-0.5872744280612956,0.011049558853216013,0.27375900005687726,1.1995552083386336,19.45700561247099,0.30000114440918324,-0.9057858149993727,0.10300025939941548,-1.29984803869214,1.505848557490971,-0.5984238896463623,0.8044244084451933,-1.0578583846923841,67.28623533682753,27.01596156151993,0.7014241490457784,12,-0.41499996185302734,0.09999942779541016,0.3562493324279785,0.9449987411499023,2.799999237060547,1,0.08530801917147479,1.322588584191129,21.270000457763672,4.250029802350721,21.440000534057614,-1.1309530837734616,21.43000030517578,0.08530801917147479
3792,2015-01-02,21.31999969482422,21.459999084472656,20.899999618530273,20.899999618530273,49651.0,0.010426507553416897,-1.6666636391297043,-2.4705875753121878,61.91859175671123,37.84502761843769,-0.7260774150392884,-0.2858235578749344,0.05905899767192224,0.9811976152538762,20.352753004452396,0.5599994659423828,-0.8506142337327525,0.362499618530272,-0.9499728946804993,1.6749721317410433,-0.29373663807511363,1.0187358751356577,-1.217943341296877,75.41887059445314,30.49742831922495,0.6562362566053862,1,-0.6349992752075195,-0.11999988555908203,0.2350001335144043,0.7249994277954102,2.2399997711181676,4,0.09545027563514163,2.5294236443806586,21.100000381469727,1.322588584191129,21.270000457763672,4.250029802350721,21.440000534057614,0.09545027563514163
3793,2015-01-05,21.13999938964844,22.059999465942386,21.030000686645508,21.30500030517578,127317.0,-0.008442791170371167,-4.350666336388426,-0.3928592513203761,58.839763868310925,41.72476550356308,-0.38951141386587906,-0.1750486292934461,0.256399794807205,1.163246660595803,21.539773453927317,1.0299987792968786,-0.7511426556121137,0.22074937820434926,-1.0179733687983017,1.4594721252070002,-0.398611995296978,0.8401107517056765,-0.9804252536410978,20.689638162762876,-26.200115836934287,0.6193613735013259,1,-0.1324996948242223,0.03500080108642223,0.6075005531311,0.9049997329711879,2.69000053405761,0,0.09626300407598798,-1.6666636391297043,21.31999969482422,2.5294236443806586,21.100000381469727,1.322588584191129,21.270000457763672,0.09626300407598798
3794,2015-01-06,21.43000030517578,21.520000457763672,21.05500030517578,21.354999542236328,122382.0,0.013718113713349744,2.6470447439675677,-0.4545475562953813,58.14605883736496,45.92116413846439,-0.5254883890608326,-0.5321038881603855,-0.01301688003403001,0.874287209124752,22.790941963473745,0.4650001525878906,-0.6051234006763657,0.5360002517700195,-0.634238537118204,1.706239040658243,-0.04911914267409401,1.121119646214133,-1.1564006493723369,45.689720376076444,-1.7692923004332997,0.5851193944441119,1,-0.32250022888183594,-0.2650003433227539,0.31749963760375977,0.5824995040893555,2.72500038146973,1,0.11922539751708228,-4.350666336388426,21.13999938964844,-1.6666636391297043,21.31999969482422,2.5294236443806586,21.100000381469727,0.11922539751708228
3795,2015-01-07,21.184999465942386,21.645000457763672,21.11000061035156,21.540000915527344,84235.0,-0.011432610160729828,-1.1188147980284247,-4.733304511469359,59.1428384586461,49.823981760799605,-0.1408876925616731,-0.35740831921776106,0.2446652221335981,1.1164404986195073,23.331752956419233,0.5349998474121129,-0.3898573675556669,0.3239994049072301,-0.7679260297055244,1.4159248395199846,-0.22196331239914713,0.8699621222136074,-0.8042158215306046,24.5689555949451,-24.668051263582047,0.5459627173063779,1,-0.057499885559085584,-0.07499980926514027,0.5625004768371547,0.7950000762939418,3.745000839233395,2,0.1262686434667879,2.6470447439675677,21.43000030517578,-4.350666336388426,21.13999938964844,-1.6666636391297043,21.31999969482422,0.1262686434667879
3796,2015-01-08,21.45499992370605,21.59000015258789,21.200000762939453,21.399999618530273,60320.0,0.01274488858013556,1.3999906099980046,-0.154929804484123,66.10166477907666,53.80307222674942,-0.2612101360688044,-0.6775026199034677,-0.01231766398463563,0.8431377281296939,23.901790047430804,0.40500068664550426,-0.21233656519400057,0.6037498474121072,-0.4616727053966443,1.6691724002208588,0.07103857100773325,1.1364611238164812,-0.9734633300024313,47.84486018803784,-5.024225795608459,0.5327112764043754,1,-0.10249996185302379,-0.4149999618530238,0.3324999809265172,0.524999618530277,3.2900009155273473,3,0.14192496327764936,-1.1188147980284247,21.184999465942386,2.6470447439675677,21.43000030517578,-4.350666336388426,21.13999938964844,0.14192496327764936
3797,2015-01-09,21.709999084472656,21.8700008392334,21.200000762939453,21.299999237060547,67196.0,0.011885302338540349,-1.196733101115023,7.454501317797679,77.23212131636492,57.48055905932782,-0.3727768821088624,-0.9654622687965855,-0.24397542594513055,0.5775036169705174,23.914909241960903,0.6700000762939453,-0.011944125411655904,0.8482490539550795,-0.24779293438051297,1.944291042290672,0.3002280597872833,1.3962700481228758,-1.1337547184347088,66.0193401676985,6.385914659134059,0.5480209941677958,1,-0.22999954223632812,-0.6999988555908239,0.07750082015991211,0.2700004577636719,3.270000457763672,4,0.1008752015850587,1.3999906099980046,21.45499992370605,-1.1188147980284247,21.184999465942386,2.6470447439675677,21.43000030517578,0.1008752015850587
3798,2015-01-12,21.8700008392334,22.09000015258789,21.725000381469727,21.799999237060547,46457.0,0.0073699567714482495,-2.318190093893864,0.17073567859767955,76.85324225779031,60.996795128597256,-0.5183063378777995,-1.0725549250388724,-0.37813407441130664,0.405134604739537,22.58680282095149,0.3800010681152344,0.1828662484321626,0.9397507667541518,-0.2298712760799333,2.109372809588237,0.35493974533710926,1.5245617881711944,-1.2047311672011851,78.74402456149403,13.552058957204437,0.5848110214170434,1,-0.3750009536743164,-0.8850011825561523,-0.005000591278076172,0.10999870300292969,2.625,0,0.07727473991117728,-1.196733101115023,21.709999084472656,1.3999906099980046,21.45499992370605,-1.1188147980284247,21.184999465942386,0.07727473991117728
3799,2015-01-13,22.190000534057614,22.325000762939453,21.895000457763672,21.950000762939453,52899.0,0.014631901350920629,-1.4571419229323002,3.4284896869294608,78.26702321057509,64.64021955830374,-0.805430042871496,-1.3275146653249799,-0.6740034693357266,0.07274648411409146,21.155812191242507,0.4549999237060547,0.3575331437493716,1.1752504348754833,-0.10266939581720536,2.453170265568172,0.536290519529139,1.8142103502218276,-1.410752423580945,88.88887144628787,20.386131662874945,0.6389599153463436,1,-0.5775003433227504,-1.1125001907348597,-0.26625061035155895,-0.2100009918212855,2.6199989318847727,1,0.07390713610535227,-2.318190093893864,21.8700008392334,-1.196733101115023,21.709999084472656,1.3999906099980046,21.45499992370605,0.07390713610535227
3800,2015-01-14,22.030000686645508,22.350000381469727,21.88999938964844,22.0,41106.0,-0.007210448110018475,-2.679979858552181,0.1250029802350828,73.98029342568742,67.83128865672528,-0.5881356709671763,-1.1326510844141495,-0.5068703696391594,0.2204194402099695,20.850025842913272,0.4600009918212855,0.4182654730413944,0.9562505722045884,-0.3964151736326187,2.3089163180417955,0.27991769928598487,1.632583445123192,-1.0961773109225597,72.17393035023908,2.6692094379221913,0.6763328729186043,1,-0.4050006866455078,-0.9400005340576172,-0.10625076293945312,-0.05000114440917969,2.6700000762939418,2,0.096459370574971,-1.4571419229323002,22.190000534057614,-2.318190093893864,21.8700008392334,-1.196733101115023,21.709999084472656,0.096459370574971
3801,2015-01-15,22.184999465942386,22.28499984741211,21.684999465942386,22.20499992370605,34867.0,0.0070358045604073105,5.666659602424408,-0.6666666666664298,73.4956819615188,69.11763201281501,-0.6403853011820964,-1.221091569090813,-0.6511758536251158,0.053071589647558426,19.920544885475657,0.600000381469723,0.4798184531773657,1.0292493820190458,-0.3858508051193539,2.4443495691574455,0.32169928844984597,1.7367994755882457,-1.0812348495298245,85.65208954258479,17.25241494642667,0.7075500935691995,1,-0.4949989318847692,-1.0949993133544957,-0.274999618530277,-0.20499992370605824,2.4150009155273438,3,0.12373229232876115,-2.679979858552181,22.030000686645508,-1.4571419229323002,22.190000534057614,-2.318190093893864,21.8700008392334,0.12373229232876115
3802,2015-01-16,22.70000076293945,22.895000457763672,22.25,22.334999084472656,67854.0,0.023213942276071542,-1.4112173522428286,-18.249666221635145,70.35255352186739,70.39683086321018,-1.0494033693398777,-1.6319227693420437,-1.1507297315691964,-0.47603992915526305,19.346370838109173,0.7100009918212855,0.5711576079412168,1.425000667572018,-0.0902102514085179,2.9402115865525538,0.66739520808175,2.182606127062286,-1.4466878547200288,83.88433595160033,17.897022995300844,0.7576054594902671,1,-0.725000381469723,-1.3375005722045863,-0.7562508583068812,-0.7200012207031214,1.8499984741211009,4,0.09008810606000783,5.666659602424408,22.184999465942386,-2.679979858552181,22.030000686645508,-1.4571419229323002,22.190000534057614,0.09008810606000783
3803,2015-01-19,23.53000068664551,23.65999984741211,22.70499992370605,22.75,126405.0,0.03656387206211642,-1.195400005700107,2.1369783556117903,76.52282814121753,72.43869411919378,-1.681563307235706,-2.291963302627515,-1.961605457050922,-1.3108364276123368,18.6207322738137,0.9599990844726598,0.7073294279484266,2.072500514984135,0.39426653625776,3.7507344937105103,1.2333835256209476,2.9116175043473227,-2.046851521489895,93.41776528317138,29.656878048018456,0.8391169893631882,1,-1.1450004577636754,-1.7850008010864293,-1.672500610351566,-1.5500011444091832,1.0699996948242188,0,0.061623408979064154,-1.4112173522428286,22.70000076293945,5.666659602424408,22.184999465942386,-2.679979858552181,22.030000686645508,0.061623408979064154
3804,2015-01-20,22.75,23.68000030517578,22.67499923706055,23.540000915527344,59236.0,-0.03314919948507278,-1.1382945912603164,-1.0128207949724244,66.2637203250288,73.22990321545853,-0.7762619095970997,-1.3732661632450984,-1.1714723353583452,-0.548200251794448,17.79083222068683,1.0050010681152308,0.7429872277718133,1.1597497940063484,-0.4843737062840958,2.8038732942967926,0.3376880438611245,1.9818115441515722,-0.9185547256833431,53.38346295968748,-7.9181723252900795,0.8220617501452223,1,-0.3099994659423828,-0.994999885559082,-1.385000228881836,-0.7700004577636719,1.9650001525878906,1,0.07670333359267678,-1.195400005700107,23.53000068664551,-1.4112173522428286,22.70000076293945,5.666659602424408,22.184999465942386,0.07670333359267678
3805,2015-01-21,22.770000457763672,22.895000457763672,22.399999618530273,22.75,49966.0,0.0008791410006010469,2.6666666666666665,-0.025317005804127594,68.9772587866932,73.54941366074927,-0.6121611380611363,-1.2552120436436454,-1.170582917233773,-0.5816334194624773,16.67951568601846,0.49500083923339844,0.812211519989404,1.0512502670288093,-0.5361141239336114,2.63861465799123,0.257568071547599,1.8449324625100196,-0.605815277892372,54.38599174916695,-5.904225147958137,0.7936821954812111,1,-0.3299999237060547,-1.015000343322754,-1.5025005340576172,-0.9925012588500977,1.7799987792968786,2,0.08959152249305968,-1.1382945912603164,22.75,-1.195400005700107,23.53000068664551,-1.4112173522428286,22.70000076293945,0.08959152249305968
3806,2015-01-22,22.5,22.78499984741211,22.45499992370605,22.75,55083.0,-0.01185772737530233,1.0625014901175627,-12.49971390425329,63.25841675653346,71.996779820768,-0.19929691657413784,-0.8578961568712273,-0.8875573709598079,-0.3291671488346921,16.337049257120377,0.32999992370605824,0.8656258175614475,0.6724998474121087,-0.8071857403850586,2.152185435209276,-0.06734294648647676,1.412342641310694,-0.10000038146972656,17.482513751580562,-39.20473999462465,0.739842793898584,1,0.18249988555908203,-0.744999885559082,-1.247499942779541,-0.7900009155273438,2.0650005340576136,3,0.09777781168619781,2.6666666666666665,22.770000457763672,-1.1382945912603164,22.75,-1.195400005700107,23.53000068664551,0.09777781168619781
3807,2015-01-23,22.55500030517578,22.75,22.3700008392334,22.75,123030.0,0.0024444580078124556,2.8974333894127313,0.779998779296875,66.35837477310292,70.8306834335805,-0.13614574147575453,-0.7953704209126222,-0.9271742212555836,-0.39916476136845347,16.25170228392031,0.37999916076660156,0.9440820097648661,0.6270001411437995,-0.755783079245667,2.009783361533266,-0.06439146905093196,1.318391751338531,1.125,14.122102394087507,-45.1721865479201,0.6913916101947333,1,0.12749958038330078,-0.8000001907348633,-1.3150005340576172,-1.0400009155273438,1.9400005340576172,4,0.09066725997005087,1.0625014901175627,22.5,2.6666666666666665,22.770000457763672,-1.1382945912603164,22.75,0.09066725997005087
3808,2015-01-26,22.959999084472656,23.07500076293945,22.299999237060547,22.399999618530273,76958.0,0.017956052929156474,-1.0394770854717708,-2.871796627411088,67.22970650903845,69.60431491118754,-0.4137818974132905,-1.1382258469880675,-1.3196645071931776,-0.8161597102514193,18.138457017435073,0.7750015258789027,0.9911559528821847,0.9554989814758308,-0.4795801774223065,2.390578140373968,0.23795940202676036,1.6730385609249012,0.6938012313842776,47.82603888223928,-12.644306863783633,0.717539579449069,1,-0.2774991989135742,-1.2049989700317383,-1.7424993515014648,-1.4449996948242188,1.0600013732910156,0,0.06925088048732442,2.8974333894127313,22.55500030517578,1.0625014901175627,22.5,2.6666666666666665,22.770000457763672,0.06925088048732442
3809,2015-01-27,22.65999984741211,23.1200008392334,22.56999969482422,22.8700008392334,67270.0,-0.01306616938253402,-1.8205093092975602,-0.3750021287393435,66.40712020113081,68.76285121957015,-0.04481484088520915,-0.7822472162016041,-1.0121579915810521,-0.5344138709959054,20.14639260409527,0.5500011444091797,0.9763015237706227,0.5944997787475579,-0.8432615035982103,2.032261061093326,-0.1243808624253262,1.313380419920442,0.9396484252929689,43.90242767790062,-20.237203091539754,0.718880641172884,1,0.022500038146972656,-0.9049997329711914,-1.5974998474121094,-1.2699995040893555,1.489999771118164,1,0.08561343985530434,-1.0394770854717708,22.959999084472656,2.8974333894127313,22.55500030517578,1.0625014901175627,22.5,0.08561343985530434
3810,2015-01-28,23.43000030517578,23.815000534057614,22.55500030517578,22.8799991607666,60893.0,0.033980602954488015,-1.1000023841880588,-2.6190406989945596,69.76977026667367,68.34886103125402,-0.6653048902258405,-1.4568207535700566,-1.764742978649025,-1.3204512394999526,22.232870351391533,1.2600002288818324,0.9772508861997338,1.256500244140625,-0.2524038158881794,2.7654043041694294,0.5020482141262228,2.010952274155027,-1.1300010681152344,74.58746539392713,8.040211637400773,0.7544520300144028,1,-0.39750003814697266,-1.5450000762939489,-2.4075002670288086,-2.2300004959106445,0.6900005340576172,2,0.05484420958920122,-1.8205093092975602,22.65999984741211,-1.0394770854717708,22.959999084472656,2.8974333894127313,22.55500030517578,0.05484420958920122
3811,2015-01-29,22.899999618530273,23.5,22.85000038146973,23.5,60173.0,-0.02262060092796625,1.1666640175730156,-1.0909075145911866,61.29032258064516,67.34194648222933,-0.025943736994314293,-0.8274796998575482,-1.2219980839938671,-0.8080556583105931,24.16016275687384,0.6499996185302699,0.9325280462877608,0.6364995956420891,-0.816494382583322,2.0894935738675002,-0.08999739347061464,1.362996584754793,-0.5697003555297862,39.60395167047096,-25.894321077621186,0.7264969891127054,1,0.1575002670288086,-0.9149990081787109,-1.891249656677246,-1.6999998092651367,1.1849994659423828,3,0.07205238628891175,-1.1000023841880588,23.43000030517578,-1.8205093092975602,22.65999984741211,-1.0394770854717708,22.959999084472656,0.07205238628891175
3812,2015-01-30,23.354999542236328,23.649999618530273,23.10000038146973,23.149999618530273,46269.0,0.019868992632553484,-2.606571319579566,-0.34166632228449356,63.34230512571191,65.87744392495092,-0.4227140965523333,-1.1828509732407468,-1.6604769983607675,-1.2802693315546883,26.64452825549327,0.75,0.9325665751548549,0.9897495269775405,-0.47004690737743715,2.449545961332518,0.25985130980005167,1.7196477441550293,-0.9950062538146973,69.63692422355886,5.573973457931444,0.7298982171774884,1,-0.2974996566772461,-1.3499994277954102,-2.513749599456787,-2.1549997329711914,0.7950000762939453,4,0.051809077950657256,1.1666640175730156,22.899999618530273,-1.1000023841880588,23.43000030517578,-1.8205093092975602,22.65999984741211,0.051809077950657256
3813,2015-02-02,23.17499923706055,23.51499938964844,23.024999618530273,23.32500076293945,34449.0,-0.007707142312302628,-1.177773068282981,-0.7317150327040285,59.0783271448527,65.07906690493137,-0.33343019954435604,-0.8881105215223215,-1.4597426160194757,-1.1186244039520794,28.49640698386252,0.4899997711181676,0.9264659737387788,0.7079992294311559,-0.6738127182467082,2.08981117710902,0.01709325559222208,1.3989052032700897,-0.7859058037262017,49.20625549687222,-11.232391559844068,0.6909059738389327,2,-0.1174993515014684,-0.9449987411499059,-2.3337492942810094,-1.9749994277954137,0.9050006866455007,0,0.056957999811363624,-2.606571319579566,23.354999542236328,1.1666640175730156,22.899999618530273,-1.1000023841880588,23.43000030517578,0.056957999811363624
3814,2015-02-03,23.98500061035156,24.20000076293945,23.354999542236328,23.354999542236328,77441.0,0.03495151671874441,-1.682539009754698,-4.199964396521207,66.09052727884105,64.75831895961446,-1.061446114675551,-1.5777767086618475,-2.2531936736127953,-1.9418186831969635,30.67441565561626,1.0250015258788991,0.9289021007159128,1.390250587463374,-0.058685599286175005,2.839186774212923,0.6657824940885995,2.1147186808381484,-1.5673890350027442,86.93008554659144,26.820218450160397,0.7244680933747754,2,-0.735000610351559,-1.4350004196166957,-3.042500495910641,-2.7850008010864222,0.3199996948242223,1,0.0014592389627461344,-1.177773068282981,23.17499923706055,-2.606571319579566,23.354999542236328,1.1666640175730156,22.899999618530273,0.0014592389627461344
3815,2015-02-04,23.86000061035156,24.045000076293945,23.665000915527344,24.01000022888184,61356.0,-0.005211590444823777,2.4545486071976628,-0.2380942289177909,63.85442569280565,64.82454217475582,-0.8555386323543459,-1.309221438631777,-2.116945539866755,-1.8327086439431532,32.75440211078608,0.37999916076660156,0.8143610976979332,1.131500530242917,-0.262313412500351,2.525314472986185,0.43459355887128126,1.828407501614553,-1.3710934674991186,74.81481062859116,17.194950895178494,0.6969069713716342,2,-0.610000610351559,-1.3100004196166957,-2.917500495910641,-2.6600008010864222,1.2899990081787145,2,0.012154191146705129,-1.682539009754698,23.98500061035156,-1.177773068282981,23.17499923706055,-2.606571319579566,23.354999542236328,0.012154191146705129
3816,2015-02-05,24.5,24.5,23.63500022888184,23.63500022888184,51198.0,0.026823108687213493,-1.0000000000000082,-5.766679806212589,64.58669901429988,64.62768931266659,-1.3209110999783533,-1.801778566667462,-2.7444756436092845,-2.4908657527577454,35.075905005081374,0.8649997711181605,0.8108244543657932,1.6192499160766616,0.1480731402112525,3.0904266919420706,0.883661528143957,2.354838304009366,-1.9426491123440783,100.0,43.81450004731229,0.7355883879327044,2,-1.1000003814697266,-1.8000001907348633,-3.557499885559082,-3.3000001907348633,0.7199993133544886,3,-0.015510169827208209,2.4545486071976628,23.86000061035156,-1.682539009754698,23.98500061035156,-1.177773068282981,23.17499923706055,-0.015510169827208209
3817,2015-02-06,23.899999618530273,24.5,23.78499984741211,24.5,47702.0,-0.02448981148856022,1.3833323266777504,-0.6936422430425886,53.1144678435281,63.059329460943204,-0.5700002665758817,-1.0849209521625163,-2.1403328148836707,-1.9116585309588245,37.03810681113616,0.7150001525878906,0.7837185222836531,0.9097495079040527,-0.5199447433178221,2.3394437591259276,0.1949023822931153,1.6245966335149902,-1.2260897841337055,59.32201855623445,7.522033412613659,0.7148471256109376,2,-0.3724994659423828,-1.1999998092651367,-2.9574995040893555,-2.6999998092651367,1.5,4,0.007740563552099289,-1.0000000000000082,24.5,2.4545486071976628,23.86000061035156,-1.682539009754698,23.98500061035156,0.007740563552099289
3818,2015-02-09,23.559999465942386,24.07500076293945,23.40500068664551,23.774999618530273,46926.0,-0.014225948034086056,-1.5523923705722145,0.3583333598242638,57.36362895492942,62.05449710025416,-0.1519150990730047,-0.6448820669821345,-1.8002168622690498,-1.5946397186061922,38.38358666319307,0.6700000762939382,0.8037872176156924,0.485249423980715,-0.8631198036657146,1.8336186516271447,-0.1889351898424998,1.1594340378039298,-0.7765242216096127,17.903916309906858,-32.30383205773441,0.6741846138232146,2,-0.03249931335449574,-0.7949991226196325,-2.6174993515014684,-2.3599996566772496,1.6550006866455043,0,0.025042451865959325,1.3833323266777504,23.899999618530273,-1.0000000000000082,24.5,2.4545486071976628,23.86000061035156,0.025042451865959325
3819,2015-02-10,23.82999992370605,24.040000915527344,23.434999465942386,23.7549991607666,95628.0,0.01146012155704712,1.4444367380280678,-0.34884051028192176,59.217383602844365,60.88200969316201,-0.2665256895794563,-0.8281794199302688,-2.068412412460372,-1.8846880672567643,39.445791222985996,0.6050014495849574,0.8185274853490618,0.6732499122619586,-0.6477635558584858,1.994263380382403,0.01274317820173465,1.3337566463221826,-0.9435331940332432,38.81274005173307,-10.41760519227568,0.6605067340602231,2,-0.15499973297118785,-1.0524997711181605,-2.73874998092651,-2.6300001144409144,0.9600009918212926,1,0.010490977792714906,-1.5523923705722145,23.559999465942386,1.3833323266777504,23.899999618530273,-1.0000000000000082,24.5,0.010490977792714906
3820,2015-02-11,24.15500068664551,24.5,23.75,24.309999465942386,72015.0,0.013638303146453312,1.8037391174143136,-2.0666293677840355,64.25495310815572,61.21141308510764,-0.5340288538813454,-1.0390926705143748,-2.3723202684237243,-2.2220627068784964,40.68433214749909,0.75,0.8095126151392726,0.8920006752014196,-0.38864660263938333,2.1726479530422225,0.2516770362810199,1.5323243141218192,-1.1717219607530716,68.49319363519997,14.61712498365862,0.640323638920401,2,-0.39250087738037465,-1.3500003814697301,-3.018750667572025,-2.9550008773803746,0.5749988555908168,2,0.006209878462690277,1.4444367380280678,23.82999992370605,-1.5523923705722145,23.559999465942386,1.3833323266777504,23.899999618530273,0.006209878462690277
3821,2015-02-12,24.93000030517578,25.0,23.97500038146973,24.149999618530273,112759.0,0.03208443785964121,1.2282598554976132,-5.032302126402835,68.19922946056397,61.75107134453564,-1.1072272841493636,-1.6842519396729188,-3.1253296175543355,-3.000823954491114,42.679311269629274,1.0249996185302699,0.8530179924381827,1.529750251770018,0.15093869550900862,2.9085618080310276,0.8403444736395151,2.219156029900521,-1.8557183028368875,95.6113025104067,35.19031169466773,0.6894057781305043,2,-0.9175004959106445,-1.8299999237060547,-3.811250686645508,-3.7300004959106445,0.06999969482421875,3,0.008824681534753909,1.8037391174143136,24.15500068664551,1.4444367380280678,23.82999992370605,-1.5523923705722145,23.559999465942386,0.008824681534753909
3822,2015-02-13,24.7450008392334,25.434999465942386,24.709999084472656,24.78499984741211,86194.0,-0.00742075666577402,-12.181523416503454,-0.05128073457310885,64.15544114492914,62.31519512232192,-0.7870920407902418,-1.4105083289320426,-2.91600646031425,-2.8245321813406647,43.99470722581581,0.7250003814697301,0.8104331648034879,1.2425007820129395,-0.2185176481498594,2.7035192121757383,0.5119915669315382,1.9730099970943407,-1.5166613970816165,66.00989942723115,3.8306723349714744,0.7305092150814002,2,-0.35000133514404297,-1.4275007247924805,-3.548750877380371,-3.5450010299682617,-0.3950004577636683,4,0.01919573481557446,1.2282598554976132,24.93000030517578,1.8037391174143136,24.15500068664551,1.4444367380280678,23.82999992370605,0.01919573481557446
3823,2015-02-16,24.979999542236328,25.184999465942386,24.684999465942386,24.75,55220.0,0.00949681531755453,-1.7777730682830202,-5.75013113347003,68.58973614406352,62.592884996235526,-0.8259868479409818,-1.6140606711967536,-3.1168404933703293,-3.0605736199608558,44.49453763735434,0.5,0.8689364855705364,1.4049995422363288,-0.1987036828747577,3.0087027673474154,0.6031479296807838,2.206851154791874,-1.5309940977054843,77.2500038146971,12.231828157043623,0.8018516125555434,2,-0.5599994659423793,-1.4200000762939418,-3.734999656677246,-3.7799997329711914,-0.625,0,0.01681345412291968,-12.181523416503454,24.7450008392334,1.2282598554976132,24.93000030517578,1.8037391174143136,24.15500068664551,0.01681345412291968
3824,2015-02-17,24.4950008392334,24.96500015258789,24.22500038146973,24.899999618530273,82469.0,-0.019415480860313528,1.766355073548797,-1.7608677624268156,58.942070089858404,62.04706770701916,-0.29171351888748376,-1.04521669489138,-2.6035755445190034,-2.5841587925221354,44.686084122899494,0.754999160766598,0.872093687652292,0.8327507972717285,-0.7718399398811151,2.437341534424572,0.03045542869530493,1.635046165848152,-0.847395992561399,44.213713671222706,-18.78460280139049,0.8022953685764221,2,-0.07500076293944957,-0.9350013732910121,-3.2550010681152344,-3.2950010299682617,-0.4500007629394531,1,0.029393724788173037,-1.7777730682830202,24.979999542236328,-12.181523416503454,24.7450008392334,1.2282598554976132,24.93000030517578,0.029393724788173037
3825,2015-02-18,24.809999465942386,24.96500015258789,24.60000038146973,24.7450008392334,43780.0,0.012859710794721035,-1.05633939029241,-0.16049092005124832,66.63763552481355,62.27494954152068,-0.5115815425528822,-1.264372599832985,-2.8831634072409713,-2.9092700026179585,45.5657911956162,0.4699993133544922,0.9355371391085185,1.0457494735717816,-0.5792537771081925,2.6707527242517557,0.23324784823179456,1.8582510989117687,-0.9836551573433496,57.19175397800016,-8.40368646757954,0.8125016253399869,2,-0.3899993896484375,-1.25,-3.4649991989135778,-3.6099996566772496,-0.8449993133544957,2,-0.0008060681517746415,1.766355073548797,24.4950008392334,-1.7777730682830202,24.979999542236328,-12.181523416503454,24.7450008392334,-0.0008060681517746415
3826,2015-02-19,24.70000076293945,25.084999084472656,24.6299991607666,24.79999923706055,59077.0,-0.004433643908535179,-2.7916395136295002,-1.5384705675215935,62.465264667325634,63.31392696638707,-0.413738231452939,-1.0341247084884309,-2.7320156567701908,-2.8110842054334313,46.53395477190898,0.4549999237060547,0.8813766959838887,0.82575073242187,-0.7355119297230033,2.3870133945667433,0.0451194013494316,1.6063820634943085,-0.7127909386060765,39.25625957615785,-24.761033952051584,0.7806313310724368,2,-0.2800006866455007,-1.1400012969970632,-3.3425006866455043,-3.500000953674313,-0.570001602172848,3,0.0012145254400919292,-1.05633939029241,24.809999465942386,1.766355073548797,24.4950008392334,-1.7777730682830202,24.979999542236328,0.0012145254400919292
3827,2015-02-20,24.60000038146973,24.70000076293945,24.364999771118164,24.70000076293945,61157.0,-0.0040485983150155835,5.699994277976335,1.0000190737772288,63.40547529614164,63.98524322652176,-0.22797449110912993,-0.8148399549483081,-2.586344160916351,-2.7220812859100754,47.535614389124966,0.3350009918212855,0.8531899289306466,0.6235003471374547,-0.8386907048531853,2.0856913991280948,-0.10759517885786352,1.354595873132773,-0.46801159297545425,39.06253725293851,-25.72000551955523,0.7310955259953198,2,-0.16500091552734375,-0.7575006484985387,-3.210000038146976,-3.4000005722045934,0.04999923706054332,4,0.016260146842582035,-2.7916395136295002,24.70000076293945,-1.05633939029241,24.809999465942386,1.766355073548797,24.4950008392334,0.016260146842582035
3828,2015-02-23,24.54999923706055,24.70000076293945,24.420000076293945,24.649999618530273,61524.0,-0.002032566814382797,1.799969482829387,1.0000000000000355,56.20196555463905,63.65019677672118,-0.025449975732001917,-0.6741778419204429,-2.4580733592479653,-2.6780511730664784,48.17996474144842,0.28000068664550426,0.7674255428086738,0.4939991950988798,-0.9071082484448603,1.8951066386426199,-0.206554526672992,1.1945529168707516,-0.2877093808214646,37.79062159698565,-23.191125248149675,0.7005537217718709,2,0.04250049591064098,-0.6824998855590856,-2.8812489509582555,-3.187499046325687,-0.2049999237060618,0,-0.00814659314892785,5.699994277976335,24.60000038146973,-2.7916395136295002,24.70000076293945,-1.05633939029241,24.809999465942386,-0.00814659314892785
3829,2015-02-24,24.60000038146973,24.82500076293945,24.145000457763672,24.29999923706055,72295.0,0.002036706556540313,-1.2295139377452213,-3.0000000000001066,58.258930377055,62.9839720288211,0.05057876037090736,-0.6022654405819985,-2.427610077951879,-2.7305199496476398,48.565752678166646,0.6800003051757777,0.8171732010718173,0.44700031280518004,-0.808193071102373,1.7021936967127331,-0.1805963791485965,1.0745970047589566,0.8349990844726562,48.404317918958235,-10.380360776179693,0.6275966919537764,2,0.10499954223632812,-0.7325010299682653,-2.535000324249271,-2.855000495910648,-0.32999992370605824,1,-0.009959383554235757,1.799969482829387,24.54999923706055,5.699994277976335,24.60000038146973,-2.7916395136295002,24.70000076293945,-0.009959383554235757
3830,2015-02-25,24.71500015258789,24.71500015258789,24.434999465942386,24.60000038146973,46059.0,0.004674787371336198,3.8695868508781497,0.3833311081017385,52.718081674107985,61.26384449699266,0.026114922639170146,-0.6493528965952535,-2.4704333985090443,-2.847024336484452,48.21464034198462,0.28000068664550426,0.8754991039621061,0.4977500915527351,-0.7329304008414113,1.7284305839468814,-0.11759015464433986,1.11309033774981,0.6941993331909231,60.638353996307046,6.775200147848693,0.6153402461970741,2,0.07499980926513672,-0.8475008010864258,-2.617499828338623,-2.9600000381469727,-0.1100006103515625,2,-0.027109046010820648,-1.2295139377452213,24.60000038146973,1.799969482829387,24.54999923706055,5.699994277976335,24.60000038146973,-0.027109046010820648
3831,2015-02-26,24.54999923706055,24.690000534057614,24.440000534057614,24.60000038146973,46797.0,-0.006676144629117586,1.1738993423836417,-0.43479342543911914,59.232952929109,60.716901361901535,0.14700298641466603,-0.3735523020394709,-2.223852659644802,-2.6832254134264772,47.84455345886599,0.274999618530277,0.9019389294621512,0.2502491950988812,-0.8192983828410227,1.3197967730387852,-0.28452459387107254,0.785022984068835,0.8339162681579602,59.55861728505957,6.122175147217725,0.5347737889699524,2,0.11500072479247692,-0.6824998855590856,-2.452498912811283,-2.7949991226196325,0.5799999237060511,3,-0.02382888401843808,3.8695868508781497,24.71500015258789,-1.2295139377452213,24.60000038146973,1.799969482829387,24.54999923706055,-0.02382888401843808
3832,2015-02-27,24.565000534057614,24.70000076293945,24.38500022888184,24.60000038146973,61261.0,0.0006110508131673686,1.6808486461918264,0.6999809269503614,65.7277177481941,60.39889931791604,0.11598004737894385,-0.30910332736242196,-2.1480031105945017,-2.6870589621222187,47.25310274214765,0.3150005340576101,0.8718249606992288,0.20475044250487784,-0.7727088094477139,1.1822096944574696,-0.2839791834714198,0.6934800684811755,0.7941366702117989,61.76468938280449,3.675258740290289,0.48872962597629593,2,0.04999923706055043,-0.6975011825561488,-2.3462505340576136,-2.8100004196166957,0.19999885559082742,4,-0.01770817683019843,1.1738993423836417,24.54999923706055,3.8695868508781497,24.71500015258789,-1.2295139377452213,24.60000038146973,-0.01770817683019843
3833,2015-03-02,24.4950008392334,25.040000915527344,24.395000457763672,24.54999923706055,85581.0,-0.0028495702545239254,-4.058843768933302,1.5713896457763492,61.10185563753877,60.63887548988052,0.12286870480611611,-0.14244520206058553,-1.9720692847044319,-2.5995588357375077,47.014996976055514,0.6450004577636719,0.7347199001755698,0.0687506675720222,-0.7344657957828815,0.8719671309269259,-0.3328575641054279,0.4703588992494723,0.8398536301058996,39.10616787216721,-20.536728862857643,0.40160823167745147,3,0.11999893188476562,-0.6275014877319336,-2.2762508392333984,-2.7400007247924805,0.3199996948242152,0,0.00632777195290446,1.6808486461918264,24.565000534057614,1.1738993423836417,24.54999923706055,3.8695868508781497,24.71500015258789,0.00632777195290446
3834,2015-03-03,24.020000457763672,24.48500061035156,23.864999771118164,24.399999618530273,70982.0,-0.019391727503390133,1.2545438151748503,6.909276920408779,47.85373146095688,58.55177503834089,0.5849145127555424,0.353432385671411,-1.4014013437566817,-2.10796588515381,45.656867342443775,0.6300010681152344,0.629590801715807,-0.40799970626830984,-1.2073113401779416,0.39131192764132194,-0.8076555232231257,-0.008343889313493946,1.2910569313441123,13.191534951520925,-43.45924642334626,0.39965581695481667,3,0.4549989700317383,-0.025000572204589844,-1.8012504577636719,-2.265000343322754,1.1849994659423793,1,0.01353034343868087,-4.058843768933302,24.4950008392334,1.6808486461918264,24.565000534057614,1.1738993423836417,24.54999923706055,0.01353034343868087
3835,2015-03-04,24.149999618530273,24.23500061035156,23.790000915527344,23.95499992370605,33631.0,0.005412121494135169,1.4383432793704491,-0.5131582249572194,34.39997436521473,55.43340944921746,0.392750825222393,0.2595820917670757,-1.4356349140515832,-2.225637422506445,44.166090748671884,0.4449996948242152,0.4686645223304531,-0.29250049591064453,-1.0582442358642936,0.47324324404300455,-0.6753723658874691,0.09037137406618001,1.1032154658579252,28.799896240234375,-21.975730571810203,0.3828718699768244,3,0.2650012969970703,-0.1549997329711914,-1.9312496185302734,-2.3949995040893555,1.1400012969970703,2,0.004968978928733492,1.2545438151748503,24.020000457763672,-4.058843768933302,24.4950008392334,1.6808486461918264,24.565000534057614,0.004968978928733492
3836,2015-03-05,24.1200008392334,24.3799991607666,24.059999465942386,24.315000534057614,39853.0,-0.0012421854977527902,-1.0317283472195544,-0.9999999999999636,36.67375924597414,52.46321877697662,0.37082022200424447,0.27368456382397,-1.3122743938353878,-2.1764944299426396,42.308643035272276,0.3199996948242152,0.4145481091993979,-0.3034993171691909,-1.0819872016886976,0.4749885673503158,-0.6927432594289442,0.08574462509056247,1.0454213950231477,26.399993896484375,-21.521271381224523,0.389243942259754,3,0.2950000762939453,0.022499084472659803,-1.6612505912780762,-2.297500610351566,1.1349983215332031,3,0.020107739889213994,1.4383432793704491,24.149999618530273,1.2545438151748503,24.020000457763672,-4.058843768933302,24.4950008392334,0.020107739889213994
3837,2015-03-06,24.084999084472656,24.3700008392334,23.88500022888184,24.20000076293945,58310.0,-0.0014511506443983802,1.1318622354874253,0.5897531202316135,29.137522919300793,49.45605848416127,0.3632904222358775,0.34072583515425237,-1.1894850252584774,-2.119882751016359,40.20800463786276,0.48500061035155895,0.2780905823805071,-0.34775104522704936,-1.1041309285574101,0.4086288381033114,-0.7259409868922297,0.030438896438131025,0.997897870660136,23.599853515625,-19.760082806599975,0.3781899416651799,3,0.3300018310546875,0.14500045776367188,-1.563748836517334,-2.262498855590824,1.0,4,0.04338800564736767,-1.0317283472195544,24.1200008392334,1.4383432793704491,24.149999618530273,1.2545438151748503,24.020000457763672,0.04338800564736767
3838,2015-03-09,24.149999618530273,24.28499984741211,23.940000534057614,24.0,42233.0,0.002698797447724388,-1.5555641896903312,-1.3043254718546196,39.99997788584221,47.42728598513761,0.26326847335433,0.33960468148343637,-1.1926632107412551,-2.1467886713767044,39.050060936725174,0.34499931335449574,0.1789889399715392,-0.3122505187988267,-0.9641100659943938,0.33960902839674034,-0.6381802923966085,0.013679254798955043,0.8553235742261904,51.798397277567645,8.193412681888475,0.3259297735977828,3,0.2650012969970703,0.07999992370605469,-1.6187496185302734,-2.327499389648441,0.3299999237060547,0,0.025465829434062615,1.1318622354874253,24.084999084472656,-1.0317283472195544,24.1200008392334,1.4383432793704491,24.149999618530273,0.025465829434062615
3839,2015-03-10,24.07999992370605,24.149999618530273,23.815000534057614,24.0,72769.0,-0.0028985381337444105,2.0454557276991556,0.533334181045969,25.337909241340427,44.385044603719,0.281334351762375,0.452493647229641,-1.0607023135978295,-2.038954161108812,37.72467634003752,0.3349990844726598,0.07448483582540888,-0.39475021362305185,-1.003739716984498,0.21423928973839423,-0.6992449653037731,-0.09025546194233058,0.8524039324166672,49.152520455566126,6.966012789329035,0.3044947516807229,3,0.3350009918212926,0.31499958038330433,-1.4362497329711879,-2.2574996948242188,-1.0300006866455007,1,0.030523281257487822,-1.5555641896903312,24.149999618530273,1.1318622354874253,24.084999084472656,-1.0317283472195544,24.1200008392334,0.030523281257487822
3840,2015-03-11,24.30500030517578,24.46500015258789,24.01000022888184,24.04999923706055,31718.0,0.009343869691968987,-1.7164248787264933,3.1875163912930424,37.61757960016356,41.983336456058396,-0.008873824563917054,0.25223949772831844,-1.2143690138440633,-2.227700518643964,36.083776331312485,0.45499992370605113,0.027658114781804244,-0.17724981307983256,-0.7732141924898848,0.41871456633021964,-0.47523200278486044,0.12073237662519531,0.5588593745112149,75.38462441349009,31.471391557645916,0.2979821897050268,3,0.1100006103515625,0.11499977111816762,-1.4050002098083496,-2.289999961853031,-1.1750011444091797,2,0.037029401655206406,2.0454557276991556,24.07999992370605,-1.5555641896903312,24.149999618530273,1.1318622354874253,24.084999084472656,0.037029401655206406
3841,2015-03-12,25.149999618530273,25.15999984741211,24.440000534057614,24.5049991607666,69774.0,0.03476648026104101,1.165408487546332,2.529402964979765,61.75210052525356,41.54160120906501,-0.8491050997888969,-0.6065300571423116,-1.9712644851018126,-3.041542791301385,34.3081266543482,0.8549995422363281,-0.01570105971787683,0.6567495346069343,0.019310001444384994,1.2941890677694836,0.33802976802565965,0.975469301188209,-1.3599987030029297,99.2564881793958,52.468848535190375,0.31871976658127493,3,-0.6749992370605469,-0.7299995422363246,-2.249999523162842,-3.134999275207523,-2.4200000762939453,3,0.00556665205250817,-1.7164248787264933,24.30500030517578,2.0454557276991556,24.07999992370605,-1.5555641896903312,24.149999618530273,0.00556665205250817
3842,2015-03-13,25.21999931335449,25.35000038146973,25.15999984741211,25.20000076293945,48550.0,0.00278328810679751,-2.799996185317627,0.03100548251450471,64.19490172719927,41.88527299680506,-0.9123675188813856,-0.6736582783188716,-1.9576227453980657,-3.0787838901346056,32.209146807784336,0.20000076293945668,-0.03480588031589349,0.7029993057250934,-0.005381847214703583,1.4113804586648904,0.34880872925519313,1.0571898821949937,-1.4025984191894487,91.53087419947222,41.80388759358672,0.3541905764698993,3,-0.6499986648559535,-0.7999992370605398,-2.1699995994567836,-3.0549993515014613,-2.2199993133544886,4,0.001387781457772741,1.165408487546332,25.149999618530273,-1.7164248787264933,24.30500030517578,2.0454557276991556,24.07999992370605,0.001387781457772741
3843,2015-03-16,25.399999618530273,25.57500076293945,25.229999542236328,25.25,78215.0,0.00713720499906878,-2.6315815891180674,7.500524558893658,66.06423087941735,43.90866182107845,-1.062194613488316,-0.8649250621174573,-2.0443626559471824,-3.2177006029676356,30.1615805325824,0.35500144958496094,-0.0646536039543939,0.8619996070861831,0.07525841840547187,1.6487407957668943,0.46862901274582924,1.2553702014265369,-1.521294744873046,90.0567544516538,38.50338939320143,0.3933705943403554,3,-0.717498779296875,-0.909998893737793,-2.2862496376037598,-3.234999656677246,-2.5,0,-0.012401596015293337,-2.799996185317627,25.21999931335449,1.165408487546332,25.149999618530273,-1.7164248787264933,24.30500030517578,-0.012401596015293337
3844,2015-03-17,25.21500015258789,25.78000068664551,24.899999618530273,25.520000457763672,97092.0,-0.007283443650424992,1.1333339498494832,-2.0333405388909376,59.76561976131336,46.7270668650894,-0.7709296161654748,-0.6568989018729958,-1.7756787046590468,-2.992515746748353,28.89627981705859,0.8800010681152379,-0.12277454177029057,0.6410001754760728,-0.20138095805064182,1.4833813090027874,0.2198096087127155,1.06219074223943,-1.2345175255737288,68.07907412795376,16.944767221412263,0.42119056676335737,3,-0.4174995422363281,-0.6075000762939418,-2.0687499046325684,-3.0500001907348633,-2.389999389648441,1,-0.029149339912898142,-2.6315815891180674,25.399999618530273,-2.799996185317627,25.21999931335449,1.165408487546332,25.149999618530273,-0.029149339912898142
3845,2015-03-18,24.790000915527344,25.34499931335449,24.649999618530273,25.34499931335449,56032.0,-0.016855016239884058,1.5045106347880968,1.819665057407998,54.25534936949264,48.68057687881368,-0.2744615974409541,-0.24609198983471003,-1.2623097999901773,-2.532108915723235,27.364688768835933,0.6949996948242152,-0.1663099506808443,0.21700086593627788,-0.62424745795607,1.0582491898286257,-0.20362329600989426,0.63762502788245,-0.6655568437426744,26.119428478704727,-22.959940602746975,0.4206241619461732,3,0.00749969482421875,-0.025000572204589844,-1.5637507438659668,-2.6250009536743164,-1.5700016021728551,2,-0.07018965769286978,1.1333339498494832,25.21500015258789,-2.6315815891180674,25.399999618530273,-2.799996185317627,25.21999931335449,-0.07018965769286978
3846,2015-03-19,24.729999542236328,24.809999465942386,24.170000076293945,24.45000076293945,52747.0,-0.0024203860861269355,1.9090972143952945,-0.5045037614398387,52.8795640726058,51.318581451403126,-0.13279736411620746,-0.1936568370583842,-1.1215182426313248,-2.438206256803909,25.29206795289695,0.639999389648441,-0.12421063367570895,0.15549955368042134,-0.6868085147035359,0.9978076220643786,-0.26565448051155727,0.5766535878724,1.0500011444091832,34.78256233828999,-12.16789738887259,0.42115403419197905,3,0.06750106811523438,0.055001258850097656,-1.4462494850158691,-2.564999580383301,-1.8950004577636719,3,-0.0646987630847744,1.5045106347880968,24.790000915527344,1.1333339498494832,25.21500015258789,-2.6315815891180674,25.399999618530273,-0.0646987630847744
3847,2015-03-20,25.0,25.18000030517578,24.729999542236328,24.729999542236328,84884.0,0.010917932177982426,-2.3333333333333335,0.9642915531335028,58.23815779402255,53.34504588564539,-0.28983470678718604,-0.455507956510246,-1.314146011661233,-2.6688784551465368,23.974517195480477,0.4500007629394531,-0.039176330591963904,0.40550003051757955,-0.4580841402213274,1.2690842012564865,-0.026292054851872138,0.8372921158870312,0.74780067443848,51.55277074862802,3.46093296762821,0.4317920853694526,3,-0.2024993896484375,-0.21499919891357422,-1.4437499046325684,-2.5850000381469727,-2.139999389648441,4,-0.09080001831054685,1.9090972143952945,24.729999542236328,1.5045106347880968,24.790000915527344,1.1333339498494832,25.21500015258789,-0.09080001831054685
3848,2015-03-23,24.35000038146973,24.70499992370605,23.88500022888184,24.70000076293945,44308.0,-0.02599998474121079,3.5555702728048697,-1.296295511380468,55.09259177497057,56.65112172271541,0.4375294061882613,0.1883993349481976,-0.5978896234685713,-1.9828511722117064,22.25059373237926,1.1149997711181605,0.02918592158706801,-0.23449964523315003,-1.1048587303549446,0.6358594398886446,-0.6696791877940491,0.20067989732774905,1.3662442810058586,24.538260699770312,-26.81289191148486,0.435179542560898,3,0.4825000762939453,0.43500041961669567,-0.4937505722045934,-1.7175006866455114,-1.6650009155273438,0,-0.055441493236980666,-2.3333333333333335,25.0,1.9090972143952945,24.729999542236328,1.5045106347880968,24.790000915527344,-0.055441493236980666
3849,2015-03-24,24.354999542236328,24.420000076293945,24.06999969482422,24.145000457763672,32579.0,0.00020530434038112944,1.058824849375624,-0.5999967302630625,53.29052871218138,58.39256051293961,0.5315381394116621,0.17297261119082208,-0.5455239777409773,-1.9543817831742203,21.116337411996373,0.35000038146972656,0.12325681647824993,-0.21725044250488423,-1.0935671831052325,0.659066298095464,-0.6554088128050566,0.22090792779528812,1.2879953428955098,32.19175397800007,-21.102688672903632,0.438158370300174,3,0.4775009155273473,0.43000125885009766,-0.3649997711181605,-1.7224998474121094,-1.4499988555908168,1,-0.059741324206670554,3.5555702728048697,24.35000038146973,-2.3333333333333335,25.0,1.9090972143952945,24.729999542236328,-0.059741324206670554
3850,2015-03-25,24.045000076293945,24.45000076293945,23.940000534057614,24.45000076293945,33834.0,-0.01272837083838918,1.5185153788553545,-1.9285831062670131,48.89542337515829,56.96404082959569,0.894884730455594,0.45345245488493546,-0.17542112568406054,-1.620120666292305,19.991489979319173,0.5100002288818359,0.17673690443277934,-0.49374990463256907,-1.3978740510036936,0.4103742417385554,-0.9458119778181313,-0.04168783144700683,1.5276750225878928,12.355199844466167,-42.509520064230585,0.4520620731855614,3,0.7875003814697301,0.7400007247924805,-0.0550003051757777,-1.4125003814697266,-1.2900009155273438,2,-0.05073817049213891,1.058824849375624,24.354999542236328,3.5555702728048697,24.35000038146973,-2.3333333333333335,25.0,-0.05073817049213891
3851,2015-03-26,23.96500015258789,24.125,23.170000076293945,23.899999618530273,101708.0,-0.003327091846629937,3.9610356153796613,-0.160494873714898,48.25582878212415,55.19303272458734,0.881851448510659,0.5137171289907165,-0.040005058762371704,-1.5152796329740106,19.1774164211804,0.9549999237060547,0.2627697353266498,-0.5444998741149902,-1.4842415368866604,0.3952417886566799,-1.014370705500827,-0.07462904272915338,1.5401679514939488,39.55223809781376,-18.471365796792774,0.46987083138583535,3,0.5100002288818359,0.5100002288818359,0.02499961853027699,-1.3325004577636719,-1.3150005340576172,3,-0.031087036698931647,1.5185153788553545,24.045000076293945,1.058824849375624,24.354999542236328,3.5555702728048697,24.35000038146973,-0.031087036698931647
3852,2015-03-27,24.1299991607666,24.2549991607666,23.97500038146973,24.0,31260.0,0.006884999254251678,-2.111125239745344,1.9999706564159747,49.717507427350974,53.376730118802186,0.6101385139002744,0.33145165723907155,-0.16313063118631277,-1.6549444014168984,18.38659472365787,0.28999900817871094,0.32048534909655046,-0.3577507972717271,-1.3121062046153575,0.5966046100719034,-0.8349285009435441,0.1194269064000899,1.235058861647964,62.54066318580699,3.5755460750763177,0.47717770367181556,3,0.345001220703125,0.345001220703125,-0.13999938964843395,-1.4974994659423828,-1.2299995422363281,4,-0.05366763867938751,3.9610356153796613,23.96500015258789,1.5185153788553545,24.045000076293945,1.058824849375624,24.354999542236328,-0.05366763867938751
3853,2015-03-30,24.649999618530273,24.65500068664551,24.20499992370605,24.28000068664551,35389.0,0.021549957556946442,1.3684184108818884,2.8461640036973184,57.142857142857196,53.08531205008483,-0.030661937562364017,-0.18587099362849457,-0.6611093349605675,-2.149443233073228,16.820625323153937,0.5250015258789098,0.26865113391693995,0.1544997215270989,-0.8026169795706473,1.111616422624845,-0.3240586290217742,0.633058072075972,0.5833549271170533,99.66322787476471,37.82696013308427,0.4785583505488726,3,-0.3924999237060547,-0.17499923706054688,-0.5112500190734863,-2.0174999237060547,-1.7700004577636719,0,-0.07261659374765705,-2.111125239745344,24.1299991607666,3.9610356153796613,23.96500015258789,1.5185153788553545,24.045000076293945,-0.07261659374765705
3854,2015-03-31,24.34499931335449,24.76000022888184,24.315000534057614,24.5,29589.0,-0.01237323772396759,-3.139565830679217,-0.418921984060719,50.491388573991294,52.66709418391802,0.15416240649708612,0.15254697646118487,-0.3120317645336499,-1.8206156412823553,16.42697074201587,0.44499969482422586,0.19068305147175124,-0.16675052642822763,-1.100629060046387,0.7671280071899318,-0.6336897932373091,0.30018874038085386,0.7645539641316361,73.89931599365617,13.207717854045711,0.46693926680908004,3,-0.16999912261962535,0.13000106811523793,-0.11499977111816051,-1.7124996185302699,-1.6350002288818324,1,-0.06818648158685736,1.3684184108818884,24.649999618530273,-2.111125239745344,24.1299991607666,3.9610356153796613,23.96500015258789,-0.06818648158685736
3855,2015-04-01,24.270000457763672,24.5,24.13999938964844,24.28000068664551,16684.0,-0.0030806678047297087,-1.6666478288205357,0.06451731987942833,36.66666859328298,50.86566135288215,0.16499289901835823,0.24980455713014393,-0.1935631323993654,-1.7168742317248196,16.271241329700015,0.36000061035155895,0.08037891822039711,-0.2477494239807143,-1.1733471347015545,0.6778482867401259,-0.7105482793411326,0.215049431379704,0.7231796276509215,69.18240728966968,12.816748430194458,0.4627988553604197,4,-0.0950002670288086,0.2049999237060547,0.01624917984008789,-1.6375007629394531,-1.6700000762939418,2,-0.056242263921404856,-3.139565830679217,24.34499931335449,1.3684184108818884,24.649999618530273,-2.111125239745344,24.1299991607666,-0.056242263921404856
3856,2015-04-02,24.604999542236328,24.8799991607666,24.395000457763672,24.59499931335449,40383.0,0.013803011048790337,-1.3658592183552989,-1.0,41.37446932590015,48.991918189757435,-0.2118839764016407,-0.049536394709051024,-0.471599215619257,-2.0234457001716635,15.649867979532944,0.6099987030029297,0.0013847887976403683,0.06299972534179688,-0.8439465500098038,0.9699460006933975,-0.39047341233400346,0.5164728630175972,0.2787897426310266,69.6132608329117,16.964771406384315,0.4534731376758007,4,-0.5799999237060547,-0.12999916076660156,-0.27624988555908203,-1.9724998474121094,-1.9049987792968786,3,-0.07518798682739503,-1.6666478288205357,24.270000457763672,-3.139565830679217,24.34499931335449,1.3684184108818884,24.649999618530273,-0.07518798682739503
3857,2015-04-07,25.1299991607666,25.25,24.73500061035156,24.73500061035156,49666.0,0.02133711149350237,-1.6076014157890126,39.49895098224839,46.54730522096973,48.04244190597956,-0.8007068405587638,-0.5188340076919076,-0.9341339332707719,-2.5159577298227873,15.554916597644441,0.6450004577636719,-0.021705684234344602,0.5357493400573716,-0.38069828055102306,1.4521969606657663,0.07752552975317428,0.993973150361569,-1.9599990844726562,89.18911952711524,39.56759864609006,0.4582238103041981,4,-0.9199991226196289,-0.654998779296875,-0.8637495040893555,-2.497499465942383,-2.079999923706051,1,-0.09868681357173092,-1.3658592183552989,24.604999542236328,-1.6666478288205357,24.270000457763672,-3.139565830679217,24.34499931335449,-0.09868681357173092
3858,2015-04-08,24.76499938964844,25.3700008392334,24.76499938964844,25.05500030517578,49042.0,-0.014524464118884861,-3.1724106179790836,-0.7341822273084884,44.49876325352,47.06557907723941,-0.4142070420333184,-0.11109344489198136,-0.522679018255868,-2.1241749396517484,15.515109995618499,0.6050014495849574,-0.04632741503814941,0.13999958038330362,-0.7546980261028615,1.0346971868694688,-0.30734922285977717,0.5873483836263844,-1.553399314880373,50.81294824578422,3.3805207040896548,0.4473488032430819,4,-0.4949989318847692,-0.2899990081787145,-0.5237498283386266,-2.1324996948242223,-1.764999389648441,2,-0.07530788681940048,-1.6076014157890126,25.1299991607666,-1.3658592183552989,24.604999542236328,-1.6666478288205357,24.270000457763672,-0.07530788681940048
3859,2015-04-09,24.815000534057614,24.98500061035156,24.729999542236328,24.79999923706055,27049.0,0.0020190246574394166,-2.290321786747016,-0.051728447028467885,50.33646877979427,47.225695233310084,-0.43817366020102355,-0.1087842905349703,-0.515014844934818,-2.147708602345844,15.752498395204634,0.2550010681152308,-0.11503649256362891,0.1532506942748988,-0.7069037825242503,1.013405171074048,-0.27682654412467755,0.5833279326744751,-1.5170644287109312,54.87807714673344,4.5534934138341825,0.43007723839957457,4,-0.5450000762939418,-0.3400001525878871,-0.5737509727477992,-2.182500839233395,-1.875,3,-0.07797708368514034,-3.1724106179790836,24.76499938964844,-1.6076014157890126,25.1299991607666,-1.3658592183552989,24.604999542236328,-0.07797708368514034
3860,2015-04-10,25.20499992370605,25.25,24.739999771118164,24.739999771118164,28454.0,0.015716275690309978,-1.1935486517305594,30.997329942798935,55.87145637165841,48.071876076591664,-0.7222781307266466,-0.45102513247372045,-0.8664513699420731,-2.5083048071252314,15.555203210401402,0.5100002288818359,-0.11666373332808888,0.49825010299682404,-0.37735046039066944,1.3738506663843175,0.0604498213030773,0.9360503846905708,-1.8241812290039014,83.07683579788727,29.51454096514516,0.43780028169374663,4,-0.5324993133544886,-0.7299995422363246,-0.970000267028805,-2.5725002288818324,-1.8199996948242116,4,-0.09898832956895876,-2.290321786747016,24.815000534057614,-3.1724106179790836,24.76499938964844,-1.6076014157890126,25.1299991607666,-0.09898832956895876
3861,2015-04-13,25.290000915527344,25.51000022888184,25.15500068664551,25.295000076293945,64582.0,0.003372386116984094,-1.581818434029988,-0.01075087984117747,53.75649166151947,48.520652102610384,-0.6700221626493743,-0.5533714392284566,-0.8940205751209191,-2.56255098274773,14.415277777600084,0.3549995422363281,-0.1062626599136074,0.5762510299682617,-0.3163435422939038,1.4688456022304273,0.12995374383717717,1.0225483160993463,-1.8296149350439457,71.79498465563796,17.235825311581905,0.4462972861310836,4,-0.4650011062622035,-0.8150005340576172,-1.0850005149841309,-2.657501220703125,-1.9450016021728551,0,-0.10636616989626246,-1.1935486517305594,25.20499992370605,-2.290321786747016,24.815000534057614,-3.1724106179790836,24.76499938964844,-0.10636616989626246
3862,2015-04-14,25.2549991607666,25.399999618530273,25.045000076293945,25.10000038146973,35102.0,-0.001384015559258156,-1.6792479990787126,-31.00495993895389,63.94451582717828,49.276391956423836,-0.5125580136842629,-0.5434775152016122,-0.8154778897788262,-2.49756391436879,12.893005416641545,0.3549995422363281,-0.05098638493315377,0.5394992828369141,-0.357401243226974,1.436399808900802,0.09104901980497004,0.9879495458688581,-1.6716363253792963,67.30758414945744,8.581227153635972,0.4484502630319442,4,-0.4299993515014613,-0.779998779296875,-0.9762487411499023,-2.559999465942383,-2.0450000762939453,1,-0.1011680254496432,-1.581818434029988,25.290000915527344,-1.1935486517305594,25.20499992370605,-2.290321786747016,24.815000534057614,-0.1011680254496432
3863,2015-04-15,25.084999084472656,25.5,24.98500061035156,25.5,34077.0,-0.006731343573277093,1.4819192940527792,-2.6774463477063026,60.70380608360342,50.411105013047404,-0.3066072189581064,-0.41981038235466883,-0.5972117433395923,-2.2953087053396573,11.059125862729262,0.514999389648441,0.01682504494621284,0.38524923324585103,-0.47119059863909385,1.241689065130796,-0.04297068269661963,0.8134691491883217,-1.3860380054756796,45.51272175964962,-15.885590981897323,0.4282199159424722,4,-0.259999275207516,-0.6099987030029297,-0.7624988555908203,-2.289999008178711,-1.7049999237060547,2,-0.08112417467345046,-1.6792479990787126,25.2549991607666,-1.581818434029988,25.290000915527344,-1.1935486517305594,25.20499992370605,-0.08112417467345046
3864,2015-04-16,24.479999542236328,25.20000076293945,24.479999542236328,25.149999618530273,67860.0,-0.02411798143579824,-1.1492571304939356,1.6144544535343321,55.87043825775927,52.54485719798921,0.3571098794681298,0.13418096164936344,0.023906102949723618,-1.668190344335521,9.607702500860574,0.7200012207031214,0.058343482500546884,-0.18300027847289968,-1.0088803082687008,0.6428797513229014,-0.5959402933707985,0.2299397364249991,-0.6723761142462585,0.0,-64.80937041671952,0.4129400148979005,4,0.4725008010864258,-0.0049991607666015625,-0.1574993133544922,-1.6649999618530273,-2.479999542236328,3,-0.06045749877089768,1.4819192940527792,25.084999084472656,-1.6792479990787126,25.2549991607666,-1.581818434029988,25.290000915527344,-0.06045749877089768
3865,2015-04-17,23.04999923706055,24.20499992370605,23.0049991607666,24.20000076293945,207348.0,-0.058415046238401325,1.0689671048088276,1.7164199924275314,40.94954638686689,52.49764353809663,1.7833969892673345,1.5042653862565807,1.457770048344802,-0.2262377637222066,9.094720917114643,1.4750003814697266,-0.010495654541784916,-1.5260004997253382,-2.6189569899159437,-0.43304400953473277,-2.0724787448206428,-0.9795222546300337,2.460000991821289,1.7964094653183886,-63.472841645183735,0.5464782450953034,4,1.2075004577636683,1.3425006866455043,1.3550009727477992,-0.009999275207523084,-1.304998397827152,4,-0.004772178162421703,-1.1492571304939356,24.479999542236328,1.4819192940527792,25.084999084472656,-1.6792479990787126,25.2549991607666,-0.004772178162421703
3866,2015-04-20,23.1299991607666,23.479999542236328,22.864999771118164,23.10000038146973,121887.0,0.0034707126400865818,-1.4599990844726562,-0.02608586042870213,39.939640297930055,51.763458546647776,1.6451725318155503,1.3684105609458612,1.3620107810257451,-0.29689231640265135,9.583637417524473,0.6149997711181641,-0.025774318820722897,-1.3660005569457994,-2.6320206482157147,-0.09998046567588403,-1.999010602580757,-0.7329905113108417,2.3299010467529335,10.056901959393384,-53.26247427327995,0.6330100456349584,4,1.0575008392333984,1.1925010681152344,1.287501335144043,0.03750038146972656,-0.8699989318847621,0,0.011024689899158169,1.0689671048088276,23.04999923706055,-1.1492571304939356,24.479999542236328,1.4819192940527792,25.084999084472656,0.011024689899158169
3867,2015-04-21,22.729999542236328,22.989999771118164,21.905000686645508,22.989999771118164,280228.0,-0.01729354228463431,7.346139456406118,-8.667026958291972,30.20618633732849,50.17539444484872,1.8650615545352522,1.6755332525718423,1.7606208668589858,0.10942322568337914,9.849088505776365,1.2249984741210938,0.01071174202973424,-1.6525001525878906,-3.119357004997795,-0.18564330017798625,-2.385928578792843,-0.9190717263829384,2.6261046478271517,22.94851218819884,-34.29584025966684,0.733428426204952,4,0.9775009155273438,1.1125011444091797,1.7175006866455078,0.4375,-0.524999618530277,1,0.027056743664925387,-1.4599990844726562,23.1299991607666,1.0689671048088276,23.04999923706055,-1.1492571304939356,24.479999542236328,0.027056743664925387
3868,2015-04-22,23.0,23.114999771118164,22.68000030517578,22.834999084472656,131109.0,0.01187859494946153,1.2025263889827809,-0.634618347210505,36.03323817057753,48.58614659938019,1.4732999267626319,1.369419298016929,1.5033005542458824,-0.1527070013293681,11.01670265375191,0.4349994659423828,0.010112540653651081,-1.3149996757507338,-2.90705574592614,0.27705639442467245,-2.111027710838435,-0.5189716406630325,2.1490379798584023,33.232148345990176,-21.000571134770617,0.7960280350877027,4,0.7075004577636719,0.8425006866455078,1.4950003623962402,0.16749954223632812,-0.6599998474121094,2,0.00913039497707202,7.346139456406118,22.729999542236328,-1.4599990844726562,23.1299991607666,1.0689671048088276,23.04999923706055,0.00913039497707202
3869,2015-04-23,22.899999618530273,23.399999618530273,22.63999938964844,23.399999618530273,92757.0,-0.004347842672596802,2.0400009155273295,-3.0302862163036943,35.84710479181727,46.361218646064515,1.4227029764767174,1.4280421759187725,1.60637625136685,-0.04605650922223248,12.08407879211088,0.7600002288818324,-0.06101665892913388,-1.3422500610351555,-3.055008744008763,0.3705086219384519,-2.1986294025219593,-0.4858707195483518,2.054396123735355,43.260837475598436,-8.705726615833463,0.8563793414868042,4,0.8075008392333984,0.9425010681152344,1.686251163482666,0.33750057220458984,-0.5949993133544922,3,0.020960679049440767,1.2025263889827809,23.0,7.346139456406118,22.729999542236328,-1.4599990844726562,23.1299991607666,0.020960679049440767
3870,2015-04-24,22.82500076293945,22.989999771118164,22.65500068664551,22.899999618530273,54467.0,-0.0032750592506619602,1.6274524470241245,0.14999771118164773,30.567706684879397,43.78468698199339,1.2567569260613567,1.4829890352189246,1.6731649867483505,0.0428881100886187,13.006553172200498,0.3349990844726527,-0.10514016109266322,-1.356248950958257,-3.181775154748312,0.4692772528317981,-2.2690120528532844,-0.4434858490632294,1.9464312759889708,58.41274569998512,8.319875549784513,0.912763101895028,4,0.8774995803833043,0.8824996948242223,1.8774995803833043,0.5799999237060582,-0.3650016784667933,4,-0.03614461053070317,2.0400009155273295,22.899999618530273,1.2025263889827809,23.0,7.346139456406118,22.729999542236328,-0.03614461053070317
3871,2015-04-27,23.21999931335449,23.29999923706055,22.670000076293945,22.989999771118164,103702.0,0.017305521893186127,2.23076998317614,-3.066707357391532,28.539331236535958,39.850777583033135,0.6003866385915835,1.0849406233250818,1.2493925823431518,-0.3399575142785132,12.735300134062683,0.6299991607666051,-0.18182766070703948,-0.9240003585815479,-2.7978694362244383,0.9498687190613424,-1.860934897402995,0.012934180239899007,1.3794468444369556,87.95983720544496,41.043844421494455,0.936934538821446,4,0.48250102996826527,0.48750114440918324,1.5612511634826696,0.1975011825561559,-0.8199996948242152,0,-0.06352276131518986,1.6274524470241245,22.82500076293945,2.0400009155273295,22.899999618530273,1.2025263889827809,23.0,-0.06352276131518986
3872,2015-04-28,22.834999084472656,23.270000457763672,22.56999969482422,23.209999084472656,56784.0,-0.016580544369801387,1.8282702177833263,-1.630438027631757,28.411635591542378,36.2627586394708,0.6772274003810779,1.4418738953247399,1.6065159645871532,0.05707615559801127,12.719071282776312,0.7000007629394531,-0.338259127567639,-1.2442505836486824,-3.207519368876177,0.7190182015788125,-2.225884976262428,-0.2626161910349367,1.6027803450500322,31.927640241842635,-13.896623289520338,0.9816343926137466,4,0.7175016403198242,0.8725013732910156,1.956251621246338,0.6100015640258789,-0.5549983978271484,1,-0.025180594641749043,2.23076998317614,23.21999931335449,1.6274524470241245,22.82500076293945,2.0400009155273295,22.899999618530273,-0.025180594641749043
3873,2015-04-29,22.86000061035156,23.190000534057614,22.524999618530273,22.95000076293945,87914.0,0.0010948774635994862,1.3333377949699383,0.24000040690104166,28.00900765985783,33.16704412859287,0.3390760813300737,1.344845206400887,1.5457774821508146,0.04764888350665686,13.39746349040688,0.6650009155273402,-0.507271472219248,-1.129749107360844,-3.1459531212129193,0.886454906491231,-2.1378511142868817,-0.12164710043480653,1.4258120945984984,38.285827636718345,-6.129093304952363,1.0081020069260371,4,0.1949996948242223,0.8474998474121129,1.9312500953674352,0.6300001144409215,-0.5850009918212855,2,-0.02865269768842038,1.8282702177833263,22.834999084472656,2.23076998317614,23.21999931335449,1.6274524470241245,22.82500076293945,-0.02865269768842038
3874,2015-04-30,22.684999465942386,23.0,22.55500030517578,23.0,86718.0,-0.00765534294561343,1.8253900975470934,3.4999999999999605,20.212784185702546,30.862959439574606,0.26002400022320415,1.4641759055604773,1.697906672707056,0.23688577651586584,14.283110991803527,0.44499969482421875,-0.7371286647713013,-1.2217502593994105,-3.3117018801246623,0.8682013613258412,-2.2667260697620364,-0.17677444903678463,1.4579645179093994,20.645151763498863,-18.09941268244982,1.044975810362626,4,0.0075006484985316035,1.0225009918212855,2.1237511634826625,0.8050012588500941,-0.1700000762939453,3,-0.015208257503926847,1.3333377949699383,22.86000061035156,1.8282702177833263,22.834999084472656,2.23076998317614,23.21999931335449,-0.015208257503926847
3875,2015-05-04,22.90500068664551,22.96999931335449,22.40999984741211,22.69499969482422,39055.0,0.009698092390675095,2.2941315067571457,-0.6666686850216051,22.680432192173114,28.945269650046058,0.019323839322595404,1.1980960214830993,1.4469634605411166,0.03398117073144746,15.022847510322283,0.5599994659423793,-0.960882776365299,-0.9334990501403766,-3.0622942747134267,1.1952961744326736,-1.9978966624269034,0.13089856214615025,1.1036854993738991,55.618109966225084,20.184474057551178,1.0643976122865253,5,-0.25250053405762074,0.8024997711181605,1.9037499427795375,0.8274993896484375,-0.2550010681152379,0,-0.02619516976568148,1.8253900975470934,22.684999465942386,1.3333377949699383,22.86000061035156,1.8282702177833263,22.834999084472656,-0.02619516976568148
3876,2015-05-05,22.7549991607666,23.309999465942386,22.65500068664551,22.899999618530273,50365.0,-0.006548854895532363,-2.797122922633013,-0.6904751092178882,22.098235192939995,28.04438618955845,0.12352785737718719,1.2673726955196472,1.5671881367941438,0.2034942173131995,16.20242590814336,0.654998779296875,-1.144901170943644,-0.9910005569457994,-3.1402344346304716,1.1582333207388729,-2.0656174957881355,0.08361638189653675,1.1274658952903742,38.333273287147065,6.645145281731775,1.074616938842337,5,0.15000057220458984,0.9525012969970703,2.0537514686584473,0.9775009155273473,-0.20999908447265625,1,-0.012964187526869897,2.2941315067571457,22.90500068664551,1.8253900975470934,22.684999465942386,1.3333377949699383,22.86000061035156,-0.012964187526869897
3877,2015-05-06,22.649999618530273,22.79999923706055,22.399999618530273,22.649999618530273,73650.0,-0.004614350521153332,1.6666709052299238,-0.0,22.423579739002207,26.53220191938341,0.2413684938585483,1.2406598615476625,1.643800595823194,0.3299878640657852,17.129867150481104,0.399999618530277,-1.1507018389364063,-0.9720001220703125,-3.0705947200785317,1.1265944759379067,-2.021297421074422,0.07729717693379712,1.1138175753620132,27.47253207909409,-2.3649736153697987,1.049297299004109,5,0.25,1.0575008392333984,1.8250007629394531,1.0825004577636754,-0.37999916076660156,2,-0.01103752777971223,-2.797122922633013,22.7549991607666,2.2941315067571457,22.90500068664551,1.8253900975470934,22.684999465942386,-0.01103752777971223
3878,2015-05-07,22.899999618530273,23.190000534057614,22.45499992370605,22.5,59745.0,0.011037527779712342,-2.000003892550005,100.0,30.541888583681967,25.942733451812817,-0.02716499741685041,0.8893734591957525,1.369345187244889,0.11912106750267526,17.69217082385362,0.7350006103515625,-1.1529972696588828,-0.628750133514405,-2.678674208282036,1.421173941253226,-1.6537121708982205,0.3962119038694105,0.7522885849272072,54.94506415818818,20.452057439597993,1.024962037383815,5,-0.04500007629394531,0.8075008392333984,1.5750007629394531,0.8325004577636754,-0.8999996185302734,3,-0.027074189616277278,1.6666709052299238,22.649999618530273,-2.797122922633013,22.7549991607666,2.2941315067571457,22.90500068664551,-0.027074189616277278
3879,2015-05-08,22.8799991607666,23.10000038146973,22.795000076293945,23.0,34519.0,-0.0008733824496437448,-1.1034575745019746,-0.30000238418806474,46.79245554623867,27.745483325297183,-0.011510401453449504,0.7978835405449161,1.362541678867423,0.1785357150274045,18.345342250069073,0.3050003051757848,-1.0675495265467845,-0.5520005226135254,-2.5276214708728233,1.4236204256457725,-1.5398109967431743,0.43580995151612356,0.6674517916821614,52.747211288152016,13.535092302026015,0.9878104741296495,5,-0.024999618530273438,0.8275012969970703,1.486250877380371,1.1350011825561523,-0.8849983215332031,4,-0.026442288655051605,-2.000003892550005,22.899999618530273,1.6666709052299238,22.649999618530273,-2.797122922633013,22.7549991607666,-0.026442288655051605
3880,2015-05-11,22.709999084472656,23.06999969482422,22.70000076293945,23.06999969482422,57599.0,-0.0074300735371289894,1.0555461365659502,2.9999841055392196,42.33577506124041,29.278421528042124,0.15696802321718195,0.8130668407844581,1.4995023800160183,0.38177307142725425,18.689648060683737,0.3699989318847692,-1.0398505855263274,-0.5972505569458022,-2.4098453632615247,1.2153442493699202,-1.5035479601036634,0.309046846212059,0.7389048520279111,34.06588109041659,-8.4692460394049,0.9062974031578608,5,0.14500045776367188,0.9975013732910156,1.6150012016296387,1.330000877380371,-0.8299999237060547,0,-0.008586512667785207,-1.1034575745019746,22.8799991607666,-2.000003892550005,22.899999618530273,1.6666709052299238,22.649999618530273,-0.008586512667785207
3881,2015-05-12,22.60000038146973,22.68000030517578,22.334999084472656,22.440000534057614,55094.0,-0.004843624281699488,1.156259685764013,-0.44444326707076104,47.346958794307916,31.382346328349403,0.18972243552641999,0.7496388503737492,1.5798215994869587,0.5295768341096512,18.86576771588444,0.375,-1.0056087896575718,-0.5727492332458475,-2.14976963717881,1.0042711706871152,-1.3612594352123288,0.21576096872063388,0.756269360039532,30.994251194043382,-13.439363247674745,0.7885102019664818,5,0.22249889373778942,1.1075000762939418,1.7249999046325648,1.4399995803832972,-0.7000007629394567,1,0.002212355584805259,1.0555461365659502,22.709999084472656,-1.1034575745019746,22.8799991607666,-2.000003892550005,22.899999618530273,0.002212355584805259
3882,2015-05-13,22.70000076293945,22.88500022888184,22.53499984741211,22.53499984741211,64923.0,0.004424795565566075,-3.2424053266750326,1.0312567055288642,43.42107684765811,33.09479846032721,0.07661567220604226,0.47264263433040554,1.450208210369258,0.4720192509888008,19.125594987583895,0.3500003814697301,-0.9364732040978687,-0.3449989318847706,-1.5910069488971068,0.9010090851275656,-0.9680029403909387,0.2780050766213975,0.5691928352779883,42.69018241360594,-3.029791680423827,0.6230040085061688,5,0.12249851226806996,1.0074996948242223,1.5499992370605504,1.3399991989135778,-0.8000011444091761,2,-0.006828223851805371,1.156259685764013,22.60000038146973,1.0555461365659502,22.709999084472656,-1.1034575745019746,22.8799991607666,-0.006828223851805371
3883,2015-05-14,23.04999923706055,23.09499931335449,22.3700008392334,22.5,36589.0,0.01541843446510005,1.2656223922943182,3.33331021408434,52.96441853399574,36.733868943470895,-0.27222452481816717,-0.03966343975525177,1.0763098300193015,0.17387541856256306,19.11783455699042,0.7249984741210902,-0.879171536145293,0.10674953460693715,-0.6887525795043388,0.9022516487182131,-0.29100152244869903,0.5045005916625733,0.1373427864625718,93.46391377302842,45.4734722792334,0.3977510570556378,5,-0.2274999618530309,0.6575012207031214,1.2925009727477992,0.9900007247924769,-1.054998397827152,3,-0.03383942755376623,-3.2424053266750326,22.70000076293945,1.156259685764013,22.60000038146973,1.0555461365659502,22.709999084472656,-0.03383942755376623
3884,2015-05-15,23.0,23.28000068664551,22.84000015258789,23.13999938964844,34648.0,-0.0021691643694355944,1.095230742681701,-0.25454469791024137,53.49299725433292,40.15748728371088,-0.19315587073590024,-0.11196775477916532,1.1166484258750096,0.27253205334604047,19.934341763668336,0.44000053405762074,-0.7910984740646363,0.13075027465820455,-0.20579963822316216,0.46730018753957125,-0.03752468178247881,0.2990252310988879,-1.0949993133544922,70.37034794420434,22.71930725228661,0.16827495644068408,5,-0.17750072479248047,0.7075004577636719,1.3725004196166992,1.0399999618530273,-0.6000003814697266,4,-0.04347826086956519,1.2656223922943182,23.04999923706055,-3.2424053266750326,22.70000076293945,1.156259685764013,22.60000038146973,-0.04347826086956519
3885,2015-05-18,22.940000534057614,23.084999084472656,22.65999984741211,22.88500022888184,26683.0,-0.002608672432277692,1.4637822178484945,-0.3928610354222826,43.548421121098045,42.54084127572844,-0.1426731779551531,-0.06390825831104863,1.1618999673943833,0.3796574287941752,19.606220091449895,0.4249992370605469,-0.7011787896628263,0.07625074386596253,-0.2513379146201373,0.4038394023520624,-0.0875435853770874,0.24004507310901246,-1.007499847412106,64.02120887349496,20.5820992621382,0.16379432924304999,5,-0.1325006484985316,0.7674999237060582,1.4324998855590856,1.0999994277954137,-0.8199996948242152,0,-0.04119440596443025,1.095230742681701,23.0,1.2656223922943182,23.04999923706055,-3.2424053266750326,22.70000076293945,-0.04119440596443025
3886,2015-05-19,23.38500022888184,23.399999618530273,23.059999465942386,23.229999542236328,24685.0,0.019398416933930074,2.6756879362427832,2.8181786655573715,62.33185620824476,46.97509421675539,-0.5463653897334915,-0.5152410663336191,0.7079863115066694,-0.01714616705715244,18.913116076873955,0.4599990844726598,-0.546500684147631,0.5085003852844281,0.12261655252818571,0.8943842180406705,0.3155584689063069,0.7014423016625493,-1.4255495422363325,98.54374685194547,51.43234901973169,0.19294191637812166,5,-0.5175008773803746,0.3225002288818324,1.188750267028805,0.782500267028805,-1.2450008392333984,1,-0.06435753916548925,1.4637822178484945,22.940000534057614,1.095230742681701,23.0,1.2656223922943182,23.04999923706055,-0.06435753916548925
3887,2015-05-20,23.34499931335449,23.35000038146973,23.190000534057614,23.239999771118164,23198.0,-0.00171053731605042,1.7825654293959114,0.6774134006029272,60.80174881289887,50.3373009088906,-0.4441145568434379,-0.4498685341059847,0.7395530490784772,0.06779477863137728,17.270041507658746,0.19499969482422586,-0.41028896005422766,0.43774948120116974,0.005759408762227025,0.8697395536401125,0.22175444498169838,0.6537445174206411,-1.327926669433591,94.66015821753395,44.51431117814117,0.2159950362194706,5,-0.4774999618530238,0.35750102996826527,1.305000782012943,0.8225011825561559,-0.8949985504150355,2,-0.061897611365428706,2.6756879362427832,23.38500022888184,1.4637822178484945,22.940000534057614,1.095230742681701,23.0,-0.061897611365428706
3888,2015-05-21,23.209999084472656,23.399999618530273,23.084999084472656,23.399999618530273,10867.0,-0.0057828328486866365,2.3157857752346533,-1.8095367847412056,61.904753666564126,52.01644514448232,-0.29113217004635317,-0.31445111287127503,0.8622810089832313,0.23327532771754278,15.810483688802462,0.3150005340576172,-0.25188967618344904,0.29224929809570455,-0.15901157712018588,0.743510173311595,0.06661886048775756,0.5178797357036515,-1.1376093615673852,74.32424421287048,19.602123158831525,0.2256304376079459,5,-0.3424997329711914,0.49250125885009766,1.4400010108947754,1.1050014495849645,-0.8649997711181676,3,-0.05644116835914759,1.7825654293959114,23.34499931335449,2.6756879362427832,23.38500022888184,1.4637822178484945,22.940000534057614,-0.05644116835914759
3889,2015-05-22,23.3799991607666,23.434999465942386,23.03000068664551,23.13500022888184,24982.0,0.0073244327014072574,1.281686205821942,-1.289464438086615,61.02085251008975,54.09256486102114,-0.4277287890874888,-0.47078438780988563,0.6839876964889378,0.09489388086723949,14.774404507665023,0.404998779296875,-0.07659603337309662,0.43824939727783274,-0.057864390766290796,0.9343631853219563,0.19019250325577275,0.6863062912998927,-1.2545050420363317,92.9031829357428,36.71249635460164,0.24805689402206124,5,-0.49499988555908203,0.1725015640258789,1.27000093460083,1.022500991821289,-0.5099983215332031,4,-0.05923859586177127,2.3157857752346533,23.209999084472656,1.7825654293959114,23.34499931335449,2.6756879362427832,23.38500022888184,-0.05923859586177127
3890,2015-05-26,22.0,23.375,21.979999542236328,23.20000076293945,117521.0,-0.059024773751161774,-1.2499976927265513,-4.897983651226214,38.84785878054654,53.148220415047646,0.9397951483794991,0.8898624589323063,2.0322333771276107,1.501522458351694,14.22900636011514,1.3999996185302734,-0.0006577734924100298,-0.9004997253417955,-1.5507374479802891,-0.2502620027033018,-1.2256185866610423,-0.5753808640225486,1.4349994659423864,1.374601980234358,-54.71722091224271,0.3251188613192476,5,0.7074995040893555,1.0550003051757812,2.7137503623962402,2.4025001525878906,2.0849990844726562,1,0.018181800842285156,1.281686205821942,23.3799991607666,2.3157857752346533,23.209999084472656,1.7825654293959114,23.34499931335449,0.018181800842285156
3891,2015-05-27,21.7450008392334,22.25,21.575000762939453,22.059999465942386,87097.0,-0.011590870943936404,-1.061070213856404,0.2624986886986524,37.19943712918624,52.45692711299522,1.1854175590005553,1.0842844163077388,2.22462023607282,1.784652991755209,14.331588194353856,0.6749992370605469,-0.017713577028104055,-1.0817489624023438,-1.893849535620312,-0.2696483891843755,-1.4877992490113279,-0.6756986757933596,1.689998626708988,9.139795421334615,-48.483090888203364,0.4060502866089834,5,0.7599992752075195,0.7824993133544922,2.5799989700317383,2.6474990844726562,2.314998626708988,2,0.017245343091613297,-1.2499976927265513,22.0,1.281686205821942,23.3799991607666,2.3157857752346533,23.209999084472656,0.017245343091613297
3892,2015-05-28,22.26000022888184,22.3799991607666,21.68000030517578,21.7450008392334,64171.0,0.023683576443890297,-1.1705375466486874,-1.6349258250075618,41.57894525501291,51.191874526441566,0.6721211400397173,0.5523163865448169,1.6494453078386577,1.2975525045666707,14.235131113094251,0.6999988555908203,0.004426246991190652,-0.5379996299743617,-1.3886669486071987,0.3126676886584754,-0.9633332892907802,-0.11266597065794315,1.1149997711181605,36.8279539569822,-20.260649198199765,0.4253336593164189,5,0.24499988555907848,0.24499988555907848,1.9949998855590785,2.0624999999999964,1.94000053405761,3,-0.005390873225495252,-1.061070213856404,21.7450008392334,-1.2499976927265513,22.0,1.281686205821942,23.3799991607666,-0.005390873225495252
3893,2015-05-29,22.20499992370605,22.2450008392334,21.90999984741211,22.225000381469727,94388.0,-0.0024708133248096953,10.166444147752559,-0.03883588634411495,41.19947757979791,49.825927895937674,0.6645361615111298,0.5857619807732455,1.6365874411920238,1.3832892149217138,14.081536086052237,0.3500003814697301,0.016145668352951503,-0.5602499008178761,-1.4503852244305264,0.3298854227947743,-1.0053175626241995,-0.11518223901155267,1.0980001068115257,33.870946240418135,-22.78503122672705,0.445067661806325,5,0.30000019073486683,0.30000019073486683,1.5700006484985387,1.6375007629394567,1.8700008392333984,4,0.011033588834730823,-1.1705375466486874,22.26000022888184,-1.061070213856404,21.7450008392334,-1.2499976927265513,22.0,0.011033588834730823
3894,2015-06-01,22.34000015258789,22.46500015258789,22.200000762939453,22.46500015258789,61376.0,0.0060797221051873684,3.239990234375,6.249856952125535,45.13158713682537,50.00183523101849,0.47614074700857145,0.4464813708700426,1.439862664624787,1.2754919652723729,13.75836286235908,0.2649993896484375,0.03479661262920786,-0.40799970626830984,-1.3178366130237258,0.5018372004871061,-0.8629181596460178,0.04691874710939814,0.8938799072265624,42.499984105421326,-16.310678960585314,0.4549184533777074,6,0.16499996185302734,0.16499996185302734,1.4350004196166992,1.5025005340576172,1.504999160766598,0,0.0002237762189996051,10.166444147752559,22.20499992370605,-1.1705375466486874,22.26000022888184,-1.061070213856404,21.7450008392334,0.0002237762189996051
3895,2015-06-02,22.30500030517578,22.46500015258789,22.0,22.420000076293945,69648.0,-0.0015666896675493591,3.536588542878144,0.9199981689453125,46.040263782718725,48.191658294848935,0.45996330342507363,0.45769205044236827,1.4251597284769488,1.341679404366804,13.331652736846397,0.4650001525878906,-0.0033120951792646736,-0.4129995346069322,-1.3404368080703648,0.5144377388565005,-0.8767181713386485,0.05071910212478414,0.8625245827636725,82.02247672604454,18.879717839054095,0.46371863673171637,6,0.19999980926513672,0.19999980926513672,1.4700002670288086,1.5375003814697266,0.9750003814697301,1,0.02533066695033903,3.239990234375,22.34000015258789,10.166444147752559,22.20499992370605,-1.1705375466486874,22.26000022888184,0.02533066695033903
3896,2015-06-03,22.459999084472656,22.80500030517578,22.2450008392334,22.350000381469727,81684.0,0.006949059725451345,-2.5000208617699125,-0.9565123646194418,46.82537039447865,46.63872735946891,0.1787521851056475,0.2945617703916028,1.223168820788299,1.2147750122186665,13.275680679890822,0.5599994659423828,-0.03952049541829794,-0.2432507514953599,-1.1775682558217433,0.6910667528310235,-0.7104095036585534,0.22390800066783356,0.6438248384667986,69.33322482638889,3.454501789655012,0.46715875216319225,6,0.04500102996826172,0.04500102996826172,1.2450013160705566,1.3825016021728516,1.210000991821289,2,0.07235084889755927,3.536588542878144,22.30500030517578,3.239990234375,22.34000015258789,10.166444147752559,22.20499992370605,0.07235084889755927
3897,2015-06-04,22.399999618530273,22.57500076293945,22.065000534057614,22.30500030517578,25482.0,-0.002671392181127108,1.2921276075933998,0.8636403044857901,40.687673758842024,44.28127403638867,0.10125447921962305,0.35296842466507883,1.2258058299586736,1.2987335815854593,12.972305017574426,0.5100002288818359,-0.04769254319251104,-0.29075021743774343,-1.2347070410990604,0.6532066062235735,-0.7627286292684019,0.18122819439291504,0.6426713780091831,54.74854977644606,-7.325197259006451,0.4719784118306591,6,0.10500049591064453,0.10500049591064453,1.3050007820129395,1.4425010681152344,1.7049999237060547,3,0.07410713730722063,-2.5000208617699125,22.459999084472656,3.536588542878144,22.30500030517578,3.239990234375,22.34000015258789,0.07410713730722063
3898,2015-06-05,22.280000686645508,22.415000915527344,22.149999618530273,22.415000915527344,34719.0,-0.005357095264657774,2.9259384845787593,-1.4210653121047243,39.887637740474986,41.933139061987035,0.08432794831713863,0.44705791006361295,1.3068198538192455,1.4396822946957109,13.347500821120745,0.2650012969970703,-0.14976325293253367,-0.37974920272827006,-1.3354212739722193,0.5759228685156792,-0.8575852383502429,0.09808683289370279,0.7039635005499498,34.78268080710434,-25.157588501036734,0.47783603562197435,6,0.19499969482421875,0.22499942779541016,1.3499999046325684,1.5625,2.0000000000000036,4,0.08617594331784639,1.2921276075933998,22.399999618530273,-2.5000208617699125,22.459999084472656,3.536588542878144,22.30500030517578,0.08617594331784639
3899,2015-06-08,22.274999618530273,22.450000762939453,22.05500030517578,22.38500022888184,30957.0,-0.00022446445067803023,2.2916474608598905,0.8148179544780495,40.51353157439929,42.118213816859566,-0.09375863014412289,0.4262647907638737,1.2718129541598806,1.4607072666676473,13.791912732656417,0.3950004577636719,-0.25521828707606176,-0.35450029373168945,-1.3190771105574726,0.6100765230940937,-0.836788702144581,0.1277881146812021,0.652606031694944,34.16143034507596,-24.219054468684668,0.48228840841289244,6,-0.08499908447265625,0.23000049591064453,1.1062507629394531,1.5675010681152344,2.29000091552734,0,0.0808081335683517,2.9259384845787593,22.280000686645508,1.2921276075933998,22.399999618530273,-2.5000208617699125,22.459999084472656,0.0808081335683517
3900,2015-06-09,22.51499938964844,22.649999618530273,22.09000015258789,22.364999771118164,49762.0,0.010774400683648766,1.6666636391297043,-1.3636253294492877,36.81815843606542,42.07584951762392,-0.2827583365994002,0.1801431197577834,1.0037628942724233,1.240844405563024,13.968187636468754,0.5599994659423828,-0.35718862463717826,-0.10475053787230948,-1.0698432880157718,0.8603422122711528,-0.5872969129440406,0.37779583719942167,0.35850206508534654,61.333211263021305,7.701269537319938,0.4825463750717305,6,-0.2724990844726598,-0.009999275207523084,0.6850008964538539,1.3275012969970668,2.255001068115231,1,0.05907172817057815,2.2916474608598905,22.274999618530273,2.9259384845787593,22.280000686645508,1.2921276075933998,22.399999618530273,0.05907172817057815
3901,2015-06-10,22.649999618530273,22.85000038146973,22.459999084472656,22.51499938964844,36536.0,0.005996012993182642,-2.1836731516298333,0.9000038147069219,39.764353725597786,41.87422823657779,-0.30830590307990136,0.05173315374874221,0.8442817861142125,1.1244956517666225,13.494368842506876,0.39000129699707387,-0.47597899284392753,0.02774972915649343,-0.9373866485374727,0.9928861068504595,-0.4548184596904896,0.5103179180034765,-1.0749988555908203,74.84267374264918,25.309946997455548,0.482568188846983,6,-0.26999950408935547,-0.14499950408935547,0.5300006866455078,1.1925010681152344,2.505001068115238,2,0.027814617162281285,1.6666636391297043,22.51499938964844,2.2916474608598905,22.274999618530273,2.9259384845787593,22.280000686645508,0.027814617162281285
3902,2015-06-11,22.545000076293945,22.834999084472656,22.479999542236328,22.79999923706055,58994.0,-0.004635741457162168,1.1846202602219575,-1.8888794698993399,40.1188735916637,41.7541611267851,-0.17726944680771695,0.15233534892674072,0.9177563775140847,1.2395023530300584,13.386117483408269,0.3549995422363281,-0.4212126064592283,-0.0694997787475593,-1.0344966596251695,0.8954971021300508,-0.5519982191863662,0.41299866169124755,-0.944499320983887,61.63518542066003,14.608935536158512,0.4824984404388057,6,-0.11999988555908203,-0.039999961853027344,0.7612500190734863,1.2975006103515625,2.6700000762939453,3,0.04990019943193236,-2.1836731516298333,22.649999618530273,1.6666636391297043,22.51499938964844,2.2916474608598905,22.274999618530273,0.04990019943193236
3903,2015-06-12,22.270000457763672,22.545000076293945,22.1200008392334,22.440000534057614,32495.0,-0.012197809607436438,1.236843029880188,0.6666691599410358,34.005761629482535,40.517958292635896,0.12060281167647702,0.3856771080974717,1.140621815690558,1.5097588836548397,13.871938752250495,0.4249992370605469,-0.33878635095281595,-0.30549945831298686,-1.2593713876721857,0.648372471046212,-0.7824354229925881,0.17143650636661434,-0.6445097099304213,27.044041755336256,-13.59336127850634,0.47693596467959953,6,0.1549997329711914,0.2349996566772461,1.0337495803833008,1.572500228881836,3.219999313354492,4,0.08239780182999268,1.1846202602219575,22.545000076293945,-2.1836731516298333,22.649999618530273,1.6666636391297043,22.51499938964844,0.08239780182999268
3904,2015-06-15,22.0,22.06999969482422,21.75,21.899999618530273,42718.0,-0.01212395384884446,1.6666666666666667,-0.5882372740634484,50.0,40.95792898344493,0.37694177838182696,0.6080962304387327,1.3641083461027677,1.7858524482248939,14.909969527707506,0.5200004577636719,-0.31386599662273795,-0.5254999160766616,-1.4904531689226452,0.4394533367693221,-1.0079765424996552,-0.04302328965366797,-0.35001905949402,22.727264845669467,-21.931608952409604,0.48247662642299227,6,0.3000001907348633,0.505000114440918,1.28125,1.8425006866455078,3.1949996948242188,0,0.10363639484752318,1.236843029880188,22.270000457763672,1.1846202602219575,22.545000076293945,-2.1836731516298333,22.649999618530273,0.10363639484752318
3905,2015-06-16,21.9950008392334,22.07999992370605,21.524999618530273,22.07999992370605,48326.0,-0.00022723458030005084,12.058971367023718,-0.8499876022811448,55.9241796128528,41.9689077854865,0.37251729675947587,0.567778710606575,1.323994279601827,1.7966581540619977,15.825578767284822,0.5550003051757777,-0.2816365953770408,-0.48324909210204936,-1.4552635486666077,0.48876536446250896,-0.9692563203843285,0.0027581361802297977,0.8549995422363317,35.47176981698092,-13.114920649002507,0.48600722828227855,6,0.19249916076660156,0.4849987030029297,1.2862491607666016,1.8474998474121094,2.934999465942383,1,0.11684471910726191,1.6666666666666667,22.0,1.236843029880188,22.270000457763672,1.1846202602219575,22.545000076293945,0.11684471910726191
3906,2015-06-17,21.8799991607666,22.03499984741211,21.73500061035156,21.94499969482422,48599.0,-0.0052285371256574065,1.4489649749710296,0.7647204021183337,38.88885170858371,41.76903866879113,0.44320122883973667,0.5947410774858781,1.380816590177396,1.921167735105886,17.354527663979173,0.2999992370605504,-0.2809413602423909,-0.5230007171630859,-1.430317636731786,0.38431620240561415,-0.976659176947436,-0.0693422573787359,0.9435012054443384,27.099212745170835,-22.025810262557034,0.45365845978435065,6,0.30750083923339844,0.6000003814697266,1.4012508392333984,1.9625015258789062,2.960000991821289,2,0.1320841594079758,12.058971367023718,21.9950008392334,1.6666666666666667,22.0,1.236843029880188,22.270000457763672,0.1320841594079758
3907,2015-06-18,21.899999618530273,21.975000381469727,21.565000534057614,21.725000381469727,28359.0,0.0009140977390682536,1.52307006115241,-2.6922738343261248,40.8955091313647,41.88102437888999,0.38533964217419836,0.48584371670261817,1.2847447427762368,1.910009809657815,19.048850884505903,0.4099998474121129,-0.2827643075059001,-0.4307502746582017,-1.247877345013137,0.38637679569673367,-0.8393138098356694,-0.02218673948073402,0.8975307327270521,36.7646893828047,-13.699571884691956,0.4085635351774674,6,0.28750038146972656,0.5799999237060547,1.3650002479553223,1.9425010681152344,3.550001144409176,3,0.14863018834763264,1.4489649749710296,21.8799991607666,12.058971367023718,21.9950008392334,1.6666666666666667,22.0,0.14863018834763264
3908,2015-06-19,21.899999618530273,22.2450008392334,21.604999542236328,22.0,285486.0,0.0,1.1694883474336553,-0.5714332425068119,35.714259174167054,41.3477718899753,0.3640517909968395,0.4033497539677562,1.2188717596980752,1.912475437366517,20.415556823708915,0.6400012969970703,-0.301480834480671,-0.3652503013610833,-1.0904683537916782,0.3599677510695116,-0.7278593275763825,-0.00264127514578405,0.8720801180725104,52.083245030305605,0.5862935062925914,0.3626090262152979,6,0.28750038146972656,0.5799999237060547,1.3650002479553223,1.9425010681152344,2.635000228881836,4,0.1513698900365592,1.52307006115241,21.899999618530273,1.4489649749710296,21.8799991607666,12.058971367023718,21.9950008392334,0.1513698900365592
3909,2015-06-22,21.9950008392334,22.315000534057614,21.934999465942386,22.09499931335449,85265.0,0.004337955358809209,-2.454535996670875,0.9999809265863957,40.31251899897599,41.73603417474314,0.2516159945454248,0.21003648282922427,1.0561313872408071,1.8253074358101529,21.69870555600359,0.4150009155273402,-0.2900303179885668,-0.2009991645812974,-0.7104216425420518,0.30842331337945694,-0.4557104035616746,0.05371207439907977,0.7521372950079339,59.49375645842011,11.368233581979482,0.2547112389803768,6,0.19249916076660156,0.4849987030029297,1.2699990272521973,1.8474998474121094,2.939998626708988,0,0.15889969531851933,1.1694883474336553,21.899999618530273,1.52307006115241,21.899999618530273,1.4489649749710296,21.8799991607666,0.15889969531851933
3910,2015-06-23,22.399999618530273,22.55500030517578,22.030000686645508,22.395000457763672,56630.0,0.018413219542799952,2.333325259913655,-0.04999237048905343,48.37839314674313,42.69314966598151,-0.19155506324273475,-0.17229234656655734,0.5741301732695803,1.4182817363666018,21.287481174255298,0.5599994659423828,-0.25531953382614603,0.18399963378906392,-0.3244300118253207,0.6924292794034486,-0.0702151890181284,0.43821445659625624,0.3226957453968389,84.34336136558493,37.29353186007653,0.25421482280719265,6,-0.2200002670288086,0.07999992370605469,0.8650002479553223,1.4425010681152344,2.630001068115238,1,0.12477679124520158,-2.454535996670875,21.9950008392334,1.1694883474336553,21.899999618530273,1.52307006115241,21.899999618530273,0.12477679124520158
3911,2015-06-24,22.1200008392334,22.434999465942386,22.049999237060547,22.399999618530273,32759.0,-0.012499945717197591,1.200010899182537,-56.00915681037772,43.23674346433534,43.03957965183392,0.005986746282445665,0.14465763437311097,0.7695450289508372,1.7030674383676754,20.382353109297608,0.3850002288818395,-0.22937090142211147,-0.11474914550781179,-0.5754631765582587,0.34596488554263516,-0.34510616103303704,0.11560787001741346,0.5787406097857755,56.0606498473159,9.572200811080876,0.23035701552522359,6,-0.0800008773803711,0.3599987030029297,1.1374993324279785,1.7224998474121094,3.0,2,0.12703432908367684,2.333325259913655,22.399999618530273,-2.454535996670875,21.9950008392334,1.1694883474336553,21.899999618530273,0.12703432908367684
3912,2015-06-25,22.13999938964844,22.34000015258789,21.96999931335449,22.1200008392334,46806.0,0.0009040935649320403,-1.3124936670381713,-0.07142370572208354,46.44666635038888,44.42190239860129,-0.08661076302122694,0.12143395018805236,0.664579386358227,1.6807556475861212,19.74384499354098,0.370000839233402,-0.20870999194202966,-0.08875055313109925,-0.5512023321939807,0.37370122593178223,-0.31997644266254,0.1424753364003415,0.5352672227609538,56.31572818496887,8.001789658214328,0.2312258895314411,6,-0.09999942779541371,0.3400001525878871,1.1475005149841273,1.7025012969970668,3.485000610351559,3,0.12195125733390189,1.200010899182537,22.1200008392334,2.333325259913655,22.399999618530273,-2.454535996670875,21.9950008392334,0.12195125733390189
3913,2015-06-26,22.450000762939453,22.584999084472656,22.125,22.25,58132.0,0.01400186909833212,-1.0444369092527443,10.000762994752634,53.84617964292752,44.8492556922599,-0.411687267572006,-0.1784191046646697,0.27694177559920874,1.3730942839608815,18.863907259972486,0.45999908447265625,-0.2034992887050251,0.20900077819824148,-0.263669000657476,0.681670557053959,-0.027334111229617264,0.4453356676261002,0.2022605095923602,79.23101526760105,27.923678284332993,0.2363348894278596,6,-0.3950014114379883,0.029998779296875,0.8349990844726562,1.3924999237060547,3.754999160766598,4,0.13363028499101026,-1.3124936670381713,22.13999938964844,1.200010899182537,22.1200008392334,2.333325259913655,22.399999618530273,0.13363028499101026
3914,2015-06-29,22.34499931335449,22.60000038146973,21.78499984741211,21.899999618530273,72235.0,-0.004677124544169353,-1.4148191266311487,2.2249899864578584,46.02803800790909,43.749684402821714,-0.28228662031444074,-0.07697023122821633,0.3209900981701459,1.4669155087522903,18.61903732908572,0.8150005340576207,-0.19716226612696275,0.10374937057494904,-0.3691460772656292,0.5766448184155273,-0.13269835334534008,0.34019709449523816,0.2847167260972938,68.71154588750088,17.90107638760763,0.23644772392028876,6,-0.26249885559081676,0.1350002288818395,0.9400005340576207,1.4975013732910192,3.555000305175785,0,0.09800852993308284,-1.0444369092527443,22.450000762939453,-1.3124936670381713,22.13999938964844,1.200010899182537,22.1200008392334,0.09800852993308284
3915,2015-06-30,22.8700008392334,23.13500022888184,22.350000381469727,22.424999237060547,131486.0,0.02349525808958708,-1.6386579943645114,1.0000042861796503,54.34784575370349,45.46735040783502,-0.7488681408736042,-0.5875995588426619,-0.21402047555136505,0.9356690060810955,17.689424107532183,0.7900009155273509,-0.12949945045254196,0.6005008697509773,0.05037259806648464,1.15062914143547,0.32543673390873096,0.8755650055932236,-1.345001220703125,80.3704211283304,31.25319709122909,0.2750641358422459,6,-0.5200004577636719,-0.4200010299682617,0.34874916076660156,0.9724998474121094,3.034999847412113,1,0.09029289684880504,-1.4148191266311487,22.34499931335449,-1.0444369092527443,22.450000762939453,-1.3124936670381713,22.13999938964844,0.09029289684880504
3916,2015-07-01,24.084999084472656,24.5049991607666,22.93000030517578,22.93000030517578,133659.0,0.05312628774175354,-1.7272736280286416,2.5954935300395614,71.1538249924413,48.829385503510196,-1.808362922012087,-1.7651131098484427,-1.4276947789827759,-0.2887914261016036,18.022220974253376,1.6349983215332031,-0.07547554017829583,1.7342491149902344,0.7538881533864448,2.714610076594024,1.2440686341883413,2.2244295957921274,-2.5277994537353514,84.55881682646559,35.4955648893173,0.49018048080189436,7,-1.0299997329711914,-1.0699996948242188,-1.203749179840088,-0.24249839782714844,1.6500015258789027,2,0.03923610704150238,-1.6386579943645114,22.8700008392334,-1.4148191266311487,22.34499931335449,-1.0444369092527443,22.450000762939453,0.03923610704150238
3917,2015-07-02,24.059999465942386,24.29999923706055,23.940000534057614,24.020000457763672,69183.0,-0.0010379746514662669,-2.6000076294381302,0.03463121251354444,76.40115521142026,53.35015172987166,-1.6145308746180582,-1.6963465560437818,-1.3887392634422824,-0.263915132743211,18.118922993405086,0.3599987030029368,-0.029296748872191358,1.6262495040893583,0.3826054942731183,2.8698935139055983,1.0044274991812365,2.24807150899748,-2.3848878540039102,83.63971297200767,30.477918222209205,0.6218220049081203,7,-0.9149999618530309,-1.0450000762939489,-1.543749332427982,-0.3824987411499059,0.9400005340576136,3,0.0440565834089679,-1.7272736280286416,24.084999084472656,-1.6386579943645114,22.8700008392334,-1.4148191266311487,22.34499931335449,0.0440565834089679
3918,2015-07-03,24.20000076293945,24.375,23.90500068664551,23.96999931335449,77548.0,0.005818840403352343,-1.6111167036659146,5.750178818367712,83.742320879018,58.17568527209855,-1.557784626727269,-1.7761976321398762,-1.521574349216209,-0.3977980732194588,18.253527936454343,0.46999931335448863,0.0778882113741659,1.6702507972717235,0.2006806812507378,3.1398209132927093,0.9354657392612324,2.4050358552822146,-2.411693649047848,88.78682077860502,30.46265935586255,0.7347850580104922,7,-1.055001258850094,-1.185001373291012,-1.6950006484985316,-0.5225000381469691,0.9349994659423899,4,0.058884264137827325,-2.6000076294381302,24.059999465942386,-1.7272736280286416,24.084999084472656,-1.6386579943645114,22.8700008392334,0.058884264137827325
3919,2015-07-06,24.07500076293945,24.51499938964844,23.899999618530273,24.0,69418.0,-0.00516528909335523,-3.4727007906783447,0.3260882184646615,80.76920255403913,61.77466409513144,-1.2367677511901007,-1.5910033704642537,-1.3874890927550432,-0.2716556083010282,18.316675461855645,0.6149997711181676,0.18828096131647243,1.455250740051266,-0.1617103231223318,3.0722118032248638,0.6467702084644671,2.263731271638065,-2.1780259671728466,79.6767284859342,17.699251451601228,0.8084805315867987,7,-0.9250011444091761,-1.055001258850094,-1.5700006484985316,-0.3975000381469691,0.7449989318847692,0,0.08847348258636312,-1.6111167036659146,24.20000076293945,-2.6000076294381302,24.059999465942386,-1.7272736280286416,24.084999084472656,0.08847348258636312
3920,2015-07-07,23.84499931335449,24.26499938964844,23.82500076293945,24.184999465942386,40297.0,-0.00955353862081787,-1.3157989840785373,-4.533289252835872,78.1115680740105,65.64964460731757,-0.8719302068807515,-1.324142257644894,-1.148469898151962,-0.047026877993808114,18.765716734713497,0.4399986267089915,0.3144762322001817,1.1587492942810016,-0.5470299083070174,2.8645284968690206,0.3058596929869921,2.011638895575011,-1.790943041954975,57.72867739435533,-8.30290234403985,0.8528896012940099,7,-0.6949996948242152,-0.8249998092651332,-1.3399991989135707,-0.16749858856200817,0.7049999237060618,1,0.0861816047117634,-3.4727007906783447,24.07500076293945,-1.6111167036659146,24.20000076293945,-2.6000076294381302,24.059999465942386,0.0861816047117634
3921,2015-07-08,23.28000068664551,23.8700008392334,23.184999465942386,23.8700008392334,54226.0,-0.023694637994497558,1.3220379529951711,1.7352937876560472,67.0792172696217,67.9421502650101,-0.13978084894280585,-0.7478691789204888,-0.59356686556578,0.4968845109099611,19.219474556649672,0.6850013732910121,0.42434912762567123,0.5622506141662633,-1.163856869486203,2.2883580978187297,-0.3008031276599681,1.4253043559924947,-1.078287828151062,7.1429493347942,-60.005138146884484,0.8630537418262326,7,-0.13000106811523793,-0.2600011825561559,-0.7750005722045934,0.3975000381469691,1.4899997711181605,2,0.1127577286329644,-1.3157989840785373,23.84499931335449,-3.4727007906783447,24.07500076293945,-1.6111167036659146,24.20000076293945,0.1127577286329644
3922,2015-07-09,23.670000076293945,23.834999084472656,23.57500076293945,23.665000915527344,30353.0,0.016752550607618932,-1.8108007794376217,-0.00847315165034111,69.97743042698781,69.73451146323902,-0.32399781298123287,-1.105968563371789,-0.9769265646346064,0.09080554306453337,19.697754015119024,0.5549983978271449,0.5080999232740524,0.8960000038146987,-0.8790332633551223,2.6710332709845197,0.008483370229786402,1.783516637399611,-1.3294900259302551,36.46621339647157,-31.241320346671138,0.8875166335849108,7,-0.5200004577636719,-0.6500005722045898,-1.1649999618530273,-0.12749958038330078,1.1749992370605433,3,0.08724125591050425,1.3220379529951711,23.28000068664551,-1.3157989840785373,23.84499931335449,-3.4727007906783447,24.07500076293945,0.08724125591050425
3923,2015-07-10,24.104999542236328,24.20499992370605,23.645000457763672,23.79999923706055,51579.0,0.01837767066076368,1.2178149762431905,61.01030141167422,72.11739354532241,72.63332874517384,-0.5582537382303521,-1.4719114701332643,-1.400900709379851,-0.36165950269555225,19.787250869885263,0.5599994659423793,0.6490063302988283,1.239249515533448,-0.6140668642950118,3.0925658953619077,0.3125913256192163,2.1659077054476796,-1.6340201315155518,69.17294203524122,0.4088057069949116,0.9266581899142308,7,-0.6724996566772461,-1.0850000381469727,-1.5999994277954102,-0.5624990463256836,0.8950004577636719,4,0.03712924599709977,-1.8108007794376217,23.670000076293945,1.3220379529951711,23.28000068664551,-1.3157989840785373,23.84499931335449,0.03712924599709977
3924,2015-07-13,24.28000068664551,24.44499969482422,24.0,24.32999992370605,59113.0,0.007259952197989028,2.17858310626703,-0.16393176076241703,70.70485340306226,74.45077403954703,-0.4804323029950943,-1.5466396395984283,-1.5569740126791949,-0.5455418713998377,19.44306041308596,0.44499969482421875,0.7998123289155572,1.3002506256103565,-0.608503406219338,3.209004657440051,0.3458736096955093,2.254627641525204,-1.6863800771890745,86.90484299950222,19.280593753034097,0.9543770159148469,7,-0.557500839233402,-1.260001182556156,-1.790000438690189,-0.7375001907348668,0.6049995422363281,0,0.03521414819014379,1.2178149762431905,24.104999542236328,-1.8108007794376217,23.670000076293945,1.3220379529951711,23.28000068664551,0.03521414819014379
3925,2015-07-14,24.565000534057614,24.584999084472656,24.309999465942386,24.459999084472656,26233.0,0.0117380493967143,2.7931361071282446,-2.1000610360878142,76.89767467235171,75.08897955953708,-0.5584370462736352,-1.7172751240426756,-1.8264364267681863,-0.8428854767609657,18.83590130374842,0.3049983978271449,0.9307224837232688,1.4567504882812479,-0.5177670353276191,3.431268011890115,0.46949172647681436,2.4440092500856814,-1.856097197789655,98.57153172398452,28.26658796033186,0.9872587618044326,7,-0.6800012588500941,-1.5100011825561488,-2.217500209808346,-1.022500038146969,0.07499885559082742,1,0.01038058844790446,2.17858310626703,24.28000068664551,1.2178149762431905,24.104999542236328,-1.8108007794376217,23.670000076293945,0.01038058844790446
3926,2015-07-15,24.770000457763672,24.88999938964844,24.51000022888184,24.65500068664551,41145.0,0.008345203307520421,1.1408546053373452,1.0952207952625779,77.80126005893831,75.24454676481687,-0.733149584656065,-1.7862438210390934,-2.00836071455414,-1.057406044478995,18.333418690356808,0.37999916076660156,1.1132057909668944,1.5172503471374519,-0.5013018287817204,3.535802523056624,0.5079742591778675,2.5265264350970362,-1.9110094616393383,90.87459641040941,18.023497768119867,1.0092760879595857,7,-0.7325010299682582,-1.5625009536743164,-2.3962502479553223,-1.2274999618530273,-0.6149997711181605,2,-0.008881760865457111,2.7931361071282446,24.565000534057614,2.17858310626703,24.28000068664551,1.2178149762431905,24.104999542236328,-0.008881760865457111
3927,2015-07-16,25.15500068664551,25.15500068664551,24.665000915527344,24.899999618530273,59408.0,0.01554300451218471,2.8431193621253716,2.2174050055563,78.1477489922417,74.62292766628617,-1.057719840676139,-2.0183669739314247,-2.3619508346364633,-1.4481880943189473,17.6785533589871,0.4899997711181676,1.2594801980580073,1.739500522613529,-0.3436649823580318,3.8226660275850897,0.6979177701277486,2.7810832750993093,-2.092908851168769,100.0,26.801087771862854,1.0415827524857797,7,-0.9850006103515625,-1.8150005340576207,-2.7125005722045934,-1.6125001907348668,-1.730001449584961,3,-0.015305117009447367,1.1408546053373452,24.770000457763672,2.7931361071282446,24.565000534057614,2.17858310626703,24.28000068664551,-0.015305117009447367
3928,2015-07-17,25.21500015258789,25.4950008392334,25.07500076293945,25.149999618530273,72604.0,0.00238519039175511,-2.9070093416487537,0.25490298741902795,80.14706618940227,74.55380140354873,-1.0712543080735486,-1.9154892888139017,-2.397254864617068,-1.512880809731243,17.792879391264954,0.42000007629394887,1.2438083218381983,1.6337499618530273,-0.4691300108759826,3.7366299345820373,0.5823099754885206,2.685189948217534,-1.9017592549708944,81.27086759435629,7.194337419053298,1.0514399863645052,7,-0.875,-1.7049999237060547,-2.75,-1.672499656677246,-2.4850006103515625,4,-0.014673838468941214,2.8431193621253716,25.15500068664551,1.1408546053373452,24.770000457763672,2.7931361071282446,24.565000534057614,-0.014673838468941214
3929,2015-07-20,25.489999771118164,25.489999771118164,25.25,25.399999618530273,43920.0,0.010906191428361023,4.3333192048488955,1.3846063558203,79.04656216140333,74.65768963548126,-1.2565699390770568,-2.0187284329053554,-2.643209588019893,-1.791820590869932,18.082305777264065,0.27499961853027344,1.2238711683000894,1.733999633789061,-0.3945720114514124,3.8625712790295346,0.6697138111688261,2.798285456409296,-1.8713124816748703,99.57796942451253,25.211248465205955,1.0642858226202363,7,-1.1499996185302734,-1.9799995422363281,-3.0249996185302734,-1.9474992752075195,-2.225000381469723,0,-0.01922321598736798,-2.9070093416487537,25.21500015258789,2.8431193621253716,25.15500068664551,1.1408546053373452,24.770000457763672,-0.01922321598736798
3930,2015-07-21,25.19499969482422,25.38500022888184,24.770000457763672,25.0,49848.0,-0.011573169044442277,1.1391268003688502,2.1666596024244478,65.45961787148411,74.4777341467993,-0.8380653093518973,-1.584853943089847,-2.3165132513940954,-1.5043523079942283,18.583669464542364,0.7199993133544922,1.1626464616937255,1.2992495536804185,-0.8214634833373999,3.419962590698237,0.23889303517151106,2.359606072189326,-1.3136285084103108,69.54304989698376,-3.388435431936969,1.0603565185089086,7,-0.659998893737793,-1.6849994659423828,-2.792499542236328,-1.6524991989135742,-2.3950004577636683,1,-0.012304007529163052,4.3333192048488955,25.489999771118164,-2.9070093416487537,25.21500015258789,2.8431193621253716,25.15500068664551,-0.012304007529163052
3931,2015-07-22,24.93000030517578,25.125,24.80500030517578,25.0,28156.0,-0.010517935814973511,1.0,-0.35897335576509254,61.35771353216572,73.51998782515243,-0.35134770469304755,-1.1579091239272614,-2.018697279740504,-1.2458675403838697,19.112127468471584,0.3899993896484375,1.1124702472690657,0.8937501907348633,-1.100153462598005,2.8876538440677315,-0.10320163593156906,1.8907020174012956,-0.8227209673671432,31.927640241842635,-38.01145353671518,0.9969518266664334,7,-0.3599996566772461,-1.3999996185302734,-2.596250534057617,-1.4125003814697266,-1.0349998474121094,2,-0.011632607780880488,1.1391268003688502,25.19499969482422,4.3333192048488955,25.489999771118164,-2.9070093416487537,25.21500015258789,-0.011632607780880488
3932,2015-07-23,24.84000015258789,24.989999771118164,24.60000038146973,24.989999771118164,48070.0,-0.003610114379710039,4.200005086275908,2.142861035422343,58.46560312603448,72.0031222230093,-0.08708788246216059,-0.9014796280730728,-1.8994735523600994,-1.1632110220005742,19.370771872073412,0.38999938964843395,1.0869636128343814,0.6687499999999993,-1.141751126075821,2.4792511260758197,-0.2365005630379109,1.5740005630379095,-0.5384398045797845,26.815603169393494,-39.05647814194678,0.9052505630379107,7,-0.0924997329711914,-1.3099994659423828,-2.5062503814697266,-1.322500228881836,-1.4899997711181605,3,-0.027576467863709486,1.0,24.93000030517578,1.1391268003688502,25.19499969482422,4.3333192048488955,25.489999771118164,-0.027576467863709486
3933,2015-07-24,25.45000076293945,25.5,24.67499923706055,24.67499923706055,36417.0,0.02455719028198189,-1.1290300351443778,-5.166689978764751,66.1195802669663,71.49364743010976,-0.5433781409524485,-1.3441176111986977,-2.4838430239190608,-1.7759650012529669,20.477176437202637,0.8250007629394496,1.1636166052040267,1.1287506103515597,-0.5752753789386205,2.83277659964174,0.2767376157064696,1.9807636049966497,-0.9813587461598026,94.44452686077791,29.06620880741285,0.8520129946450905,7,-0.5450010299682582,-1.8975009918212855,-3.1162509918212855,-1.9325008392333949,-1.7250003814697195,4,-0.07956783753137353,4.200005086275908,24.84000015258789,1.0,24.93000030517578,1.1391268003688502,25.19499969482422,-0.07956783753137353
3934,2015-07-27,24.53499984741211,25.270000457763672,24.5,25.13999938964844,34699.0,-0.03595288361876103,-1.2814854165371552,-0.7806430336381921,56.96970397557058,69.27942846380076,0.4599689875392947,-0.27050387563929945,-1.5517030301630967,-0.8614816913234833,20.88397388488431,0.9500007629394496,1.1755824743545453,0.10424966812133718,-1.324250697801336,1.5327500340440103,-0.6100005148399994,0.8184998510826738,0.9650001525878906,3.4999847412109375,-60.249859569790374,0.714250182961337,7,0.4650001525878906,-0.8924999237060547,-2.2012500762939453,-1.0174999237060547,-0.9799995422363281,0,-0.07356838460979931,-1.1290300351443778,25.45000076293945,4.200005086275908,24.84000015258789,1.0,24.93000030517578,-0.07356838460979931
3935,2015-07-28,24.934999465942386,24.95499992370605,24.5,24.5,53325.0,0.016303224822415086,-1.0919562405454422,-0.7190079257489124,67.29361371026957,68.11191220283756,0.13183724044735,-0.5353125457397425,-1.9276279112355645,-1.2617539079515119,22.474123759679152,0.45499992370605113,1.1494149956897424,0.4009993553161664,-0.8385278064447199,1.6405265170770527,-0.21876422556427855,1.0207629361966113,0.5650005340576136,43.49994659423864,-26.27799845356283,0.6197635808804437,7,0.06500053405761363,-1.2924995422363317,-2.6012496948242223,-1.4174995422363317,-0.9200000762939453,1,-0.0669741372393019,-1.2814854165371552,24.53499984741211,-1.1290300351443778,25.45000076293945,4.200005086275908,24.84000015258789,-0.0669741372393019
3936,2015-07-29,25.03000068664551,25.190000534057614,24.85000038146973,25.05500030517578,32877.0,0.0038099547919734356,1.3050851841075948,-0.05747045798346099,65.1447672823139,66.66713645729003,0.0867145450716329,-0.5859274298988773,-2.0112999681129793,-1.3559990717877533,22.49304640112281,0.3400001525878835,1.1308689640839305,0.4487504959106481,-0.7907565602717455,1.6882575520930416,-0.17100303218055046,1.0685040240018466,0.44999931335448906,53.00006866455114,-20.12444562140945,0.6197535280911973,7,-0.030000686645511365,-1.3875007629394567,-2.700001239776615,-1.5125007629394567,-0.9300003051757812,2,-0.08909314376386546,-1.0919562405454422,24.934999465942386,-1.2814854165371552,24.53499984741211,-1.1290300351443778,25.45000076293945,-0.08909314376386546
3937,2015-07-30,25.1200008392334,25.15500068664551,24.65999984741211,24.95000076293945,58633.0,0.003595691175346527,3.1250109275285376,-6.800106813154385,62.243675727909654,64.67787085045751,-0.009803372578517155,-0.6244595711723271,-2.0874020180641324,-1.4441532671495914,22.366285343521845,0.495000839233402,1.0605572160901602,0.48575057983398295,-0.7505566612879626,1.7220578209559285,-0.1324030407269916,1.1039042003949575,0.3403991607666015,62.000083923339844,-11.14409075631059,0.6181536205609728,7,-0.12000083923339844,-1.4775009155273438,-2.8600010871887207,-1.6025009155273438,-1.2750015258789098,3,-0.048765937123555814,1.3050851841075948,25.03000068664551,-1.0919562405454422,24.934999465942386,-1.2814854165371552,24.53499984741211,-0.048765937123555814
3938,2015-07-31,25.625,25.68000030517578,25.149999618530273,25.149999618530273,70841.0,0.02010346910410421,-1.2315800463384958,2.7941186370316595,65.02792400782715,63.120244388949054,-0.5034735370659114,-1.0721998223093685,-2.56799626632818,-1.94538905787822,22.382986092389363,0.5599994659423828,0.9759953817502627,0.9194997787475572,-0.37434356617348996,2.2133431236686043,0.2725781062870354,1.566421451208079,-1.125,95.33895839394822,22.94666837764241,0.6469216724605232,7,-0.5349998474121094,-1.8924999237060547,-3.3650002479553223,-2.1075000762939453,-2.4449996948242188,4,-0.08878047291825442,3.1250109275285376,25.1200008392334,1.3050851841075948,25.03000068664551,-1.0919562405454422,24.934999465942386,-0.08878047291825442
3939,2015-08-03,26.20499992370605,26.479999542236328,25.63500022888184,25.7450008392334,95890.0,0.022634143364138604,-1.4852909827329084,0.9684183474744642,67.19076763377633,63.31259436253707,-1.0855409623007688,-1.5646648657699025,-3.121828900362342,-2.5170970382710465,22.52389087938176,0.8549995422363281,0.8711247347159059,1.392999744415281,-0.026842376175324034,2.812841865005886,0.6830786841199803,2.102920804710582,-1.681399917602537,86.11112716623781,16.32682958177294,0.7099210602953021,8,-0.7150001525878871,-2.0725002288818324,-3.9375004768371547,-2.6925001144409144,-2.729999542236321,0,-0.09463841058792821,-1.2315800463384958,25.625,3.1250109275285376,25.1200008392334,1.3050851841075948,25.03000068664551,-0.09463841058792821
3940,2015-08-04,25.899999618530273,26.309999465942386,25.899999618530273,26.1200008392334,62336.0,-0.011639011870397398,-2.7272506588986314,-0.47826447514637227,61.60163209483637,63.339696425056026,-0.7487597235639818,-1.157142618600929,-2.7491776188192674,-2.209086784784759,22.835734190225953,0.4099998474121129,0.7415153179740841,0.9852494239807115,-0.4373701847186382,2.407869032680061,0.27393961963103663,1.6965592283303863,-1.2981436309814463,68.13186698022645,0.9734072806738823,0.7113098043496756,8,-0.4099998474121094,-1.484999656677246,-3.6187496185302734,-2.3874998092651367,-2.324998855590824,1,-0.0905405153626625,-1.4852909827329084,26.20499992370605,-1.2315800463384958,25.625,3.1250109275285376,25.1200008392334,-0.0905405153626625
3941,2015-08-05,25.90500068664551,26.209999084472656,25.79999923706055,26.0,41128.0,0.0001930914358647673,-1.6885040866993495,0.4318126647246336,58.35188997363699,63.3270616303452,-0.6715311767929393,-1.007033090336094,-2.6768541383112527,-2.224510495739292,24.352621433383145,0.4099998474121058,0.6021058437145044,0.8590004920959515,-0.40398927333485446,2.1219902575267575,0.2275056093805503,1.4904953748113527,-1.2280189569091853,68.40665098867767,5.179256649670833,0.6314948827154026,8,-0.4150009155273473,-1.2000007629394567,-3.5050005912780797,-2.542500495910648,-2.15000152587891,2,-0.07295893637908302,-2.7272506588986314,25.899999618530273,-1.4852909827329084,26.20499992370605,-1.2315800463384958,25.625,-0.07295893637908302
3942,2015-08-06,25.73500061035156,26.114999771118164,25.73500061035156,26.07999992370605,47810.0,-0.006562442454656647,-1.2028980699805047,3.631597968157222,55.65217607638675,62.164016720280806,-0.4036749201356997,-0.7108413694559523,-2.446513174136136,-2.0671451127014073,25.899248024959636,0.3799991607666051,0.5712415923218828,0.5857503890991183,-0.5329955101133024,1.7044962883115389,0.02637743949290794,1.1451233387053286,-0.9858981681152343,43.98503950219605,-16.25937767174699,0.5593729496062098,8,-0.24500083923339488,-0.9025011062622035,-2.7000012397766078,-2.7200012207031214,-1.7550010681152308,3,-0.06353216204021273,-1.6885040866993495,25.90500068664551,-2.7272506588986314,25.899999618530273,-1.4852909827329084,26.20499992370605,-0.06353216204021273
3943,2015-08-07,25.0,25.43000030517578,24.899999618530273,25.04999923706055,48707.0,-0.028560349443159327,-3.2400054931640625,0.1449256132552804,45.158108167706345,60.85161718607367,0.29142688265186933,0.09976326870481245,-1.6566952533199384,-1.3520555498429196,26.389209331999975,0.8350009918212855,0.5580103579662676,-0.194000244140625,-1.2030987157030033,0.8150982274217533,-0.6985494799218124,0.3105489916405624,-0.18166167376367426,6.3291383733212605,-46.91819429615187,0.5045492357811884,8,0.48999977111816406,-0.16750049591064453,-1.9200005531311035,-1.9850006103515625,-0.020000457763671875,4,-0.046200027465820415,-1.2028980699805047,25.73500061035156,-1.6885040866993495,25.90500068664551,-2.7272506588986314,25.899999618530273,-0.046200027465820415
3944,2015-08-10,25.13500022888184,25.3700008392334,24.93000030517578,25.170000076293945,69375.0,0.0054000091552735,1.0229845746406743,0.7000076295108275,49.38776098057896,58.86207799388582,0.27992418256886964,0.03383654848567019,-1.7385313698170428,-1.5034300333732027,26.57448373873289,0.4400005340576172,0.5712203176207531,-0.10174999237060334,-1.0157767448361916,0.812276760094985,-0.5587633686033975,0.3552633838621908,-0.2501954540055138,16.666711757655982,-33.09336468188051,0.4570133762327935,8,0.43499946594237926,-0.302500724792484,-2.055000782012943,-2.120000839233402,0.03999900817871094,0,-0.0777799843208129,-3.2400054931640625,25.0,-1.2028980699805047,25.73500061035156,-1.6885040866993495,25.90500068664551,-0.0777799843208129
3945,2015-08-11,24.81999969482422,25.23500061035156,24.645000457763672,25.21500015258789,54021.0,-0.012532346576057063,1.712635815948043,11.285776566758638,48.88888375125423,57.05586871265697,0.6446928388296911,0.3888574185614857,-1.3718026059528654,-1.200015675344705,26.402250437002934,0.5900001525878871,0.48450650933993344,-0.4295004844665513,-1.3105937557692222,0.4515927868361196,-0.870047120117885,0.01104615118478236,1.6599998474121094,11.182069688364555,-39.14689238684273,0.44054663565133484,8,0.7425003051757812,0.012499809265136719,-1.7350001335144043,-1.8000001907348633,0.3250007629394531,1,-0.054190142219661896,1.0229845746406743,25.13500022888184,-3.2400054931640625,25.0,-1.2028980699805047,25.73500061035156,-0.054190142219661896
3946,2015-08-12,24.54999923706055,24.709999084472656,24.270000457763672,24.709999084472656,41043.0,-0.01087834250940678,4.499988079059676,0.4050624354157925,47.1734830458061,55.3814028590899,0.9380954692066226,0.6761999808358858,-1.0571416616676927,-0.9423310073968203,25.608392029129778,0.5499992370605469,0.5015782445571517,-0.6885008811950648,-1.5997760991837282,0.2227743367935986,-1.1441384901893983,-0.23286327220073133,1.8933003234863257,15.176091246765711,-36.5521592486284,0.45563760899433203,8,0.8250007629394496,0.28250026702880504,-1.464999675750736,-1.529999732971195,0.7600002288818359,2,-0.03971480669739691,1.712635815948043,24.81999969482422,1.0229845746406743,25.13500022888184,-3.2400054931640625,25.0,-0.03971480669739691
3947,2015-08-13,24.770000457763672,24.864999771118164,24.43000030517578,24.60000038146973,37631.0,0.008961353463954769,1.4166724063938796,-1.0625014901175418,42.82700931300122,52.914634559664805,0.7411672464399324,0.4488915271574321,-1.2270709019089878,-1.1778048913447954,24.53662204718307,0.4349994659423828,0.4359325361985995,-0.44924964904785014,-1.3839171105279995,0.4854178124322992,-0.9165833797879266,0.018084081692226306,1.586367138671875,43.10345394574579,-3.088399069470796,0.4673337307400747,8,0.6049995422363281,0.25749969482421875,-1.6850008964538574,-1.7500009536743164,0.5900001525878871,3,-0.040977039896619716,4.499988079059676,24.54999923706055,1.712635815948043,24.81999969482422,1.0229845746406743,25.13500022888184,-0.040977039896619716
3948,2015-08-14,24.84499931335449,24.88999938964844,24.61000061035156,24.71999931335449,26276.0,0.003027810020379329,1.6046379588721638,0.7352937876561093,53.974348628788675,51.446143559110624,0.6078071079942156,0.36338268911129745,-1.2462253919176653,-1.2576187364485953,23.038195846020216,0.2799987792968821,0.3822678626476943,-0.35575075149536417,-1.3053009015084562,0.5937993985177279,-0.830525826501912,0.11902432351118364,1.4279135975341823,52.272605107877546,0.6524063844071435,0.4747750750065467,8,0.4450006484985387,0.21750068664551137,-1.7599997520446742,-1.8249998092651332,0.5400009155273509,4,-0.03481585007141508,1.4166724063938796,24.770000457763672,4.499988079059676,24.54999923706055,1.712635815948043,24.81999969482422,-0.03481585007141508
3949,2015-08-17,25.0,25.149999618530273,24.770000457763672,25.0,27725.0,0.006238707624443229,1.5333341810459926,0.0,50.88919909720677,50.25587322604066,0.29491517619487695,0.17896591056107525,-1.3422679775763058,-1.416661796243801,21.60354325444971,0.37999916076660156,0.3463165475740624,-0.17625007629394673,-1.1196421946098987,0.7671420420220052,-0.6479461354519245,0.295445982864031,1.1927964127636699,75.6476089955689,22.050136263943948,0.471696059157976,8,0.23999977111816406,0.23999977111816406,-1.7737503051757812,-1.9800004959106445,-0.05500030517578125,0,-0.0008000183105468794,1.6046379588721638,24.84499931335449,1.4166724063938796,24.770000457763672,4.499988079059676,24.54999923706055,-0.0008000183105468794
3950,2015-08-18,24.88500022888184,25.149999618530273,24.770000457763672,25.149999618530273,24403.0,-0.004599990844726398,1.8679247999078712,-100.0,48.027206294504765,49.108686150581526,0.280269439611061,0.2841173573267568,-1.1761679182210223,-1.3014643477282668,21.149457658648334,0.37999916076660156,0.24577564966099885,-0.27574987411498597,-1.2279900267364354,0.6764902785064635,-0.7518699504257107,0.20037020219573876,1.2308843456818295,69.88640427593332,15.543606607361497,0.4761200763107244,8,0.3074998855590785,0.4899997711181605,-1.513750553131107,-1.865000724792484,-0.29500007629394887,1,0.011653566626940837,1.5333341810459926,25.0,1.6046379588721638,24.84499931335449,1.4166724063938796,24.770000457763672,0.011653566626940837
3951,2015-08-19,24.63999938964844,25.0,24.559999465942386,25.0,17447.0,-0.009845321960216369,1.4444432670707217,1.3584959981574298,43.73366865452376,47.78440754815231,0.36538324342417283,0.5336379852896016,-0.8862122713885228,-1.056411121485901,20.531391964472796,0.44000053405761363,0.0667231988880097,-0.5062506675720186,-1.481831145135537,0.46932980999149976,-0.9940409063537778,-0.018460428790259442,1.4020498202432279,29.166567325497795,-23.20764269362637,0.4877902387817598,8,0.2100009918212855,0.735000610351559,-1.1700000762939489,-1.5850000381469762,0.3950004577636683,2,0.020495173726643445,1.8679247999078712,24.88500022888184,1.5333341810459926,25.0,1.6046379588721638,24.84499931335449,0.020495173726643445
3952,2015-08-20,24.15500068664551,24.520000457763672,24.01499938964844,24.520000457763672,36815.0,-0.019683389408145957,1.7671308755519362,1.0138865341414829,30.708687039402008,46.17891631167405,0.6735169396778637,1.0168198734247689,-0.35758265038282033,-0.5768143071311016,20.420139574315026,0.625,-0.08390571842049965,-0.9569993972778299,-2.0218613474237124,0.10786255286805257,-1.4894303723507711,-0.42456842220488866,1.8161665731610377,12.334913547550148,-33.175066708684795,0.5324309750729405,8,0.5374994277954066,1.0924987792968714,-0.5325012207031286,-0.9475011825561559,0.44499969482421875,3,0.04781613522931649,1.4444432670707217,24.63999938964844,1.8679247999078712,24.88500022888184,1.5333341810459926,25.0,0.04781613522931649
3953,2015-08-21,23.42499923706055,23.709999084472656,23.26499938964844,23.36000061035156,49412.0,-0.030221545387434157,-2.490179065627547,-0.17807854100804252,14.899023833640953,42.34683440645871,1.2925332680311428,1.6731162854324815,0.417332027598448,0.1351825653035874,19.975454589156836,0.8900012969970703,-0.24403479307518694,-1.5857507705688434,-2.876435448962063,-0.29506609217562385,-2.231093109765453,-0.9404084313722336,2.428797950536513,8.488054534986452,-30.568969578152952,0.6453423391966104,8,0.8250007629394496,1.4475002288818324,0.33000087738036754,-0.0849990844726598,1.125,4,0.08260411681165203,1.7671308755519362,24.15500068664551,1.4444432670707217,24.63999938964844,1.8679247999078712,24.88500022888184,0.08260411681165203
3954,2015-08-24,22.729999542236328,22.98500061035156,22.184999465942386,22.98500061035156,91751.0,-0.029669144822197846,5.274492497793588,-3.9231762427367665,13.563252662064244,38.42176428543761,1.799772523390054,2.3462498717900075,1.1587992605730335,0.8128234928669649,20.266799009817525,1.239999771118164,-0.41130152768660366,-2.1905004501342766,-3.8272784870936754,-0.5537224131748779,-3.008889468613976,-1.3721114316545773,2.916693821524845,18.381114612026554,-16.295961895565224,0.8183890184796991,8,0.9375,1.6024999618530273,1.1950006484985352,0.7800006866455078,2.2399997711181605,0,0.11680601584316164,-2.490179065627547,23.42499923706055,1.7671308755519362,24.15500068664551,1.4444432670707217,24.63999938964844,0.11680601584316164
3955,2015-08-25,23.26499938964844,23.79999923706055,22.75,22.75,53912.0,0.023537169299893357,-3.0776717726882303,-2.019596990141709,22.950822875818815,35.73035759988346,1.1409861795013576,1.770497227084899,0.6776029188064676,0.2645971644547309,20.11304231883638,1.0699996948242223,-0.4612104161109656,-1.5720005989074686,-3.3682820282663926,0.22428083045145542,-2.4701413135869323,-0.6738598842280048,2.0355245843308545,38.3658869914783,7.626746483565416,0.8981407146794625,8,0.4025001525878871,1.0675001144409144,0.6600008010864222,0.24500083923339488,1.7300014495849574,1,0.07221149147862338,5.274492497793588,22.729999542236328,-2.490179065627547,23.42499923706055,1.7671308755519362,24.15500068664551,0.07221149147862338
3956,2015-08-26,22.79999923706055,23.239999771118164,22.68000030517578,22.85000038146973,33881.0,-0.019987112176533706,-2.8620784909531225,-0.09708971586027014,21.64251553152161,33.37652495749684,1.4881368373150679,2.171182941762684,1.1958199614103222,0.708183624788763,19.652255228821165,0.5849990844726598,-0.5695049275635995,-1.9255006790161104,-3.9354734776173856,0.08447211958516476,-2.930487078316748,-0.9205142797154728,2.188972286115053,26.33830877469856,-2.612734659732432,1.0049863993006383,8,0.8675003051757777,1.532500267028805,1.2225012779235804,0.7100009918212855,1.6900005340576136,2,0.07850881471161464,-3.0776717726882303,23.26499938964844,5.274492497793588,22.729999542236328,-2.490179065627547,23.42499923706055,0.07850881471161464
3957,2015-08-27,23.895000457763672,23.96500015258789,23.399999618530273,23.690000534057614,34154.0,0.04802637093615503,2.2753719337236493,-4.099904634751168,40.018077586824795,31.825828175056408,0.2860447916986999,1.0326465537216407,0.16721208438769608,-0.4104640525099015,19.229558140256938,1.1650009155273402,-0.6347679275655267,-0.769249439239502,-2.803121694606105,1.2646228161271011,-1.7861855669228035,0.2476866884437996,0.81357385968861,96.06743439205428,61.6005696222182,1.0169361276833018,8,-0.22750091552734375,0.4374990463256836,0.1550002098083496,-0.38500022888183594,1.8799991607666016,3,0.04770869921779153,-2.8620784909531225,22.79999923706055,-3.0776717726882303,23.26499938964844,5.274492497793588,22.729999542236328,0.04770869921779153
3958,2015-08-28,23.35000038146973,24.09499931335449,23.25,23.96500015258789,52236.0,-0.022808121609257714,-1.073616588071464,-2.9999999999999307,34.98739450234751,30.058960997849827,0.6667987587509643,1.4740455986970424,0.7736414427801854,0.11330836046360204,18.14529688009549,0.8449993133544886,-0.6885651314326928,-1.20049953460693,-3.2624073141271595,0.8614082449132994,-2.231453424367043,-0.1695456448468171,1.106216450831564,60.99481720408655,23.273521699126164,1.0309538897601145,8,0.317499160766598,0.9824991226196254,0.7887501716613734,0.15999984741210582,3.4599990844726562,4,0.053533189703584894,2.2753719337236493,23.895000457763672,-2.8620784909531225,22.79999923706055,-3.0776717726882303,23.26499938964844,0.053533189703584894
3959,2015-08-31,23.72500038146973,23.72500038146973,23.32500076293945,23.32500076293945,21571.0,0.016059956911075535,1.0,-0.6504061258478554,40.882608070065906,29.265116750689955,0.10272275597492353,0.9525623112805484,0.46263215450927575,-0.28175257929058617,16.14436791763023,0.39999961853028054,-0.732483178824733,-0.7014995574951151,-2.6389972303404328,1.2359981153502027,-1.670248393917774,0.2672492789275438,0.5040947141956735,73.85164726291953,31.419486211472226,0.9687488364226594,8,-0.1325006484985387,0.6074991226196254,0.5037493705749476,-0.2125005722045934,2.875,0,0.03477339693681025,-1.073616588071464,23.35000038146973,2.2753719337236493,23.895000457763672,-2.8620784909531225,22.79999923706055,0.03477339693681025
3960,2015-09-01,23.55500030517578,23.614999771118164,22.9950008392334,23.11000061035156,14428.0,-0.007165440402973622,1.1946918189736075,1.1125002980234973,41.574949239677196,29.025259037929224,0.07176950907829038,0.9885570160371699,0.6829105579555232,-0.1392328257798816,14.171460787664108,0.7299995422363317,-0.8568444214593605,-0.7542496681213393,-2.5978371930799007,1.089337856837222,-1.6760434306006182,0.1675440943579396,0.5399990081787074,61.837499174380476,15.298435423758022,0.9217937624792806,9,-0.2025003433227539,0.7774991989135742,0.7662496566772461,-0.04250049591064453,2.9549999237060582,1,0.06007212862857769,1.0,23.72500038146973,-1.073616588071464,23.35000038146973,2.2753719337236493,23.895000457763672,0.06007212862857769
3961,2015-09-02,24.01499938964844,24.059999465942386,23.3700008392334,23.51000022888184,20841.0,0.01952872335015776,1.319325791550608,1.1348303530097463,43.85678590827969,30.486158912248968,-0.5433480653147171,0.4002234658959303,0.28859823893071024,-0.6256735699426343,12.096078091278466,0.6899986267089879,-0.9786972886043621,-0.199750518798826,-1.8859751334217911,1.4864740958241391,-1.0428628261103086,0.6433617885126566,-1.8299999237060547,92.7272695746266,43.863589265980245,0.8431123073114828,9,-0.8750000000000036,0.3175001144409144,0.3062505722045863,-0.5024995803833043,2.5750007629394496,2,0.04080788983935535,1.1946918189736075,23.55500030517578,1.0,23.72500038146973,-1.073616588071464,23.35000038146973,0.04080788983935535
3962,2015-09-03,24.10000038146973,24.645000457763672,23.85000038146973,23.85000038146973,52028.0,0.003539495897631806,-5.360000610351534,0.4950503276490473,43.948020975558116,33.71382526135088,-0.7118275884744314,0.19652800014835137,0.2709813386265729,-0.7363315075610437,10.011092242521682,0.7950000762939418,-1.0888852001659224,-0.03299951553344371,-1.5599002541774922,1.4939012231106048,-0.7964498848554697,0.7304508537885823,-1.8775009155273423,66.96968470941847,17.771457418857338,0.7634503693220244,9,-0.6850004196167028,0.23249912261962535,0.22124958038329723,-0.5875005722045934,2.4499988555908203,3,0.01618254703216948,1.319325791550608,24.01499938964844,1.1946918189736075,23.55500030517578,1.0,23.72500038146973,0.01618254703216948
3963,2015-09-04,23.84499931335449,24.10000038146973,23.78000068664551,24.10000038146973,36788.0,-0.010580957015723147,1.5097910153035339,-1.020004272460966,40.7673849942505,36.73650663159379,-0.4369322911383726,0.38004791765363066,0.5817988777504333,-0.5060162618941497,9.474930210808255,0.31999969482421875,-1.1770455893865908,-0.2302505493164091,-1.7055793576427547,1.2450782590099365,-0.9679149534795819,0.5074138548467637,-1.5255998077392512,51.51507094760548,5.428600007202405,0.7376644041631728,9,-0.18249893188476207,0.48750019073486683,0.4762506484985387,-0.3324995040893519,2.7700004577636754,4,0.08093941542262417,-5.360000610351534,24.10000038146973,1.319325791550608,24.01499938964844,1.1946918189736075,23.55500030517578,0.08093941542262417
3964,2015-09-07,23.18000030517578,24.01000022888184,23.09499931335449,23.88999938964844,49446.0,-0.02788840542370119,-1.079545011205659,2.784298472631468,37.4724513640271,38.350020908061374,0.333704799366334,0.9392283084243118,1.299422853527986,0.13983948936781943,9.054185500494272,0.9150009155273509,-1.1917697993954093,-0.797499561309813,-2.235782630341145,0.6407835077215189,-1.5166410958254772,-0.07835802679414883,-0.7675767614746078,11.212091437158628,-30.54758530771862,0.7191415345156653,9,0.4825000762939453,1.1524991989135742,1.2312498092651367,0.4224996566772461,3.3950004577636683,0,0.15660047942087707,1.5097910153035339,23.84499931335449,-5.360000610351534,24.10000038146973,1.319325791550608,24.01499938964844,0.15660047942087707
3965,2015-09-08,23.47500038146973,23.63999938964844,23.190000534057614,23.63999938964844,17576.0,0.012726491475846924,4.454564370513455,0.23239326893113002,41.502561912300955,40.55669272814797,0.08004346139352947,0.5673880542798564,1.04463572655715,-0.14994975136986355,9.124386150119859,0.4599990844726598,-1.0640650437940096,-0.43524951934814027,-1.8328696771193407,0.9623706384230601,-1.1340595982337405,0.26356055953745994,-0.9732737612060554,24.516179841924387,-18.058326621844,0.6988100788856004,9,0.34500026702880504,0.7724990844726562,1.3362493515014613,0.5274991989135707,2.704999923706051,1,0.1331203386248614,-1.079545011205659,23.18000030517578,1.5097910153035339,23.84499931335449,-5.360000610351534,24.10000038146973,0.1331203386248614
3966,2015-09-09,23.57500076293945,23.709999084472656,23.47500038146973,23.59499931335449,43236.0,0.0042598670860365395,-1.136358513303904,0.12120406441097252,45.51777709974068,41.167770451805296,0.11347072716593587,0.4117064184160846,0.9476703939175977,-0.24538226919135298,9.789488615651281,0.23499870300292613,-0.8481283195661575,-0.2864992141723661,-1.6579338583690202,1.084935430024288,-0.9722165362706932,0.3992181079259609,-0.9875431891757742,30.96781259267547,-14.794327303109057,0.6857173220983271,9,0.24499988555908558,0.62249851226807,1.3774991035461461,0.4274988174438512,2.6049995422363317,2,0.12449626175861206,4.454564370513455,23.47500038146973,-1.079545011205659,23.18000030517578,1.5097910153035339,23.84499931335449,0.12449626175861206
3967,2015-09-10,23.7549991607666,23.940000534057614,23.399999618530273,23.399999618530273,33020.0,0.007635138579088263,-2.042262601949239,-17.751263710061995,52.78716148186807,43.14552233841869,-0.09887284881923719,0.15996951196143883,0.7736671538914983,-0.4133328942160617,10.131575590447058,0.5400009155273402,-0.6893096607580169,-0.05575075149535991,-1.3590594631237494,1.2475579601330296,-0.7074051073095546,0.5959036043188348,-1.0852398716429263,65.67155681235873,14.5668268534532,0.6516543558141953,9,0.0650014877319336,0.3950004577636719,1.3425006866455078,0.24750041961669922,2.6750011444091797,3,0.11934334211653153,-1.136358513303904,23.57500076293945,4.454564370513455,23.47500038146973,-1.079545011205659,23.18000030517578,0.11934334211653153
3968,2015-09-11,23.979999542236328,24.0049991607666,23.649999618530273,23.915000915527344,28450.0,0.009471706563616067,5.1740197704504745,0.18309495922029637,61.4678883028799,45.432775697620244,-0.251564593072672,-0.14035314493798978,0.5528867107139632,-0.6291659627367778,10.419687552238011,0.3549995422363281,-0.45966291454018915,0.21249961853027344,-1.0005849208039095,1.4255841578644564,-0.394042651136818,0.8190418881973649,-1.2312306063670526,96.72123971283452,39.7638124547224,0.6065422696670911,9,-0.15999889373779297,-0.1724996566772461,1.1812500953674316,0.022500038146972656,2.659999847412113,4,0.10717263318948955,-2.042262601949239,23.7549991607666,-1.136358513303904,23.57500076293945,4.454564370513455,23.47500038146973,0.10717263318948955
3969,2015-09-14,24.979999542236328,25.489999771118164,24.28000068664551,24.28000068664551,67618.0,0.04170141864426169,-2.4571458933354653,10.769440694876405,64.49704046609591,47.97967472277787,-1.1787832691286404,-1.2036395832015643,-0.4271565175012597,-1.6124939092370134,10.840366198852209,1.510000228881836,-0.3910440491868492,1.2134996414184585,0.004667594495639804,2.422331688341277,0.6090836179570474,1.8179156648798696,-2.1553813454912785,77.82606964976095,17.752021992509952,0.6044160234614097,9,-0.6875,-1.1424999237060547,0.18125009536743164,-0.9774999618530273,1.475000381469723,0,0.06545237225154343,5.1740197704504745,23.979999542236328,-2.042262601949239,23.7549991607666,-1.136358513303904,23.57500076293945,0.06545237225154343
3970,2015-09-15,25.17499923706055,25.20000076293945,24.625,24.895000457763672,50682.0,0.007806232922243028,2.4848337725991194,0.39999891008472077,71.03631361742067,50.99962224601576,-1.2514201079667764,-1.45014922479589,-0.5921072930630622,-1.7883208609877634,11.283778842261277,0.5750007629394496,-0.22611394966930476,1.3939993858337445,0.12330307576543476,2.6646956959020542,0.7586512307995896,2.0293475408678994,-2.190458145853114,84.92820521244595,19.736393444065314,0.6353481550341543,9,-0.8824996948242223,-1.337499618530277,0.02625036239623668,-1.1724996566772496,1.4250011444091797,1,0.05561078722171042,-2.4571458933354653,24.979999542236328,5.1740197704504745,23.979999542236328,-2.042262601949239,23.7549991607666,0.05561078722171042
3971,2015-09-16,25.145000457763672,25.59000015258789,25.07500076293945,25.420000076293945,39722.0,-0.0011916099386695134,-1.481930701032703,-0.9821457765667451,63.64629411994975,53.18831926205928,-1.166996084567291,-1.4549744938318625,-0.5135742581701344,-1.7454361351807464,12.28315166040271,0.514999389648441,-0.12206974397112802,1.3387505531311028,-0.020780668529720714,2.6982817747919263,0.658984942300691,2.0185161639615146,-2.0101318457615918,79.68038418695147,17.634288450661572,0.6797656108304116,9,-0.8025007247924805,-1.2575006484985352,0.05249929428100586,-1.142500877380371,1.4549999237060582,2,0.04116125784728508,2.4848337725991194,25.17499923706055,-2.4571458933354653,24.979999542236328,5.1740197704504745,23.979999542236328,0.04116125784728508
3972,2015-09-17,25.309999465942386,25.46500015258789,25.03000068664551,25.145000457763672,33368.0,0.0065619011801516525,-1.20253702442866,-0.5999972256708804,73.33333938841264,56.80675863918841,-1.2765494756348694,-1.6116366988382609,-0.6396938062020148,-1.890311559079354,13.007997651180169,0.43499946594237926,0.002229359770616668,1.4459996223449743,-0.06553351038456512,2.9575327550745136,0.6902330559802046,2.201766188709744,-1.9787203306934416,85.56697888840951,22.421773320096023,0.7557665663647695,9,-0.967499732971195,-1.4224996566772496,-0.20624971389770863,-1.3074998855590856,0.8900012969970632,3,0.034373799193638144,-1.481930701032703,25.145000457763672,2.4848337725991194,25.17499923706055,-2.4571458933354653,24.979999542236328,0.034373799193638144
3973,2015-09-18,25.36000061035156,25.520000457763672,25.184999465942386,25.520000457763672,35978.0,0.001975549010834854,3.1875163912929008,-0.9697018738368,71.09678753110194,60.54279599108561,-1.2170316594179127,-1.5908007441665184,-0.663456341014129,-1.9200932694727832,12.751888484493485,0.3350009918212855,0.08746266950366177,1.3992506980895953,-0.23656966263839863,3.0350710588175893,0.5813405177255966,2.217160878453594,-1.8480237937154982,82.442775877708,19.798756013587713,0.8179101803639974,9,-0.970000267028805,-1.4725008010864222,-0.15875053405761363,-1.3575010299682582,1.2399997711181712,4,0.04219241597287127,-1.20253702442866,25.309999465942386,-1.481930701032703,25.145000457763672,2.4848337725991194,25.17499923706055,0.04219241597287127
3974,2015-09-21,25.38500022888184,25.5,25.13999938964844,25.13999938964844,19206.0,0.0009857893504969795,-1.9387704260768408,-1.5312567055288981,74.53084563096711,64.21260529315963,-1.0016984241507352,-1.4827154308202886,-0.6670275419915619,-1.9217285414381884,11.324307400244681,0.36000061035155895,0.17315373403948087,1.2915002822876005,-0.3546662539245382,2.937666818499739,0.46841701418152937,2.1145835503936716,-1.7067815453696333,78.75648794911666,15.349073523641621,0.8230832681060701,9,-0.8900003433227575,-1.4975004196167028,-0.20875024795532582,-1.3825006484985387,1.125,0,0.04943861136304917,3.1875163912929008,25.36000061035156,-1.20253702442866,25.309999465942386,-1.481930701032703,25.145000457763672,0.04943861136304917
3975,2015-09-22,24.94499969482422,25.54999923706055,24.84499931335449,25.545000076293945,53037.0,-0.01733309159308216,1.3114800744180193,-2.448972760040794,62.53369992823009,66.103263385214,-0.37017807248082946,-0.9595993375390748,-0.21945743007321994,-1.4641978352053222,10.964722981365432,0.7049999237060618,0.3008490780376931,0.7674997329711921,-0.8721005941684972,2.4071000601108814,-0.052300430598652525,1.5872998965410368,-1.1138384937859591,13.422854875254833,-44.3641897020861,0.819800163569845,9,-0.4499998092651367,-1.057499885559082,0.2950000762939453,-0.942500114440918,1.4799995422363317,1,0.060533182896576276,-1.9387704260768408,25.38500022888184,3.1875163912929008,25.36000061035156,-1.20253702442866,25.309999465942386,0.060533182896576276
3976,2015-09-23,24.59000015258789,25.084999084472656,24.55500030517578,25.084999084472656,33215.0,-0.014231290702720889,1.1414138300413839,0.824997695288534,56.155779677140245,66.4775542957998,0.1608560335898659,-0.4886762546893806,0.13253386125902367,-1.0911593593709696,10.348803971914457,0.529998779296875,0.517344049382995,0.3230001449584954,-1.1905746999049853,1.836574989821976,-0.4337872774732432,1.079787567390234,-0.6181318354256611,3.517576380289291,-50.91409233711418,0.7567874224317397,9,0.029999732971191406,-0.7025003433227539,0.6937499046325684,-0.5875005722045898,2.030000686645508,2,0.08174055373766653,1.3114800744180193,24.94499969482422,-1.9387704260768408,25.38500022888184,3.1875163912929008,25.36000061035156,0.08174055373766653
3977,2015-09-24,25.03499984741211,25.09000015258789,24.684999465942386,24.70000076293945,48806.0,0.018096774789055248,-1.2191716396852343,-0.6767672875517369,64.26860432726107,66.78874496517548,-0.09329189850920727,-0.8894959476356341,-0.32277677975494257,-1.5136727909573224,10.725719623157959,0.5,0.7058439014486702,0.7109998703002915,-0.8292172716468791,2.251217012247462,-0.059108700673295544,1.4811084412738786,-0.933680983415826,48.24121180985518,-6.288425403031177,0.7701085709735858,9,-0.09999942779541016,-1.1475000381469727,0.0775003433227539,-1.0325002670288086,1.614999771118164,3,0.06251250423791777,1.1414138300413839,24.59000015258789,1.3114800744180193,24.94499969482422,-1.9387704260768408,25.38500022888184,0.06251250423791777
3978,2015-09-25,24.60000038146973,25.040000915527344,24.584999084472656,24.85000038146973,33302.0,-0.017375652829786037,-2.2499829702591785,-0.7462706962126137,68.0203205413389,67.18022052909137,0.49048302843361213,-0.37528932904116274,0.09471016077473493,-1.0624800646454808,10.891929098161663,0.4550018310546875,0.8550359140323174,0.2135004043579123,-1.2603169107189842,1.6873177194348088,-0.5234082531805377,0.9504090618963623,-0.37958701438611797,4.5226255880202615,-53.19430430887736,0.7369086575384488,9,0.4724998474121058,-0.7125005722045934,0.3699994087219203,-0.5975008010864293,1.9099998474121094,4,0.06504066490482407,-1.2191716396852343,25.03499984741211,1.1414138300413839,24.59000015258789,1.3114800744180193,24.94499969482422,0.06504066490482407
3979,2015-09-28,24.54999923706055,24.88999938964844,24.5049991607666,24.55500030517578,28153.0,-0.002032566814382797,-7.105163829103833,0.02000427246092329,64.54667793353747,66.4591498975488,0.5286693671488436,-0.2743799105305911,0.11739127576302266,-0.9960926666211414,11.01941499278874,0.3850002288818395,0.9452867782912477,0.1222493171691923,-1.3194435590178344,1.563942193356219,-0.598597120924321,0.8430957552627056,-0.22001892713659643,4.306227082158677,-55.230549267893174,0.7208464380935138,9,0.49750041961669567,-0.6624994277954137,0.011250495910640979,-0.5474996566772496,1.3000011444091797,0,0.08350310420028473,-2.2499829702591785,24.60000038146973,-1.2191716396852343,25.03499984741211,1.1414138300413839,24.59000015258789,0.08350310420028473
3980,2015-09-29,24.96999931335449,24.96999931335449,24.29999923706055,24.54999923706055,40014.0,0.017107946612882508,2.1904759742235704,-83.98207475215588,67.37234651534547,66.87315571925943,0.08552594942507952,-0.6144390498425345,-0.31610148301054153,-1.3943834363615153,10.641878794006912,0.6700000762939382,0.9813318122116996,0.47149944305419567,-0.9281248346490436,1.871123720757435,-0.22831269579742397,1.1713115819058153,0.620000839233402,84.81003795377893,20.764749056728718,0.6998121388516203,9,-0.04500007629393821,-0.8349990844726527,-0.9699997901916468,-0.9674997329711879,0.6599998474121129,1,0.06167404717162839,-7.105163829103833,24.54999923706055,-2.2499829702591785,24.60000038146973,-1.2191716396852343,25.03499984741211,0.06167404717162839
3981,2015-09-30,24.9950008392334,25.2450008392334,24.79999923706055,25.01499938964844,31400.0,0.0010012625777502393,-1.1707302322768731,-0.04761558757681409,66.06219536781182,66.06525082808156,0.04135867744448163,-0.5926419521551054,-0.3460403319231631,-1.3955535102155707,11.025600807742428,0.445001602172848,0.9173803239280396,0.4475008964538567,-0.9494675445338281,1.8444693374415415,-0.2509833240399857,1.1459851169476991,0.5691992950439442,73.545018397305,9.304519679135169,0.6984842204938427,9,-0.07000160217284801,-0.8600006103515625,-0.9950013160705566,-0.9925012588500977,0.9099998474121129,2,0.057211376267791714,2.1904759742235704,24.96999931335449,-7.105163829103833,24.54999923706055,-2.2499829702591785,24.60000038146973,0.057211376267791714
3982,2015-10-01,24.489999771118164,25.084999084472656,24.46999931335449,24.920000076293945,25195.0,-0.020204082862944284,-1.617013505616494,21.501573676677154,56.159421124478406,64.40554344956783,0.4669112128881743,-0.06000132031330807,0.1509548775380054,-0.8710123260059319,11.370372249915158,0.6149997711181676,0.780886230449191,-0.07700014114379883,-1.4584691803969392,1.3044688981093415,-0.767734660770369,0.6137343784827713,1.0489163452148418,20.10584253198558,-38.372625608447215,0.6907345196265694,10,0.43499946594238637,-0.19749927520751953,-0.49000024795532227,-0.4875001907348633,1.7049999237060547,3,0.0869743196415711,-1.1707302322768731,24.9950008392334,2.1904759742235704,24.96999931335449,-7.105163829103833,24.54999923706055,0.0869743196415711
3983,2015-10-02,25.774999618530273,25.8700008392334,24.88999938964844,25.065000534057614,69685.0,0.052470390339796946,1.1777773068282886,-1.6511594897180757,58.983049386308025,62.678010533494614,-0.8415257325493037,-1.2574677927478106,-1.1469492330413793,-2.1343899484695577,12.206652414923996,1.3800010681152344,0.743033353010226,1.11149969100952,-0.3261081701772639,2.549107552196304,0.3926957604161281,1.830303621602912,-1.475000381469723,93.94897300922207,36.35149922015126,0.7188039305933921,10,-0.6899995803833008,-1.342498779296875,-1.7750000953674316,-1.7524995803833008,0.38500022888183594,4,0.03394762416876773,-1.617013505616494,24.489999771118164,-1.1707302322768731,24.9950008392334,2.1904759742235704,24.96999931335449,0.03394762416876773
3984,2015-10-05,26.809999465942386,26.95000076293945,26.09000015258789,26.229999542236328,56114.0,0.0401551838110612,-1.0000044357011764,0.8169023543697154,65.52706387569522,63.0106065276574,-1.8474066774313158,-2.1150111837739303,-2.1535948855988636,-3.140731238959699,13.074379566401943,1.1750011444091761,0.6732947808876233,1.964999580383303,0.4046523069125172,3.5253468538540886,1.1848259436479083,2.7451732171186976,-2.4786001968383786,94.71693523079651,38.9004370402059,0.7801736367353931,10,-1.1849994659423864,-1.8374986648559606,-2.8099999427795446,-2.7874994277954137,-0.9849987030029368,0,-0.011189826297521743,1.1777773068282886,25.774999618530273,-1.617013505616494,24.489999771118164,-1.1707302322768731,24.9950008392334,-0.011189826297521743
3985,2015-10-06,26.60000038146973,26.920000076293945,26.5,26.5,60828.0,-0.00783286417962914,-7.39996948253829,0.17241447348949984,63.360876910719675,63.811172886944,-1.5398936801945275,-1.7485395521089409,-1.9299923680473547,-2.9020457642705644,13.988999771376399,0.4200000762939453,0.6142804204532588,1.5987504959106467,-0.009098280372214163,3.2065992721935075,0.7948261077692145,2.402674884052079,-2.163857052612304,85.88708964148817,31.722331297657604,0.8039243881414312,10,-0.9750003814697301,-1.6274995803833043,-2.6375007629394567,-2.557500839233402,-0.20000076293945668,1,-0.028195488317453887,-1.0000044357011764,26.809999465942386,1.1777773068282886,25.774999618530273,-1.617013505616494,24.489999771118164,-0.028195488317453887
3986,2015-10-07,26.51000022888184,26.75,26.44499969482422,26.75,28116.0,-0.003383464334481223,1.5416716337251348,-2.399988555951738,61.17318574653659,63.467237489085726,-1.2839177400471193,-1.5045200492084163,-1.8302167605528865,-2.7906967143723698,15.018277019162838,0.30500030517578125,0.5380069986787674,1.362000370025637,-0.23345527916723086,2.9574560192185047,0.5642725454292048,2.159728194622069,-1.973302602661132,82.25805335189436,30.74087344331744,0.7977278245964337,10,-0.8850002288818395,-1.4875001907348704,-2.667500495910648,-2.3775005340576207,-1.0949993133544957,2,-0.03319506075131995,-7.39996948253829,26.60000038146973,-1.0000044357011764,26.809999465942386,1.1777773068282886,25.774999618530273,-0.03319506075131995
3987,2015-10-08,26.59000015258789,26.6299991607666,26.2549991607666,26.479999542236328,22140.0,0.0030177262548225503,2.9473969522356294,-0.4583363135684211,61.38888143217826,62.73041092140121,-1.251782593910356,-1.43480189072341,-1.9022114923635023,-2.8480271063251905,16.311434383676506,0.375,0.554305522546759,1.3002502441406243,-0.27776158502151915,2.8782620733027677,0.5112443295595526,2.089256158721696,-1.956770400898435,82.5242538660821,33.47648789626383,0.7890059145810709,10,-0.9650001525878906,-1.5675001144409215,-2.853750705718994,-2.457500457763672,-0.899999618530277,3,-0.02576154426519295,1.5416716337251348,26.51000022888184,-7.39996948253829,26.60000038146973,-1.0000044357011764,26.809999465942386,-0.02576154426519295
3988,2015-10-09,26.54999923706055,26.75,25.45000076293945,26.70000076293945,80072.0,-0.0015043593568181413,9.399993896484403,-1.36364266888605,60.75714128215326,62.30935129346963,-1.012567704537446,-1.256829316237809,-1.8707852724584058,-2.7832035481211506,17.319651056676555,1.2999992370605504,0.6317850899824293,1.1317493438720732,-0.41544599701140683,2.678944684755553,0.35815167343033494,1.9053470143138114,-1.8240986449210936,73.33323160807339,26.8849744472534,0.7735976704417391,10,-0.9249992370605504,-1.5274991989135813,-2.676249504089359,-2.4174995422363317,-0.7849998474121094,4,-0.013370981259419268,2.9473969522356294,26.59000015258789,1.5416716337251348,26.51000022888184,-7.39996948253829,26.60000038146973,-0.013370981259419268
3989,2015-10-12,26.614999771118164,26.7549991607666,26.25,26.57999992370605,58801.0,0.0024482311083038333,2.206357856494096,-0.23332994252584727,66.56745179500712,62.21991854676537,-0.842434415677193,-1.257533689782175,-1.962479973679983,-2.8254658766974323,16.8610115392611,0.5049991607666016,0.6427127644894206,1.1149998664855971,-0.5057276745856498,2.735727407556844,0.30463609594997365,1.9253636370212206,-1.8001351721467067,79.25167022835001,27.44341448665962,0.8103637705356236,10,-0.904999732971195,-1.592499732971195,-2.617499828338623,-2.4825000762939453,-0.23999977111816406,0,-0.017095620049556004,9.399993896484403,26.54999923706055,2.9473969522356294,26.59000015258789,1.5416716337251348,26.51000022888184,-0.017095620049556004
3990,2015-10-13,26.57500076293945,26.78499984741211,26.36000061035156,26.6299991607666,33004.0,-0.001502874639214502,1.3287644031040353,-1.5713896457765089,71.00528728895048,62.76915098244745,-0.6155557363548674,-1.1671106898755745,-1.9403577247616468,-2.7406957607288938,16.391211375794466,0.4249992370605504,0.6794022193719087,1.0050007820129352,-0.6764209578221383,2.6864225218480087,0.16428991209539845,1.845711651930472,-1.6747307174092718,84.26972071253428,25.264402782600428,0.8407108699175367,10,-0.8650007247924805,-1.505000114440918,-2.5775008201599086,-2.442501068115231,-0.07500076293944957,1,-0.028222012360049398,2.206357856494096,26.614999771118164,9.399993896484403,26.54999923706055,2.9473969522356294,26.59000015258789,-0.028222012360049398
3991,2015-10-14,26.18000030517578,26.479999542236328,25.399999618530273,25.399999618530273,58164.0,-0.014863610401641858,-1.7692281358128843,-14.182243800935446,62.245986206716516,63.44543599158502,-0.038873987198535076,-0.7279155515152986,-1.5683537701777936,-2.298694968914617,15.473768345487898,1.1750011444091761,0.7430123043039671,0.5582503318786607,-1.1317833106292632,2.2482839743865846,-0.286766489375303,1.4032671531326244,-1.1977410309492313,56.317729801043605,-3.8819079111052375,0.8450168212539619,10,-0.26000022888183594,-1.005000114440918,-2.1462502479553223,-2.0475006103515625,0.3400001525878906,2,0.008403335018716485,1.3287644031040353,26.57500076293945,2.206357856494096,26.614999771118164,9.399993896484403,26.54999923706055,0.008403335018716485
3992,2015-10-15,26.18000030517578,26.295000076293945,25.979999542236328,26.21500015258789,46791.0,0.0,2.2307797644665284,-0.04487155974519801,68.6320588146648,64.51754815029132,0.25262974979380104,-0.6950299224877767,-1.5863439623901456,-2.2594405500363166,14.577582532373967,0.3150005340576172,0.7654724480871664,0.5147502899169929,-1.1862478763021436,2.2157484561361294,-0.33574879319257533,1.3652493730265611,-1.119031371400716,56.317729801043605,-10.473388418982118,0.850499083109569,10,-0.005000114440917969,-1.005000114440918,-2.171250343322754,-1.8475008010864258,0.5699996948242188,3,-0.029220755566500056,-1.7692281358128843,26.18000030517578,1.3287644031040353,26.57500076293945,2.206357856494096,26.614999771118164,-0.029220755566500056
3993,2015-10-16,26.43000030517578,26.5049991607666,26.114999771118164,26.20000076293945,54385.0,0.009549274143842323,1.052643202762664,-6.571444141689475,71.1711715581827,65.14467122612326,0.11768874496094739,-0.9072745256910117,-1.8281051598677465,-2.4674556766880826,13.470174956294196,0.3899993896484375,0.8109088777044562,0.7112503051757812,-1.0164220538954893,2.438922664247052,-0.15258587435985405,1.5750864847114165,-1.2934700982341418,74.36826833429964,-0.3132699141187629,0.8638361795356362,10,-0.2700004577636719,-1.130000114440918,-2.445000171661377,-2.097500801086426,0.4699993133544922,4,-0.027998477585081782,2.2307797644665284,26.18000030517578,-1.7692281358128843,26.18000030517578,1.3287644031040353,26.57500076293945,-0.027998477585081782
3994,2015-10-19,26.63999938964844,26.90500068664551,26.459999084472656,26.545000076293945,43423.0,0.00794548172712406,-2.3584862203732895,0.41304131491218793,69.73994685578428,65.8534567755749,-0.13294097641161073,-1.0734687519353727,-2.031607494575507,-2.635978083386515,12.366930406862078,0.4750003814697301,0.9592244617340739,0.8584994316101096,-0.9088420949682536,2.6258409581884727,-0.02517133167907204,1.7421701948992911,-1.4309303604668884,82.39195289549261,8.62016794867479,0.8836707632891811,10,-0.4874992370605504,-1.0249986648559606,-2.8262491226196325,-2.3074998855590856,-0.649999618530277,0,-0.032845346097868156,1.052643202762664,26.43000030517578,2.2307797644665284,26.18000030517578,-1.7692281358128843,26.18000030517578,-0.032845346097868156
3995,2015-10-20,26.45499992370605,26.84000015258789,26.2450008392334,26.56999969482422,29914.0,-0.0069444245563412554,-1.2243050628714442,-1.2105326560523542,66.6286934790391,66.4596243014085,0.03277364061588983,-0.8111306528221895,-1.8319720775561663,-2.409597775345741,11.630769917902587,0.5949993133544922,1.0021553698359575,0.5979999542236278,-1.1477600714135505,2.343759979860806,-0.2748800585949631,1.4708799670422188,-1.176293625174182,70.09963830105377,-3.5479535743741053,0.8728800128185898,10,-0.3024997711181605,-0.8299999237060511,-2.3900003433227504,-2.1225004196166957,-0.3999996185302699,1,-0.00302400014880988,-2.3584862203732895,26.63999938964844,1.052643202762664,26.43000030517578,2.2307797644665284,26.18000030517578,-0.00302400014880988
3996,2015-10-21,26.60000038146973,26.65500068664551,26.44499969482422,26.65500068664551,28715.0,0.005481022800296609,6.636357331114015,0.4782644751463538,76.17867555185336,68.10293475915019,-0.10964842936117236,-0.8409415235815416,-1.9516456511952391,-2.5144290025017213,11.325027469198776,0.21000099182129262,0.9198118391679344,0.6425004005432164,-1.0258569289078707,2.3108577299943036,-0.19167826418232892,1.4766790652687618,-1.2544423043615573,67.02703482917407,-12.839967804972176,0.8341786647255441,10,-0.4475002288818395,-0.9750003814697301,-2.5350008010864293,-2.2675008773803746,0.18499946594237926,2,-0.0037594127832942803,-1.2243050628714442,26.45499992370605,-2.3584862203732895,26.63999938964844,1.052643202762664,26.43000030517578,-0.0037594127832942803
3997,2015-10-22,26.60000038146973,26.7549991607666,26.5,26.7549991607666,28209.0,0.0,2.2903376648946643,2.818143986683248,65.02734214859956,68.57740152208865,-0.12078226478257648,-0.7564685826181048,-1.9328889635795754,-2.4728939455352403,11.018365630625121,0.25499916076660156,0.8603684251252872,0.5642503738403342,-1.068349476173939,2.1968502238546073,-0.2520495511668024,1.3805502988474707,-1.190264596928305,61.392411175601595,-16.003733210820243,0.8162999250071361,10,-0.4475002288818395,-0.9750003814697301,-2.485000610351566,-2.2675008773803746,0.10999870300292613,3,-0.003007515885668499,6.636357331114015,26.60000038146973,-1.2243050628714442,26.45499992370605,-2.3584862203732895,26.63999938964844,-0.003007515885668499
3998,2015-10-23,26.20000076293945,26.70000076293945,26.125,26.70000076293945,71876.0,-0.015037579428342052,1.3000030517577983,3.225831856664772,35.54504554588617,65.13046749440855,0.2507142818696124,-0.24290901287105626,-1.5208117728710526,-2.0313475354128947,10.982122182431219,0.5750007629394496,0.8109912959075345,0.08425073623656942,-1.4024033695950422,1.570904842068181,-0.6590763166792364,0.8275777891523752,-0.7286543792621032,9.615473963490924,-62.880263736737604,0.7433270529158064,10,-0.04750061035155895,-0.5750007629394496,-2.0850009918212855,-1.867501258850094,0.7249984741211009,4,0.020992336681094237,2.2903376648946643,26.60000038146973,6.636357331114015,26.60000038146973,-1.2243050628714442,26.45499992370605,0.020992336681094237
3999,2015-10-26,26.60000038146973,26.670000076293945,26.20000076293945,26.20000076293945,52475.0,0.015267160568029015,-1.3499988079059437,-0.7999992370605611,50.0,62.79654668452517,-0.16945696215628914,-0.5074714377788787,-1.9088336752394852,-2.3869727400506164,11.08060570042484,0.46999931335449574,0.760740503996221,0.38175029754638956,-0.9217643587058255,1.6852649537986046,-0.27000703057971975,1.0335076256724989,-1.069507822621901,66.43360560840456,-4.187769630888923,0.6517573281261078,10,-0.4475002288818395,-0.9750003814697301,-2.461250305175785,-2.2675008773803746,1.0,0,0.011278166645047438,1.3000030517577983,26.20000076293945,2.2903376648946643,26.60000038146973,6.636357331114015,26.60000038146973,0.011278166645047438
4000,2015-10-27,26.51000022888184,26.68000030517578,26.46500015258789,26.46500015258789,40139.0,-0.003383464334481223,-8.55554613656593,0.11250029802351498,50.0,61.43588155044556,-0.10018198101917974,-0.3121888288221122,-1.8039473080180493,-2.2565031342915987,11.527473263316695,0.21500015258789062,0.7128831389443988,0.21475009918213317,-0.9531875974638346,1.382687795828101,-0.36921874914084896,0.7987189475051153,-0.9227273418703454,61.11122884883844,-7.706135745084808,0.5839688483229832,10,-0.06750011444092152,-0.8850002288818395,-2.31875038146973,-2.177500724792484,1.2049999237060511,1,-0.019615256630482802,-1.3499988079059437,26.60000038146973,1.3000030517577983,26.20000076293945,2.2903376648946643,26.60000038146973,-0.019615256630482802
4001,2015-10-28,26.42499923706055,26.739999771118164,26.420000076293945,26.5,34608.0,-0.0032063746166506313,-6.529485683511354,-1.6666807951508935,46.42080490929142,58.967964449848516,0.025956459775954954,-0.12075408189421566,-1.6968425812920565,-2.133271680770463,11.544218961032144,0.31999969482421875,0.6232715591990541,0.058249187469485264,-0.9368244192271327,1.0533227941661032,-0.4392876158788219,0.5557859908177925,-0.7832172350119393,47.61898995159017,-18.66048504407805,0.4975368033483081,10,0.08500099182128551,-0.7999992370605504,-2.233749389648441,-2.092499732971195,0.600000381469723,2,-0.014001852131214187,-8.55554613656593,26.51000022888184,-1.3499988079059437,26.60000038146973,1.3000030517577983,26.20000076293945,-0.014001852131214187
4002,2015-10-29,26.6200008392334,26.795000076293945,26.44499969482422,26.44499969482422,29707.0,0.007379436435304143,-2.9999782018724592,-2.333324856314642,51.422796218488934,56.77370052321587,-0.11182722186443073,-0.15599754772093632,-1.851383431854206,-2.2868442299351983,12.084834793656029,0.3700008392333949,0.5170684045552463,0.14675073623657298,-0.31628584757047307,0.609787320043619,-0.08476755566695005,0.378269028140096,-0.9258900867491526,73.8807138607294,8.142634258881515,0.23151829190352238,10,-0.10500049591064453,-0.9950008392333984,-2.366250991821289,-2.287501335144043,-0.445001602172848,3,0.006198309653526746,-6.529485683511354,26.42499923706055,-8.55554613656593,26.51000022888184,-1.3499988079059437,26.60000038146973,0.006198309653526746
4003,2015-10-30,26.649999618530273,26.79999923706055,26.45000076293945,26.79999923706055,43391.0,0.0011269263092081871,3.6666581895399473,-0.8571350720973271,50.72164656543426,54.660556046510315,-0.11995145369477811,-0.123409704553886,-1.8162049289207758,-2.270427959049499,11.560155002225926,0.34999847412110086,0.49140504536277874,0.1329995155334487,-0.19908134729367077,0.46508037836056815,-0.033040915880111044,0.2990399469470084,-0.9056532656278193,74.9999999999997,10.518085694773276,0.16604043141355987,10,-0.16749954223632812,-1.0249996185302734,-2.2387495040893555,-2.317500114440918,0.0,4,0.002251387121996906,-2.9999782018724592,26.6200008392334,-6.529485683511354,26.42499923706055,-8.55554613656593,26.51000022888184,0.002251387121996906
4004,2015-11-02,26.51000022888184,26.79999923706055,26.4950008392334,26.79999923706055,21704.0,-0.00525326047476149,1.103444420328484,1.9333316379079688,48.71286051727318,52.66990793964744,-0.0003706775035787757,-0.007418214119685018,-1.5889059024877916,-2.080045256618579,9.861154035679368,0.304998397827152,0.4361228959650525,0.008000087738039952,-0.2941046228840669,0.3101047983601468,-0.14305226757301526,0.15905244304909516,-0.7174276995779039,23.684302988019525,-36.71267700495632,0.15105235531105426,11,-0.04750061035156605,-0.8850002288818395,-2.030000209808353,-2.177500724792484,-0.46000099182128906,0,0.015654432463058976,3.6666581895399473,26.649999618530273,-2.9999782018724592,26.6200008392334,-6.529485683511354,26.42499923706055,0.015654432463058976
4005,2015-11-03,25.85000038146973,26.53000068664551,25.85000038146973,26.53000068664551,25669.0,-0.024896259589355263,1.0,2.344836658050683,44.086020770282104,49.10405740836175,0.6311579556814593,0.6255867312823007,-0.8647230276546445,-1.3729086396533212,8.455125711377242,0.6800003051757812,0.32492877826634725,-0.614499759674068,-1.030215782779539,-0.19878373656859694,-0.8223577712268053,-0.4066417481213307,-0.011130722820375638,0.0,-58.3967254316035,0.20785801155273617,11,0.47499942779541016,-0.22500038146973012,-1.3825006484985387,-1.5175008773803746,0.09000015258788352,1,0.06769825818859432,1.103444420328484,26.51000022888184,3.6666581895399473,26.649999618530273,-2.9999782018724592,26.6200008392334,0.06769825818859432
4006,2015-11-04,25.6299991607666,26.70000076293945,25.60000038146973,26.70000076293945,42652.0,-0.008510685394837902,1.0560724007066096,1.5735310617195248,40.86376906001947,46.419215954075064,0.7812515348341549,0.818231317039249,-0.5667812597185424,-1.1047351550651285,7.1988321059127545,1.1000003814697195,0.19885620342381216,-0.7905009269714363,-1.3480322601742287,-0.2329695937686438,-1.0692665935728343,-0.5117352603700382,1.320001602172848,2.4999006588303394,-53.83990017558701,0.2787656666013967,11,0.5700006484985387,0.08000087738036754,-1.0999994277954102,-1.297499656677246,-0.12999916076660156,2,0.08135002185302165,1.0,25.85000038146973,1.103444420328484,26.51000022888184,3.6666581895399473,26.649999618530273,0.08135002185302165
4007,2015-11-05,25.90500068664551,26.1200008392334,25.72500038146973,25.79999923706055,29179.0,0.010729673620117453,-2.098053002027004,-0.09813204893500618,41.3509173807438,47.0643128246148,0.44398663974285313,0.5157213968348309,-0.7943402943198414,-1.3297955925480345,6.213946348238421,0.4900016784667969,0.09944292179322645,-0.481249427795408,-1.0777380631950386,0.11523920760422257,-0.7794937454952233,-0.18300511009559273,1.018000068664545,25.416716337251348,-27.459408156228196,0.2982443176998159,11,0.2949991226196289,-0.19500064849854226,-1.37500095367432,-1.572501182556156,-0.6599998474121129,3,0.043234854360075126,1.0560724007066096,25.6299991607666,1.0,25.85000038146973,1.103444420328484,26.51000022888184,0.043234854360075126
4008,2015-11-06,26.19499969482422,26.31999969482422,25.82500076293945,25.97500038146973,40635.0,0.011194711464655782,1.1063815108658308,2.0952026302882443,42.85715160443753,46.27066300288564,0.17120797460550818,0.20845043215463477,-1.014979166553502,-1.5676601704524415,6.302122955112306,0.4949989318847692,-0.05074359467664635,-0.1735004425048814,-0.7705996587794957,0.4235987737697329,-0.4720500506421885,0.12504916563242574,0.7015410530090307,49.5833233992161,0.4225456537426595,0.29854960813730624,11,0.0050001144409215215,-0.27499961853027344,-1.586249828338623,-1.8625001907348633,-1.4750003814697301,4,-0.0007635219697147422,-2.098053002027004,25.90500068664551,1.0560724007066096,25.6299991607666,1.0,25.85000038146973,-0.0007635219697147422
4009,2015-11-09,26.15999984741211,26.5,26.020000457763672,26.05500030517578,34504.0,-0.0013361270402696412,-4.485732970027248,0.47727213615044595,45.0252972792158,45.717918256131824,0.15335722498613436,0.2188348320687794,-0.9216850491429227,-1.4817170347580415,6.253757192986428,0.4799995422363281,-0.12892091443647047,-0.18575029373169016,-0.7779566156675131,0.40645602820413274,-0.48185345469959984,0.11035286723621951,0.7106100930938695,50.90902470362414,4.2152417495220575,0.2961031609679113,11,0.039999961853030896,0.015000343322753906,-1.4012494087219238,-1.827500343322754,-0.6399993896484375,0,0.01873087821010211,1.1063815108658308,26.19499969482422,-2.098053002027004,25.90500068664551,1.0560724007066096,25.6299991607666,0.01873087821010211
4010,2015-11-10,25.82500076293945,26.15500068664551,25.739999771118164,26.15500068664551,35021.0,-0.012805775475025483,1.5151576452908382,-3.1428701180745455,37.71791680092659,44.75093068853574,0.4257420352313659,0.5215025652149841,-0.5256020626893196,-1.1036721547537987,6.325650213379067,0.4200000762939453,-0.09864426965085116,-0.48324937820434855,-1.108400075670282,0.141901319261585,-0.7958247269373153,-0.17067402947138177,1.0201969863858054,20.454573040156095,-22.689523082881518,0.31257534873296694,11,0.3749990463256907,0.3349990844726598,-0.5262503623962367,-1.2575006484985316,1.4799995422363317,1,0.008712428556594265,-4.485732970027248,26.15999984741211,1.1063815108658308,26.19499969482422,-2.098053002027004,25.90500068664551,0.008712428556594265
4011,2015-11-11,26.399999618530273,26.45499992370605,25.979999542236328,25.979999542236328,37734.0,0.022265201882045504,-1.261906167546906,-1.2727277981677616,47.31902429645414,44.29495603053187,-0.17117704053205074,-0.03812406090300868,-1.046405475816325,-1.6273738329494236,6.303402625839703,0.6299991607666016,-0.12320120280262614,0.08074951171875,-0.54263912018817,0.70413814362567,-0.23094480423470998,0.39244382767221,0.4202941834378713,87.09671862040784,44.34992108422233,0.31169431595345987,11,-0.19999980926513317,-0.2474994659423828,-1.1012492179870605,-1.8324995040893555,0.9750003814697266,2,-0.017424207996949548,1.5151576452908382,25.82500076293945,-4.485732970027248,26.15999984741211,1.1063815108658308,26.19499969482422,-0.017424207996949548
4012,2015-11-12,25.415000915527344,26.38500022888184,25.40999984741211,26.040000915527344,24226.0,-0.037310557471052164,-2.070857012411252,-1.488094967779438,40.9038227433827,43.204086716970586,0.6983565922553439,0.9345385261528278,-0.02027996398300047,-0.5966042127092059,6.588375917433203,0.9899997711181641,-0.16897000881541757,-0.8659992218017578,-1.6079636804101405,-0.12403476319337514,-1.236981451105951,-0.4950169924975647,1.3808870180308332,0.4588135243248162,-44.55887929701428,0.37098222930419206,11,0.6899986267089844,0.7374992370605469,-0.09125089645385742,-0.8475008010864258,3.8849983215332067,3,0.003344445461763712,-1.261906167546906,26.399999618530273,1.5151576452908382,25.82500076293945,-4.485732970027248,26.15999984741211,0.003344445461763712
4013,2015-11-13,25.690000534057614,25.69499969482422,25.040000915527344,25.5,50195.0,0.010820366264958858,5.550025272513995,-0.30400085449218184,39.14080971755746,42.14052551700217,0.3049266957480192,0.6337501540211115,-0.24188860406869495,-0.8287189672756874,7.368230379473557,0.654998779296875,-0.1963239183747021,-0.553999614715579,-1.3373296147749336,0.2293303853437756,-0.9456646147452545,-0.1623346146859035,1.0504518760547192,44.520549734799744,2.12045760610782,0.3916650000296769,11,0.1800003051757848,0.28250026702881215,-0.3662505149841273,-1.1225004196166957,3.1999988555908274,4,-0.0173219029028151,-2.070857012411252,25.415000915527344,-1.261906167546906,26.399999618530273,1.5151576452908382,25.82500076293945,-0.0173219029028151
4014,2015-11-16,25.76499938964844,25.90999984741211,25.479999542236328,25.85000038146973,32571.0,0.002919379292787516,3.1951264898260647,-0.4473723836771654,41.0778285541466,41.806281937431564,0.12643161756425414,0.5163088178037611,-0.2400859960875401,-0.8582848948456352,8.072184584662367,0.43000030517578125,-0.2563821437189375,-0.4352507591247523,-1.2231825022525662,0.3526809840030616,-0.8292166306886593,-0.04128488756084536,0.873425930788791,51.23667719416052,10.740616378818714,0.3939658715639073,11,0.10500144958495738,0.20750141143798473,-0.4412493705749547,-1.197499275207523,3.16500091552734,0,-0.04055890165143183,5.550025272513995,25.690000534057614,-2.070857012411252,25.415000915527344,-1.261906167546906,26.399999618530273,-0.04055890165143183
4015,2015-11-17,26.375,26.524999618530273,25.940000534057614,26.0,37248.0,0.023675553068192023,-1.3636377648137534,-4.411713227869404,49.4680928773874,42.7623179171391,-0.4484225834419675,-0.10539620436988528,-0.7741235918572364,-1.4272269867701013,8.633466860231414,0.7600002288818324,-0.3080006358151408,0.17874984741211009,-0.6045351534146555,0.9620348482388756,-0.2128926530012727,0.5703923478254929,0.16751985614263987,89.8990067649926,48.225944354564426,0.3916425004133825,11,-0.5924997329711914,-0.4024991989135742,-1.008749961853031,-1.807499885559082,2.4400005340576136,1,-0.032417044255405814,3.1951264898260647,25.76499938964844,5.550025272513995,25.690000534057614,-2.070857012411252,25.415000915527344,-0.032417044255405814
4016,2015-11-18,26.5,26.6299991607666,26.354999542236328,26.354999542236328,23159.0,0.004739336492890933,-2.793086211886033,0.3866678873697917,48.70409330610587,43.57933746440156,-0.48839472084519997,-0.2511486297922758,-0.823365677957657,-1.5294248229318086,9.16320424087527,0.27499961853027344,-0.3447090215927844,0.308749866485595,-0.4649007867759316,1.0824005197471216,-0.07807546014516831,0.6955751931163583,-1.4599990844726562,91.82394312975863,51.98495601095006,0.38682532663076247,11,-0.6649999618530273,-0.5274991989135742,-1.1099996566772496,-1.932499885559082,2.3150005340576136,2,0.03037737000663321,-1.3636377648137534,26.375,3.1951264898260647,25.76499938964844,5.550025272513995,25.690000534057614,0.03037737000663321
4017,2015-11-19,26.520000457763672,26.70000076293945,26.29999923706055,26.29999923706055,26418.0,0.0007547342552329805,-2.6363573311139383,1.5172450080239686,48.5930817695748,44.2166630383057,-0.4603991406760173,-0.29244351210725483,-0.7716166248297114,-1.5258761504730671,9.616429756326674,0.40000152587889914,-0.315437757887679,0.3327503204345703,-0.43278669015104754,1.0982873310201882,-0.05001818485823861,0.7155188257273792,-1.4481995773315433,89.15660712521189,51.544264577765915,0.3827685052928097,11,-0.6499996185302734,-0.5474996566772461,-0.9725003242492676,-1.952500343322754,1.5349998474121094,3,0.032239801186957795,-2.793086211886033,26.5,-1.3636377648137534,26.375,3.1951264898260647,25.76499938964844,0.032239801186957795
4018,2015-11-20,26.75,26.95000076293945,26.540000915527344,26.70000076293945,53160.0,0.008672682438396917,-1.2162217892012634,0.22726799833543387,52.54776979786542,45.05249331815566,-0.6743028684802752,-0.5050183583175425,-0.932968266458083,-1.7329854724785534,9.772250296392023,0.4300003051757777,-0.2452549181955277,0.5352499008178704,-0.270665429158516,1.3411652307942568,0.1322922358296772,0.9382075658060636,-1.6130711242675773,86.39451722061928,45.0780083029859,0.40295766498819274,11,-0.7549991607666016,-0.7549991607666016,-1.0749998092651367,-2.182499885559082,1.6550006866455114,4,0.09532707428263731,-2.6363573311139383,26.520000457763672,-2.793086211886033,26.5,-1.3636377648137534,26.375,0.09532707428263731
4019,2015-11-23,26.899999618530273,26.899999618530273,26.524999618530273,26.70000076293945,36474.0,0.005607462374963568,2.750021457794902,4.000038147554529,62.49999999999993,47.8060581180527,-0.791532759417418,-0.6655115358257007,-1.043399525806148,-1.85699435068679,9.92712707071275,0.375,-0.18718512769896023,0.6702495574951186,-0.17601428867434876,1.516513403664586,0.2471176344103867,1.0933814805798505,-1.6542864295654276,95.04939276454105,46.50286476436938,0.42313192308473324,11,-0.904998779296875,-0.904998779296875,-1.169999599456787,-2.3324995040893555,1.649999618530277,0,0.07397768770774782,-1.2162217892012634,26.75,-2.6363573311139383,26.520000457763672,-2.793086211886033,26.5,0.07397768770774782
4020,2015-11-24,25.989999771118164,26.95000076293945,25.959999084472656,26.95000076293945,58906.0,-0.033828991089845606,1.0625013659383729,-4.800032425112192,53.68099116690056,48.51294332588007,0.161295501599799,0.21453294351549346,-0.10987616787016208,-0.9223590371908017,10.287944383234128,0.9900016784667933,-0.17506991377393177,-0.21375026702880717,-1.0557018700219345,0.6282013359643202,-0.6347260685253708,0.2072255344677565,-0.642029327714841,3.0303672506868478,-49.219916026463004,0.4209758014965645,11,0.005001068115234375,0.005001068115234375,-0.10624933242797852,-1.422499656677246,1.9699993133544922,1,0.11312045247975511,2.750021457794902,26.899999618530273,-1.2162217892012634,26.75,-2.6363573311139383,26.520000457763672,0.11312045247975511
4021,2015-11-25,26.05500030517578,26.540000915527344,26.05500030517578,26.540000915527344,30014.0,0.0025009824790322988,1.0,0.5052084471615322,51.602561881919456,49.70169211905083,0.0471708330534959,0.12689787798846197,-0.14914577741034662,-0.953074609012031,10.774047490568421,0.5500011444091797,-0.16826878214170193,-0.13024978637695384,-0.9679813346387398,0.7074817618848321,-0.5491155605078468,0.28861598775393915,-0.6109080426002897,9.596066629932642,-44.14626709075048,0.4188657741308925,11,-0.05999946594238281,-0.05999946594238281,-0.16625022888183594,-1.4875001907348633,2.14999961853027,2,0.10592977150468741,1.0625013659383729,25.989999771118164,2.750021457794902,26.899999618530273,-1.2162217892012634,26.75,0.10592977150468741
4022,2015-11-26,26.78499984741211,26.88999938964844,26.184999465942386,26.20000076293945,39178.0,0.028017637063366907,-1.2926764215136197,-1.2061821613968926,55.76172573492596,51.5484605654251,-0.5230631973377271,-0.6219966405685255,-0.8497204457526877,-1.6504233878342944,11.16340002574285,0.8349990844726598,-0.08563626375127598,0.5914998054504395,-0.26724499720744177,1.4502446081083207,0.16212740412149884,1.02087220677938,-1.250553074814782,83.33326911294982,27.864209644708275,0.4293724013289406,11,-0.5699996948242188,-0.7899990081787109,-0.8962497711181641,-2.2174997329711914,1.3600006103515625,3,0.07578871376553842,1.0,26.05500030517578,1.0625013659383729,25.989999771118164,2.750021457794902,26.899999618530273,0.07578871376553842
4023,2015-11-27,26.709999084472656,26.90500068664551,26.60000038146973,26.90500068664551,14959.0,-0.0028001031684418143,2.1281825562173022,-0.3333365937634533,55.32945406908747,53.13197451152965,-0.3220241779850923,-0.5715753609342507,-0.7471715801282102,-1.549822211426374,11.573901822996497,0.30500030517578125,-0.07995628108407615,0.5134990692138679,-0.3523503065466791,1.3793484449744149,0.0805743813335944,0.9464237570941414,-1.0906190724547997,75.75744731680841,18.897309324959856,0.43292468788027355,11,-0.26499843597412465,-0.7149982452392578,-0.8212490081787109,-2.1424989700317383,0.26500129699707387,4,0.050355719461069315,-1.2926764215136197,26.78499984741211,1.0,26.05500030517578,1.0625013659383729,25.989999771118164,0.050355719461069315
4024,2015-11-30,26.92499923706055,27.28499984741211,26.614999771118164,27.0,66003.0,0.008049425681668332,1.0775181419776085,0.3846161370149498,60.91268955234053,54.403596364302224,-0.39691388509540815,-0.7946319031854117,-0.9323632630025855,-1.7405061039926863,12.188977950487557,0.6700000762939453,0.04713946520024592,0.7077492713928244,-0.20817642606854747,1.6236749688541963,0.2497864226621367,1.165712120123512,-1.2257819799873992,72.83015825946288,10.895486321587612,0.45796284873068666,11,-0.3024997711181676,-0.7624988555908239,-1.0362491607666051,-2.3574991226196325,-0.30999946594238637,0,0.05496755771668993,2.1281825562173022,26.709999084472656,-1.2926764215136197,26.78499984741211,1.0,26.05500030517578,0.05496755771668993
4025,2015-12-01,27.60000038146973,27.920000076293945,27.01000022888184,27.364999771118164,62443.0,0.02506968109696661,1.0799996512276704,-3.1333095976808836,61.6731605586974,55.8446038368124,-0.9832769596590438,-1.40377765345362,-1.5549130768531576,-2.391569661130024,12.05998302270358,0.9950008392333949,0.19062513955066862,1.2952504158020055,0.20859733109989875,2.3819035005041123,0.7519238734509521,1.8385769581530589,-1.7739205171694614,82.84183731388028,23.09486221007709,0.5433265423510538,12,-0.6600008010864293,-1.1199998855590856,-1.7112503051757848,-3.032500267028812,-1.5500011444091797,1,0.0344202479152369,1.0775181419776085,26.92499923706055,2.1281825562173022,26.709999084472656,-1.2926764215136197,26.78499984741211,0.0344202479152369
4026,2015-12-02,27.71500015258789,28.559999465942386,27.545000076293945,27.895000457763672,67120.0,0.004166658316257399,-2.903840369731885,-0.7659567560547901,76.93207248817399,58.993380583323415,-1.0144886094017949,-1.427767757742977,-1.603599329979705,-2.4849933720735358,11.824872002198433,1.014999389648441,0.3348168513718761,1.3060001373291001,0.09856471810906342,2.513435556549137,0.70228242771908,1.9097178469391203,-1.679528267088255,64.42108154296861,-2.708730952066972,0.6037177096100188,12,-0.4550008773803711,-0.9149999618530273,-1.6812500953674316,-3.1475000381469727,-0.7800006866455043,2,0.008839939763157112,1.0799996512276704,27.60000038146973,1.0775181419776085,26.92499923706055,2.1281825562173022,26.709999084472656,0.008839939763157112
4027,2015-12-03,27.024999618530273,27.809999465942386,27.0,27.54999923706055,42817.0,-0.024896284692720427,-1.8173950541522357,2.9166596024244678,64.24758477215642,60.2933600249113,-0.2741505164985938,-0.6846604081467156,-0.8682817683838238,-1.783357408774144,11.235444040783477,0.8099994659423864,0.38310444469511395,0.5599996566772454,-0.6528913387855795,1.7728906521400702,-0.046445841054168824,1.1664451544086596,-0.6865844233775071,21.683644672461195,-46.31061285932334,0.6064454977314129,12,0.2349996566772461,-0.22499942779541016,-0.9574995040893555,-2.4574995040893555,0.9099998474121129,3,0.043663286654282985,-2.903840369731885,27.71500015258789,1.0799996512276704,27.60000038146973,1.0775181419776085,26.92499923706055,0.043663286654282985
4028,2015-12-04,26.17499923706055,27.25,26.04999923706055,27.0,71499.0,-0.031452373486322016,-1.2325579744859114,1.571431166462593,53.75457536363617,59.321646176426434,0.5427884883568623,0.17261481361381925,0.03211637932777833,-0.9275042040345873,10.63096849082007,1.2000007629394496,0.4089017377162314,-0.2890007019042926,-1.5028616119910687,0.9248602081824835,-0.8959311569476824,0.3179297531390972,2.385000228881836,4.980079227151523,-62.443285313921365,0.6069304550433885,12,1.085000038146969,0.6250009536743129,-0.10499906539917347,-1.6074991226196325,0.9000015258788991,4,0.07526270403530111,-1.8173950541522357,27.024999618530273,-2.903840369731885,27.71500015258789,1.0799996512276704,27.60000038146973,0.07526270403530111
4029,2015-12-07,26.649999618530273,27.09499931335449,26.34000015258789,26.34000015258789,54323.0,0.01814710201775971,-3.8709707190716505,-0.3757565809246834,52.58215474768388,59.19955324095791,0.031956857375512016,-0.2780495454329355,-0.3843156642539576,-1.3982211989785824,10.38088612769214,0.9200000762939382,0.44724233446611805,0.16149969100952077,-1.0462909674176615,1.369290349436703,-0.44239563820407213,0.7653950202231137,1.8597998428344766,23.90439548832286,-38.99566987203541,0.6038953292135919,12,0.654999732971195,0.15000057220458984,-0.5962495803833008,-2.0824995040893555,0.1550006866455078,0,0.01219515075390376,-1.2325579744859114,26.17499923706055,-1.8173950541522357,27.024999618530273,-2.903840369731885,27.71500015258789,0.01219515075390376
4030,2015-12-08,26.04999923706055,26.9950008392334,26.01499938964844,26.9950008392334,36491.0,-0.022514085930887995,1.074073625550751,-3.0483975167508452,46.120685119268444,58.59045582288558,0.7167356062062851,0.3580276999086571,0.2549486211808123,-0.792672608053568,9.802824155116305,0.9800014495849574,0.4311532751608489,-0.4497506141662555,-1.635510179991158,0.736008951658647,-1.0426303970787067,0.14312916874619575,2.410604219818115,1.3752395427459674,-55.47575884618356,0.592879782912451,12,1.2375001907348633,0.7500009536743129,-0.006249427795413709,-1.4824991226196325,0.5100002288818359,1,0.02168908063743058,-3.8709707190716505,26.649999618530273,-1.2325579744859114,26.17499923706055,-1.8173950541522357,27.024999618530273,0.02168908063743058
4031,2015-12-09,25.940000534057614,26.30500030517578,25.79999923706055,26.29999923706055,25738.0,-0.004222599087313816,1.7297293117579853,0.3809503625974703,45.076402410965834,57.4031976757789,0.903744478858183,0.4551323230154587,0.40293657303430663,-0.6734777215030512,9.920029875109408,0.5050010681152308,0.3464726983142583,-0.5367493629455602,-1.7482218496764013,0.6747231237852809,-1.1424856063109807,0.06898688041986034,2.422778760131841,6.965237863427806,-43.90739569298373,0.6057362433654212,12,1.2399988174438548,0.8599996566772496,0.034999370574954725,-1.3725004196166957,1.029998779296875,2,0.0042405050400255995,1.074073625550751,26.04999923706055,-3.8709707190716505,26.649999618530273,-1.2325579744859114,26.17499923706055,0.0042405050400255995
4032,2015-12-10,25.5,25.96999931335449,25.48500061035156,25.959999084472656,30224.0,-0.01696224074783348,1.0208298563924354,1.2777798381926495,39.75410220508179,55.67260302422271,1.276540808409564,0.950563145046381,0.8928769518994208,-0.22530917824526142,9.294286028619794,0.4849987030029297,0.35991715567292815,-0.9809998512268052,-2.1772905880607887,0.21529088560717824,-1.5791452196437987,-0.3828544828098117,2.709012490761719,0.8498240699918138,-43.648752177956155,0.5981453684169922,12,1.5225000381469727,1.3000001907348633,0.4549999237060547,-0.6849994659423828,1.1049995422363281,3,0.056274488860485805,1.7297293117579853,25.940000534057614,1.074073625550751,26.04999923706055,-3.8709707190716505,26.649999618530273,0.056274488860485805
4033,2015-12-11,25.2450008392334,25.69499969482422,25.125,25.604999542236328,31534.0,-0.009999967088886286,1.111113858326122,0.782607433698771,36.66399443257239,52.9783035664707,1.4548712295422135,1.2337707563847111,1.1544567726699348,0.02671813681796209,8.284693781812978,0.5699996948242188,0.3773860975560055,-1.2137490272521987,-2.4861187314599533,0.05862067695555595,-1.849933879356076,-0.5775641751483214,2.7460907010955076,6.091415282224774,-30.69040596904334,0.6361848521038764,12,1.597498893737793,1.5549993515014648,0.7099990844726562,-0.43000030517578125,1.3099994659423828,4,0.10655569567375278,1.0208298563924354,25.5,1.7297293117579853,25.940000534057614,1.074073625550751,26.04999923706055,0.10655569567375278
4034,2015-12-14,24.71999931335449,25.545000076293945,24.65500068664551,25.545000076293945,31534.0,-0.020796257018260933,1.1575722826664854,2.2916770423274073,39.08934972559756,50.46899125168183,1.8262503449354028,1.767067876216558,1.6467078304885128,0.5602747436670796,7.8395259956646175,0.889999389648434,0.2967353610838259,-1.6865005493164098,-3.150255968835271,-0.22274512979754846,-2.4183782590758405,-0.9546228395569791,2.9844830729415257,2.777718908996354,-36.692398191021645,0.7318777097594312,12,1.8875007629394602,1.8875007629394602,1.3400006294250524,0.25250148773193715,2.25,0,0.09526705157765591,1.111113858326122,25.2450008392334,1.0208298563924354,25.5,1.7297293117579853,25.940000534057614,0.09526705157765591
4035,2015-12-15,25.520000457763672,25.690000534057614,24.9950008392334,25.04999923706055,33480.0,0.03236250674072627,-1.3965588682149006,-0.5696979224946642,45.91914941906649,47.023110910669885,0.7824566602913308,0.9483504618876211,0.829346991423499,-0.23281935267080556,8.422601716774464,0.970001220703125,0.23607019039427612,-0.8437494277954087,-2.3603656337308045,0.6728667781399871,-1.6020575307631084,-0.08544132482770905,1.8185441245742808,52.424240672773934,8.796236696769896,0.7583081029676983,12,0.712499618530277,1.087499618530277,0.6674995422363281,-0.5474996566772461,1.7799987792968786,1,0.05035265769445507,1.1575722826664854,24.71999931335449,1.111113858326122,25.2450008392334,1.0208298563924354,25.5,0.05035265769445507
4036,2015-12-16,27.30500030517578,27.709999084472656,26.97500038146973,27.170000076293945,86525.0,0.06994513383204426,-1.7999970935619005,0.2872337835205528,53.41655818262113,45.81966351183263,-1.1921892394285862,-0.8150358851117474,-0.9497271979435951,-2.001979241882168,8.837896967456635,2.1899986267089844,0.16326501481202982,0.9010004043579087,-0.672502518936728,2.4745033276525454,0.11424894271058861,1.6877518660052289,-2.64999961853027,86.74307719490365,46.149010836705216,0.7867514616473188,12,-1.1225004196166992,-0.6975002288818324,-1.1250004768371582,-2.3324995040893555,0.06500053405761719,2,-0.027284410580730722,-1.3965588682149006,25.520000457763672,1.1575722826664854,24.71999931335449,1.111113858326122,25.2450008392334,-0.027284410580730722
4037,2015-12-17,27.375,29.29999923706055,26.98500061035156,29.0,87171.0,0.0025636218290372437,1.0808990690417815,-12.037016629226184,54.37212769223207,45.888280437232176,-1.34920343296589,-0.8618862446378373,-1.0154446891491773,-2.0570081691323665,9.856216427272493,2.3149986267089915,0.02768053400506787,0.9282501220703132,-0.7038884967987649,2.5603887409393913,0.11218081263577417,1.7443194315048522,-2.658899345397945,58.557592297019156,21.485662965631946,0.8160693094345393,12,-0.3975000381469691,-0.3975000381469691,-1.1987500190734863,-2.402499198913574,0.024999618530273438,3,-0.014794545630886224,-1.7999970935619005,27.30500030517578,-1.3965588682149006,25.520000457763672,1.1575722826664854,24.71999931335449,-0.014794545630886224
4038,2015-12-18,29.29999923706055,29.29999923706055,27.440000534057614,27.709999084472656,128936.0,0.0703196068332621,1.3396207855396582,-0.9784616323617811,62.748252160637406,47.017846816449236,-3.111513359870294,-2.72580413658196,-2.9124152271500527,-3.9637542724802266,10.873689901115513,1.9249992370605504,-0.14873724921193343,2.725749397277834,0.6545250097482231,4.796973784807445,1.6901372035130287,3.7613615910426397,-4.400542639160154,100.0,64.6649047389979,1.0356121937648057,12,-2.3224992752075195,-2.3224992752075195,-3.171249389648441,-4.277499198913581,-2.8149986267089915,4,-0.09197951416378913,1.0808990690417815,27.375,-1.7999970935619005,27.30500030517578,-1.3965588682149006,25.520000457763672,-0.09197951416378913
4039,2015-12-21,28.88999938964844,29.60000038146973,28.51499938964844,29.399999618530273,72481.0,-0.013993169218022183,1.3846129661729043,-0.3207548301500178,57.12706544228247,48.240777963450796,-2.6265660081789157,-2.27575346757261,-2.4806685057579934,-3.546961056088872,12.04960077689831,1.085000991821289,-0.22953223458507566,2.2162495613098194,-0.09782353067638283,4.530322653296022,1.0592130153167183,3.3732861073029206,-3.8145210861816388,84.58195304235599,52.97356695621831,1.1570365459931016,12,-1.7624988555908203,-1.7624988555908203,-2.968748569488529,-3.867499351501472,-1.664999008178711,0,-0.08082378448610528,1.3396207855396582,29.29999923706055,1.0808990690417815,27.375,-1.7999970935619005,27.30500030517578,-0.08082378448610528
4040,2015-12-22,28.93000030517578,29.415000915527344,28.770000457763672,28.94499969482422,60646.0,0.0013845938515897327,-2.85075952538204,0.02941055473901145,56.76880135229389,49.53993340137613,-2.4753903311952534,-2.196836583651219,-2.496719874870543,-3.5749970464078515,12.771658340462563,0.6450004577636719,-0.18484119978930735,2.109250450134276,-0.3881970772835217,4.6066979775520736,0.8605266864253771,3.3579742138431747,-3.5830506770288046,74.47618756975433,45.07610572297739,1.2487237637088993,12,-1.8024997711181605,-1.8024997711181605,-3.008749485015869,-3.907500267028812,-0.9300003051757812,1,-0.06774977432235407,1.3846129661729043,28.88999938964844,1.3396207855396582,29.29999923706055,1.0808990690417815,27.375,-0.06774977432235407
4041,2015-12-23,28.815000534057614,29.190000534057614,28.65999984741211,29.190000534057614,29246.0,-0.003975104386625072,1.8266703287760226,25.001017293997965,60.65476541886728,51.86222931401896,-2.134108546459437,-1.9652205360887898,-2.3458790833680503,-3.448659450654713,13.480501287892965,0.5300006866455043,-0.16281911160229612,1.8562506675720165,-0.7649862062977917,4.477487541441825,0.5456322306371106,3.1668691045069224,-3.2128678607112704,69.98088274874107,37.96869322105986,1.3106184369349045,12,-1.687499999999993,-1.687499999999993,-2.9374999999999964,-3.7925004959106445,-1.1200008392333949,2,-0.052576826962276835,-2.85075952538204,28.93000030517578,1.3846129661729043,28.88999938964844,1.3396207855396582,29.29999923706055,-0.052576826962276835
4042,2015-12-25,28.815000534057614,28.815000534057614,28.815000534057614,28.815000534057614,0.0,0.0,1.0,-0.0,67.48344964789837,55.286613226832955,-1.8041501330861252,-1.902903058207233,-2.309299098784731,-3.434492105683752,14.865711923031613,0.0,-0.041213811741364736,1.7547506332397411,-0.9923483299646847,4.501849596444167,0.38120115163752644,3.128300114841956,-2.9729957982238666,63.65741190432858,27.059861798615984,1.3735494816022136,12,-1.687499999999993,-1.687499999999993,-2.9112501144409144,-3.744999885559082,0.0149993896484375,4,-0.05014748110506928,1.8266703287760226,28.815000534057614,-2.85075952538204,28.93000030517578,1.3846129661729043,28.88999938964844,-0.05014748110506928
4043,2015-12-28,28.05500030517578,28.97500038146973,28.0,28.97500038146973,36668.0,-0.02637515928495493,1.1195658709015246,-100.0,58.96618065595743,57.49514999687295,-0.6745719956534018,-1.093011488017794,-1.5288554346145347,-2.6528642023451248,15.973606170714277,0.9750003814697301,0.09269198833148806,0.9275003433227553,-1.8491893445579493,3.70419003120346,-0.46084450061759696,2.3158451872631076,-1.9875158306038756,3.437518253918103,-33.32949820805725,1.3883448439403527,12,-0.7574996948242188,-0.9274997711181605,-2.133749485015869,-2.880000114440918,0.09000015258789062,0,-0.023347021191251538,1.0,28.815000534057614,1.8266703287760226,28.815000534057614,-2.85075952538204,28.93000030517578,-0.023347021191251538
4044,2015-12-29,28.40500068664551,28.670000076293945,27.96500015258789,28.024999618530273,51198.0,0.012475508025753257,-1.8199996948242188,-0.4130446050026456,65.52406817167389,59.673474302718205,-0.4994016452051362,-1.3981317542368537,-1.8606937803504486,-2.9811376745236977,16.60351669652165,0.7049999237060547,0.32843135053205685,1.2035006523132346,-1.6287946063059557,4.035795910932425,-0.2126469769963606,2.6196482816228297,-2.125565257659737,30.344848451365515,-10.448763742299967,1.4161476293095954,12,-0.11750030517578125,-1.2775001525878906,-2.409999847412113,-3.230000495910648,-0.8200016021728551,1,-0.06759373454958695,1.1195658709015246,28.05500030517578,1.0,28.815000534057614,1.8266703287760226,28.815000534057614,-0.06759373454958695
4045,2015-12-30,28.54999923706055,28.729999542236328,28.274999618530273,28.38500022888184,31307.0,0.005104683925714948,-1.3636345621274664,0.4342066957787441,67.12597385530938,61.19674271079469,-0.18930226654025972,-1.5476588612693725,-1.9795069391880773,-3.0983159199012853,16.357041688858526,0.4549999237060547,0.6385753049126208,1.3009992599487354,-1.590677752436381,4.192676272333852,-0.14483924624382283,2.7468377661412937,-2.071329910925737,47.7550124327956,2.5715337634677695,1.4458385061925578,12,-0.2574987411499059,-1.4224987030029297,-2.554998397827152,-3.249999046325687,-2.4349994659423864,2,-0.04640976851133671,-1.8199996948242188,28.40500068664551,1.1195658709015246,28.05500030517578,1.0,28.815000534057614,-0.04640976851133671
4046,2016-01-04,27.959999084472656,28.584999084472656,27.45000076293945,28.26499938964844,64140.0,-0.020665505021170705,1.4021136255379,-1.8484978094258484,65.83010900607255,62.46985174566585,0.5625371437336284,-0.989073197320856,-1.3743118756106654,-2.4793327096849325,14.973379894273092,1.1349983215332067,0.98275763593033,0.698749160766603,-2.2032970529858638,3.6007953745190697,-0.7522739461096286,2.1497722676428346,-1.2940498950177464,33.44252125287204,-16.632202779773024,1.4510231068762327,1,0.5600013732910156,-0.8324985504150355,-1.9649982452392578,-2.344998359680176,-1.3599987030029261,0,0.0014306479555485918,-1.3636345621274664,28.54999923706055,-1.8199996948242188,28.40500068664551,1.1195658709015246,28.05500030517578,0.0014306479555485918
4047,2016-01-05,28.20499992370605,28.35000038146973,26.31999969482422,26.6299991607666,69486.0,0.008762548185112573,1.1769424768714967,-5.163931760762367,69.07215379911294,63.172507483274245,0.5002610423507363,-1.2028072459368495,-1.600957586548816,-2.697144373846566,14.842214716205588,2.0300006866455114,1.259930878655549,0.8847499847412088,-2.044921198420546,3.814421167902964,-0.5800856068396669,2.3495855763220845,1.395000457763679,70.99810701983115,14.72529314492379,1.464835591580877,1,-0.24499988555907848,-1.0774993896484304,-2.2099990844726527,-2.579999923706051,-1.8449993133544922,1,-0.018081908536123792,1.4021136255379,27.959999084472656,-1.3636345621274664,28.54999923706055,-1.8199996948242188,28.40500068664551,-0.018081908536123792
4048,2016-01-06,28.145000457763672,28.28000068664551,27.684999465942386,27.9950008392334,41110.0,-0.0021272634676361424,1.8333386315229696,0.09523780690132919,73.47499046325694,64.98894359671584,0.4237568968001568,-1.0410269484647188,-1.5100265922224345,-2.611226114805717,15.932893643345766,0.595001220703125,1.3569130793291322,0.7262504577636726,-2.1736113140580855,3.6261122295854307,-0.7236804281472047,2.17618134367455,1.3893999099731467,75.72617753064024,12.162523810180325,1.4499308859108784,1,-0.2775001525878906,-1.0174999237060511,-2.0399999618530273,-2.520000457763672,-2.575000762939453,2,0.024338228985653743,1.1769424768714967,28.20499992370605,1.4021136255379,27.959999084472656,-1.3636345621274664,28.54999923706055,0.024338228985653743
4049,2016-01-07,26.97500038146973,27.98500061035156,26.85000038146973,27.98500061035156,52977.0,-0.04157044083370065,1.2475246963822721,-6.733351983011791,59.49119446821548,65.29143172070714,1.445564023692075,0.1629229231453202,-0.3349479056855209,-1.4243225250885878,17.333527803665223,1.2950000762939418,1.4204617132777209,-0.45999965667724396,-3.3453290533461413,2.4253297399916534,-1.9026643550116944,0.9826650416572065,2.495111972808836,27.178453448819095,-36.233019164499794,1.442664698334449,1,0.7799997329711879,0.15250015258789062,-0.7549996376037633,-1.3500003814697301,-0.7600002288818395,3,0.04337349619085318,1.8333386315229696,28.145000457763672,1.1769424768714967,28.20499992370605,1.4021136255379,27.959999084472656,0.04337349619085318
4050,2016-01-08,26.614999771118164,27.559999465942386,26.614999771118164,27.07999992370605,34007.0,-0.013345712891958517,-3.064513482694421,0.46039608634810775,44.471149364048976,63.493252159060646,1.6121866248615468,0.5980864710512606,0.028954204123383676,-1.0475039610453933,18.446750105740367,0.9449996948242223,1.2197174604418812,-0.848250293731688,-3.687173705068833,1.990673117605457,-2.267711999400259,0.5712114119368827,2.7921103299713153,13.024289438759357,-45.47636433746423,1.4194617056685719,1,1.0325002670288086,0.5125007629394567,-0.22249984741210938,-0.8225002288818359,1.0300006866455078,4,0.036445587890145514,1.2475246963822721,26.97500038146973,1.8333386315229696,28.145000457763672,1.1769424768714967,28.20499992370605,0.036445587890145514
4051,2016-01-11,26.04999923706055,26.63999938964844,25.979999542236328,26.584999084472656,70787.0,-0.0212286507201378,1.0465097023355279,1.1505369287185094,40.163321136875986,60.457682324502606,1.9486459886555245,1.2350732106774949,0.5941115778037585,-0.4648882198139539,19.51364447268105,0.6599998474121129,1.08677031822425,-1.4187507629394496,-4.2456494886880805,1.4081479628091813,-2.8322001258137632,-0.005301400065135908,3.295368655903623,2.953572575394713,-53.245583755714215,1.4134493628743152,1,1.427500724792477,1.0775012969970703,0.6600008010864222,0.060000419616695666,1.730001449584961,0,0.0024952221098393235,-3.064513482694421,26.614999771118164,1.2475246963822721,26.97500038146973,1.8333386315229696,28.145000457763672,0.0024952221098393235
4052,2016-01-12,26.934999465942386,27.364999771118164,26.15500068664551,26.25,77766.0,0.03397313838008764,-1.7657182218676506,-1.280373198713713,29.23617993175074,57.15434891070187,0.8592859436298426,0.4881177923482447,-0.2867312440457681,-1.3192041288816228,19.942187653298493,1.3150005340576136,0.9626908189380394,-0.6055005073547335,-3.2913266499245815,2.0803256352151145,-1.9484135786396592,0.7374125639301923,2.275753692992673,41.521715153379866,-8.759491918443665,1.3429130712849249,1,0.42000007629394176,0.19250106811523438,0.09500026702880504,-0.505000114440918,2.265001296997063,1,-0.012437315430291362,1.0465097023355279,26.04999923706055,-3.064513482694421,26.614999771118164,1.2475246963822721,26.97500038146973,-0.012437315430291362
4053,2016-01-13,27.934999465942386,28.25,27.36000061035156,27.36000061035156,112776.0,0.037126416180718325,-2.095656212163907,0.8394150421705426,42.40254847198201,54.58529116629167,-0.17827365771775305,-0.3162348141587863,-1.2718351311974168,-2.2707373028633953,19.648740973706772,1.3150005340576136,0.8232551791291343,0.2599995613098187,-2.2018954626677143,2.7218945852873517,-0.9709479506789478,1.4909470732985852,1.1465235483247227,86.12332728919615,38.52110096464039,1.2309475119887665,1,-0.5799999237060582,-0.8074989318847656,-0.904999732971195,-1.505000114440918,1.4150009155273438,2,-0.056380844306477385,-1.7657182218676506,26.934999465942386,1.0465097023355279,26.04999923706055,-3.064513482694421,26.614999771118164,-0.056380844306477385
4054,2016-01-14,27.07500076293945,27.834999084472656,27.04999923706055,27.834999084472656,68738.0,-0.03078570679950876,1.0657936344608372,-1.3217388419882803,36.94581518824094,51.231940203284054,0.5288372812816462,0.768649929919814,-0.4021131605570467,-1.3556834160663662,18.935140820934365,0.8850002288818359,0.5958678647724618,-0.7177492141723683,-2.776878956377299,1.3413805280325626,-1.7473140852748337,0.31181565693009716,1.8824613124464271,48.23792951045833,3.8683936128448124,1.0295648711024659,1,0.20749855041504262,0.05249977111817117,-0.045001029968258166,-0.6450014114379812,1.7999992370605504,3,-0.05558637214057971,-2.095656212163907,27.934999465942386,-1.7657182218676506,26.934999465942386,1.0465097023355279,26.04999923706055,-0.05558637214057971
4055,2016-01-15,26.80500030517578,27.21999931335449,26.5049991607666,27.0,55276.0,-0.009972315795213071,1.2519749370723612,0.2565791124786038,36.1570236534868,47.93493071966342,0.5870090332981128,1.2014545636654148,-0.10404936834314782,-1.0401813050292148,18.580905600272246,0.7150001525878871,0.48186912392407066,-1.051999664306642,-2.8797259169107363,0.7757265882974522,-1.9658627906086892,-0.1381365380045949,2.033363268884113,36.343638615483634,-4.58851975629846,0.9138631263020474,1,0.3599996566772461,0.3225002288818395,0.2474994659423828,-0.37500095367431285,2.1999988555908203,4,-0.022010824318997257,1.0657936344608372,27.07500076293945,-2.095656212163907,27.934999465942386,-1.7657182218676506,26.934999465942386,-0.022010824318997257
4056,2016-01-18,26.559999465942386,27.040000915527344,26.334999084472656,27.040000915527344,48415.0,-0.009140117009664328,1.9374987582403174,2.4615497476426906,34.976677233961155,44.14654443464655,0.6845201544185713,1.462777431019429,0.17383886134139104,-0.743216812087109,19.333355645057825,0.7050018310546875,0.26393757166129816,-1.259750461578367,-3.163626055863382,0.6441251327066482,-2.2116882587208764,-0.30781266443585764,2.1640295468445636,19.331690312031448,-17.95232968948985,0.9519377971425078,1,0.5700006484985316,0.5675010681152344,0.48375034332275035,-0.13000011444091797,2.0200004577636648,0,0.04085094177854076,1.2519749370723612,26.80500030517578,1.0657936344608372,27.07500076293945,-2.095656212163907,27.934999465942386,0.04085094177854076
4057,2016-01-19,26.96999931335449,27.26499938964844,26.665000915527344,27.07500076293945,47672.0,0.015436741553321198,1.4742271284690647,0.21875235934339884,42.4178833843692,40.69575475921458,0.09042120606713056,1.0760498742388513,-0.20669677231657246,-1.1158253787458534,18.718723428743683,0.7049999237060547,0.011221151237538862,-0.8295005798339865,-2.7616985730329056,1.1026974133649325,-1.795599576433446,0.13659841676547302,1.644268520610435,33.159265028704645,-8.058862087347364,0.9660989965994594,1,0.14500045776367543,0.1575012207031321,0.020000457763675428,-0.5399999618530202,2.2350006103515625,1,0.03003342209541482,1.9374987582403174,26.559999465942386,1.2519749370723612,26.80500030517578,1.0657936344608372,27.07500076293945,0.03003342209541482
4058,2016-01-20,26.604999542236328,27.03499984741211,26.31999969482422,26.364999771118164,91836.0,-0.013533547660767864,-3.3333352599485595,-2.2856805507620206,37.44769089779718,38.246476584723666,0.2391479745363938,1.2952004512748232,0.17478440644131865,-0.7064750817980503,18.17104251938909,0.7150001525878906,-0.21410556166815553,-1.0597503662109382,-2.926116370429522,0.8066156380076457,-1.9929333683202302,-0.12656736410164626,1.9038975600594519,18.811878695096034,-22.79924981936201,0.933183002109292,1,0.5100002288818359,0.5225009918212926,0.30625057220458984,-0.09000015258789062,2.510000228881836,2,0.09753810431695253,1.4742271284690647,26.96999931335449,1.9374987582403174,26.559999465942386,1.2519749370723612,26.80500030517578,0.09753810431695253
4059,2016-01-21,26.55500030517578,27.114999771118164,26.21500015258789,26.5,62377.0,-0.0018793173433877541,-1.879998779296875,0.22916815678420713,35.90106913956069,37.29424544866941,0.2495474661631043,1.2240560818372757,0.24215218888026158,-0.6179534875053605,17.40463266315533,0.8999996185302734,-0.5080510299509271,-0.992999649047853,-2.82852490859916,0.8425256105034542,-1.9107622788235048,-0.07523701927220117,1.8527408947176198,32.380990441451516,-8.103794272463901,0.9177626297756533,1,0.5599994659423828,0.5725002288818395,0.2662496566772461,-0.04000091552734375,2.299999237060547,3,0.10525324963936011,-3.3333352599485595,26.604999542236328,1.4742271284690647,26.96999931335449,1.9374987582403174,26.559999465942386,0.10525324963936011
4060,2016-01-22,26.96999931335449,27.145000457763672,26.6299991607666,26.70000076293945,59676.0,0.015627904477855337,-1.512190696830602,4.909037314468026,42.826088218472655,37.5901084577357,-0.12270267787026867,0.6900701079013629,-0.13949817335268122,-0.9889114363846865,16.583629446970665,0.5900001525878906,-0.8374378184433553,-0.48000059127808115,-2.211173374412354,1.2511721918561918,-1.3455869828452194,0.3855858002890571,1.340632220232628,71.90473422439824,29.268022827170924,0.8655863915671368,1,0.23250102996826527,0.32750129699707387,-0.36249923706053977,-0.36249923706053977,1.980001449584961,4,0.07063406507771886,-1.879998779296875,26.55500030517578,-3.3333352599485595,26.604999542236328,1.4742271284690647,26.96999931335449,0.07063406507771886
4061,2016-01-25,27.29999923706055,27.770000457763672,27.1200008392334,27.25,39064.0,0.012235815057757948,-3.1935789525497147,0.18518335370205544,43.52182638017934,39.177402507561105,-0.2869155662066909,0.2537610434803135,-0.4501640140690597,-1.2798491275953232,15.602372425322164,0.8000011444091832,-0.9625620819097627,-0.074250602722163,-1.6821304266880936,1.5336292212437677,-0.8781905147051283,0.7296893092608023,0.9174070168725343,69.77484704416239,29.456416071081428,0.8039399119829647,1,-0.06749916076660512,0.4900007247924769,-0.8799991607666016,-0.6924991607666016,2.25,0,0.0624542114049389,-1.512190696830602,26.96999931335449,-1.879998779296875,26.55500030517578,-3.3333352599485595,26.604999542236328,0.0624542114049389
4062,2016-01-26,27.3700008392334,27.45000076293945,26.940000534057614,27.239999771118164,35338.0,0.002564161323411973,2.5172318539371044,2.600061036087402,44.46033219764982,39.40604514374641,-0.32265359925151316,0.07373342957633611,-0.4678651711405166,-1.3113420973496943,14.628366180116991,0.5100002288818359,-0.9265855601396993,0.06800098419189382,-1.390182640412391,1.5261846087961786,-0.6610908281102468,0.7970927964940344,0.7579091462318175,74.27655691134694,36.849176257483535,0.729091812302142,1,-0.345001220703125,0.4199991226196289,-0.9750008583068848,-0.7625007629394496,2.0450000762939453,1,0.04420895313741413,-3.1935789525497147,27.29999923706055,-1.512190696830602,26.96999931335449,-1.879998779296875,26.55500030517578,0.04420895313741413
4063,2016-01-27,27.399999618530273,27.57500076293945,27.26000022888184,27.3700008392334,22248.0,0.001096045976508364,-1.5200042724609524,0.23075794477537487,53.62937036967056,41.25977349723859,-0.4878226906012699,-0.008276734489804483,-0.45300201102295645,-1.2981952155689598,14.634011155570489,0.3150005340576101,-0.7998410481100393,0.13074979782104634,-1.2850308516567992,1.5465304472988919,-0.5771405269178764,0.8386401225599691,0.6419939492057871,76.20573848108843,35.93359729070899,0.7078903247389233,1,-0.4074993133544922,0.3900003433227539,-0.42249965667724254,-0.42249965667724254,1.505001068115238,2,0.0658759244637026,2.5172318539371044,27.3700008392334,-3.1935789525497147,27.29999923706055,-1.512190696830602,26.96999931335449,0.0658759244637026
4064,2016-01-28,26.48500061035156,27.36000061035156,26.364999771118164,27.2549991607666,42421.0,-0.0333941248510059,1.0306109540037793,-25.667662767039793,48.985965658786796,42.68521149782748,0.37401521237247337,0.7963339313346367,0.4947337169710728,-0.3343150595711144,14.973474480964338,1.0349998474121094,-0.6889605931300764,-0.6882492065429737,-2.0386380242461044,0.662139611160157,-1.3634436153945408,-0.013054797691406606,1.4745131963645122,8.540980824707027,-33.72467047408189,0.6751944088515658,1,0.5074996948242223,1.3049993515014684,0.49249935150147195,0.49249935150147195,2.0450000762939524,3,0.09930145743469154,-1.5200042724609524,27.399999618530273,2.5172318539371044,27.3700008392334,-3.1935789525497147,27.29999923706055,0.09930145743469154
4065,2016-01-29,27.22500038146973,27.229999542236328,26.45000076293945,26.79999923706055,50769.0,0.027940334304879855,2.5862056869752794,-0.5519505772836801,58.921804465543886,45.345781190225566,-0.3354146667933833,-0.05061620647495957,-0.2229206636391119,-1.0253446793256487,15.270340352195502,0.7799987792968786,-0.7242495773928255,0.11800050735473988,-1.0679985484525076,1.3039995631619874,-0.47499902054888565,0.7110000352583654,0.6553328546671509,61.20997793992898,13.394460148096435,0.5929995279036245,1,-0.23250007629394887,0.4724998474121058,-0.09749984741210938,-0.09749984741210938,1.2799987792968714,4,0.05987141002488405,1.0306109540037793,26.48500061035156,-1.5200042724609524,27.399999618530273,2.5172318539371044,27.3700008392334,0.05987141002488405
4066,2016-02-01,28.0,28.0,27.21500015258789,27.43000030517578,55760.0,0.02846646860132873,1.7543869042042002,1.3411721411164916,58.22394670850363,47.102010448462735,-0.988634610991145,-0.866912455456653,-0.9701383549742815,-1.7479671278328723,16.266208531199982,0.7849998474121094,-0.6217241029918483,0.8910000801086433,-0.30117457418203486,2.0831747343993214,0.294912752963306,1.4870874072539806,-2.020000457763672,100.0,49.265558421187855,0.5960873271453383,2,-0.8924999237060547,-0.41499996185302734,-0.8724994659423793,-0.8724994659423793,0.020000457763671875,0,0.03392859867640885,2.5862056869752794,27.22500038146973,1.0306109540037793,26.48500061035156,-1.5200042724609524,27.399999618530273,0.03392859867640885
4067,2016-02-02,27.69499969482422,27.9950008392334,27.40500068664551,27.57999992370605,41723.0,-0.010892868041992188,-1.5376446411505078,0.2017540924361937,47.92387628890471,48.26603104747468,-0.6369611363209984,-0.6346162326788729,-0.6409722228208814,-1.3947055323424564,16.317398212843255,0.5949993133544886,-0.4898841223454511,0.6114997863769531,-0.5011316744561185,1.7241312472100248,0.05518405596041731,1.167815516793489,-1.6746001434326168,81.34554969546588,33.63813307295156,0.5563157304165367,2,-0.5874996185302734,-0.2174997329711914,-0.567499160766598,-0.567499160766598,0.4449996948242223,1,0.06697958341494425,1.7543869042042002,28.0,2.5862056869752794,27.22500038146973,1.0306109540037793,26.48500061035156,0.06697958341494425
4068,2016-02-03,28.82999992370605,28.920000076293945,27.920000076293945,28.145000457763672,106914.0,0.040982135453641044,1.3121393401233492,5.9565289502925225,64.49215214818547,51.44281804843298,-1.590401509985572,-1.8083835268016628,-1.7455342829943525,-2.4779471563510462,16.254015113296532,1.2250003814697266,-0.28520927177784827,1.712250041961667,0.43242486311462613,2.992075220808708,1.0723374525381466,2.3521626313851876,-2.7700083633422814,96.47748955624088,46.81976574807853,0.6399125894235211,2,-1.1874999999999964,-1.3524999618530238,-1.7024993896484304,-1.7024993896484304,-1.3299999237060511,2,0.02029139761947296,-1.5376446411505078,27.69499969482422,1.7543869042042002,28.0,2.5862056869752794,27.22500038146973,0.02029139761947296
4069,2016-02-04,28.145000457763672,29.145000457763672,28.145000457763672,29.0,87709.0,-0.023759953789633026,-1.3391825389389336,-1.2481754873488455,60.35549219342824,53.390529601205834,-0.7332510020417438,-1.0869656150716906,-1.0422645087512734,-1.7606140091558267,15.545882991324028,1.0,-0.1884069830656152,0.9687505722045913,-0.3882349132802432,2.3257360576894257,0.29025782946217404,1.6472433149470085,-1.970608556762695,62.89424440676148,11.075161530571798,0.6784927427424169,2,-0.3900003433227539,-0.5825004577636719,-0.932499885559082,-1.0174999237060511,-0.7450008392333984,3,0.027003027767661614,1.3121393401233492,28.82999992370605,-1.5376446411505078,27.69499969482422,1.7543869042042002,28.0,0.027003027767661614
4070,2016-02-05,27.584999084472656,28.19499969482422,27.5,27.920000076293945,42056.0,-0.019897010630054557,-1.7524786131097387,0.3918142352977919,57.553426158598675,54.94959624325242,-0.08586759790556897,-0.4749175843633253,-0.440786894584285,-1.17432066648837,14.463141233242672,0.6949996948242188,-0.023729059510110062,0.3602492332458489,-0.9815268811390325,1.7020253476307303,-0.31063882394659004,1.0311372904382878,-1.2323706700659187,19.170926081851928,-35.23917519328158,0.6708880571924407,2,0.17000102996826172,-0.02249908447265625,0.12250137329101918,-0.4574985504150355,-0.1399993896484375,4,0.034257807994809264,-1.3391825389389336,28.145000457763672,1.3121393401233492,28.82999992370605,-1.5376446411505078,27.69499969482422,0.034257807994809264
4071,2016-02-08,26.114999771118164,28.895000457763672,26.114999771118164,28.895000457763672,118741.0,-0.053289808306788755,1.0,8.298484943377535,44.55067033175966,54.95963381370907,1.3391928433257547,1.0542531992193993,1.052366807342203,0.31416855818453016,13.272760890841862,2.780000686645508,0.1317663012904582,-1.1130001068115227,-2.443059060924874,0.21705884730182845,-1.7780295838682,-0.44797062975484536,3.030000686645508,0.0,-54.73952184456657,0.6650294770566764,2,1.515000343322754,1.447500228881836,1.5950007438659668,1.0125007629394567,1.0500011444091797,0,0.09151826194123314,-1.7524786131097387,27.584999084472656,-1.3391825389389336,28.145000457763672,1.3121393401233492,28.82999992370605,0.09151826194123314
4072,2016-02-09,26.60000038146973,26.690000534057614,25.85000038146973,26.11000061035156,80423.0,0.018571725621378432,1.5074628565247028,-0.176258866939141,49.968617941820725,54.55288354394798,0.8196792828332384,0.5722057685712478,0.5731000607177386,-0.15196873643082753,12.979881672063446,0.8400001525878835,0.2122562842317528,-0.611249542236326,-1.9650700860876213,0.7425710016149694,-1.288159814161972,0.06566072968931991,2.4844000625610327,22.76175971575588,-35.01366603743188,0.6769102719256475,2,0.8975000381469691,0.8975000381469691,1.2237501144409144,0.5275001525878906,0.6149997711181605,1,0.053383460749239386,1.0,26.114999771118164,-1.7524786131097387,27.584999084472656,-1.3391825389389336,28.145000457763672,0.053383460749239386
4073,2016-02-10,26.36000061035156,27.0,26.36000061035156,26.81999969482422,72306.0,-0.009022547657005386,-1.7826115801170672,-0.9387740802877309,48.804416161782456,54.53271137761416,1.002013521322887,0.7253496601290088,0.8185809657810132,0.10489189186059278,13.500110275767613,0.639999389648441,0.25914794660450013,-0.7724993705749554,-2.132276731018031,0.5872779898681202,-1.4523880507964932,-0.09261069035341762,2.595023831176764,15.478003553051586,-43.62969088613965,0.6798886802215375,2,1.1374998092651403,1.1374998092651403,1.183749675750736,0.7674999237060618,0.7449989318847692,2,0.06752650751449063,1.5074628565247028,26.60000038146973,1.0,26.114999771118164,-1.7524786131097387,27.584999084472656,0.06752650751449063
4074,2016-02-11,25.56999969482422,26.45000076293945,25.420000076293945,26.2549991607666,98035.0,-0.0299696850241008,-1.0913747063937824,1.4891322375731728,41.7936722987485,52.62958558130356,1.8423107646295698,1.4723043914966887,1.5980649867462446,0.9069318499019801,14.031957507740914,1.0300006866455043,0.27178241241585965,-1.4872502326965318,-3.0164449506426934,0.04194448524962979,-2.2518475916696126,-0.722652873723451,3.26082378430176,4.316535311194187,-50.97592185269966,0.7645973589730807,2,1.7125005722045898,1.7125005722045898,1.9275007247924805,1.557500839233402,1.7049999237060547,3,0.07547908987916196,-1.7826115801170672,26.36000061035156,1.5074628565247028,26.60000038146973,1.0,26.114999771118164,0.07547908987916196
4075,2016-02-12,26.21500015258789,26.68000030517578,25.834999084472656,25.95000076293945,86457.0,0.02522489110135706,-2.4141274024753008,-0.3868607244589164,43.86659731638563,51.03432453773489,1.1610745744185529,0.8230336238114937,0.9280651268741522,0.28486885755108204,14.059605233431002,1.1100006103515625,0.21869543521961177,-0.8127497673034654,-2.384602385814649,0.759102851207718,-1.5986760765590589,-0.026823458047871895,2.4111739223681674,22.877697525826047,-29.31948936272443,0.7859263092555919,2,1.067500114440918,1.067500114440918,1.226250171661377,0.9125003814697301,1.0349998474121094,4,0.045203107344838234,-1.0913747063937824,25.56999969482422,-1.7826115801170672,26.36000061035156,1.5074628565247028,26.60000038146973,0.045203107344838234
4076,2016-02-15,27.645000457763672,27.86000061035156,26.72500038146973,27.07999992370605,92689.0,0.05454893369644376,1.2814055709868577,2.1320823976507017,51.3473768769535,51.41471349196254,-0.36272220748145045,-0.5496965947851109,-0.5145406389897431,-1.1079774040322157,13.539092742350173,1.6450004577636683,0.3050367907380931,0.5630004882812507,-1.0157578172596757,2.141758793822177,-0.2263786644892143,1.3523796410517157,0.7888031772726585,91.18852026518407,40.05816195056654,0.7893791527704636,2,-0.3625001907348633,-0.3625001907348633,-0.25750017166137695,-0.5174999237060511,-0.3950004577636719,0,-0.007234608776549578,-2.4141274024753008,26.21500015258789,-1.0913747063937824,25.56999969482422,-1.7826115801170672,26.36000061035156,-0.007234608776549578
4077,2016-02-16,27.78000068664551,28.15999984741211,27.489999771118164,27.85000038146973,99221.0,0.0048833505750196515,-1.061533856825922,-0.12389314806750241,51.842875933555476,50.009238357003646,-0.541322940619267,-0.6544564544977582,-0.6385933286225409,-1.2117667506964587,13.149667579907701,0.6700000762939453,0.2634478045915891,0.6575006484985373,-0.9504483709010891,2.2654496678981637,-0.14647386120127592,1.4614751581983505,0.47297473486627695,86.13141633177858,36.59604081209076,0.8039745096998139,2,-0.49750041961670277,-0.49750041961670277,-0.4775004386901891,-0.6525001525878906,-0.43000030517578125,1,-0.022138220155401678,1.2814055709868577,27.645000457763672,-2.4141274024753008,26.21500015258789,-1.0913747063937824,25.56999969482422,-0.022138220155401678
4078,2016-02-17,29.20000076293945,29.38999938964844,27.729999542236328,27.95000076293945,93062.0,0.05111591221005862,1.0368130607965342,-17.857220708446867,62.552008967622875,50.253295776358605,-2.126995210173966,-1.9711388017759255,-2.003517380940746,-2.5850361533951336,12.659275989828886,1.659999847412113,0.2036400614112921,1.947750663757322,0.11284776002088748,3.7826535674937567,1.0302992118891048,2.8652021156255394,-3.7800006866455043,95.21413955740839,38.82051447371763,0.9174514518682173,2,-1.7950010299682582,-1.7950010299682582,-1.958750724792477,-2.072500228881829,-2.2100009918212855,2,-0.06797947118107328,-1.061533856825922,27.78000068664551,1.2814055709868577,27.645000457763672,-2.4141274024753008,26.21500015258789,-0.06797947118107328
4079,2016-02-18,29.35000038146973,29.5,28.92499923706055,29.10000038146973,59316.0,0.0051369731031192245,1.0909147656732396,0.2,60.391195717989284,50.56860350517978,-2.333480506392533,-2.0037405404452038,-2.110875443337637,-2.686160063128977,12.084021039185034,0.5750007629394496,0.25196914700145,1.9580002784729054,-0.06899770217877332,3.984998259124584,0.944501288147066,2.9714992687987447,-3.8506003189086933,95.90724199017868,38.465419474821076,1.0134989903258385,2,-1.8900003433227575,-1.8900003433227575,-2.1087503433227575,-2.2224998474121094,-2.47500038146973,3,-0.07649065792349341,1.0368130607965342,29.20000076293945,-1.061533856825922,27.78000068664551,1.2814055709868577,27.645000457763672,-0.07649065792349341
4080,2016-02-19,28.875,29.38999938964844,28.59499931335449,29.18000030517578,65354.0,-0.01618399915829727,1.193108274490406,-1.220001220703125,54.40805909800214,51.66386892365117,-1.85089097141055,-1.4532116098754102,-1.5785311101960104,-2.171256084741202,11.408081329965365,0.7950000762939524,0.07569243394966207,1.3877498626708977,-0.7326362248977603,3.5081359502395557,0.32755681888656696,2.4479429064552285,-3.215575939941406,77.47747438138315,24.368943456022194,1.0601930437843299,2,-1.4149999618530273,-1.4149999618530273,-1.6700000762939453,-1.7474994659423793,-1.7000007629394496,4,-0.05541126862232815,1.0909147656732396,29.35000038146973,1.0368130607965342,29.20000076293945,-1.061533856825922,27.78000068664551,-0.05541126862232815
4081,2016-02-22,29.0049991607666,29.795000076293945,28.8799991607666,29.31999969482422,48128.0,0.004502135437804311,-2.2389382323452263,1.0327876028716512,56.71794466499042,52.41379411511446,-1.7073818299311228,-1.527228937580766,-1.6449472801152965,-2.2605898036966607,11.568351063154408,0.9200000762939453,-0.030502293307915096,1.4324990272521987,-0.7907903552991833,3.6557884098035807,0.3208543359765095,2.544143718527888,-3.1919520631103495,65.72664594649163,15.521119591459538,1.1116446912756905,2,-1.3974990844726562,-1.3974990844726562,-1.8587489128112793,-1.8774986267089808,-1.8649997711181605,0,-0.06050678198744752,1.193108274490406,28.875,1.0909147656732396,29.35000038146973,1.0368130607965342,29.20000076293945,-0.06050678198744752
4082,2016-02-23,28.57999992370605,29.149999618530273,28.399999618530273,29.06999969482422,54408.0,-0.01465262021573932,1.3076936620234927,1.5555521916307007,48.61725677720567,52.39299862793927,-1.0862097350895006,-1.0613475305168336,-1.145807934440068,-1.78892020389873,11.406673026102931,0.75,-0.0894341919931847,0.9469998359680147,-1.3185392283616473,3.2125389002976767,-0.18576969619681805,2.0797693681328475,-2.5280356473315386,41.16223543049246,-3.0584149563279226,1.1327695321648312,2,-0.9724998474121058,-0.9724998474121058,-1.4512495994567836,-1.4524993896484304,-1.6800003051757777,1,-0.04653603664298356,-2.2389382323452263,29.0049991607666,1.193108274490406,28.875,1.0909147656732396,29.35000038146973,-0.04653603664298356
4083,2016-02-24,29.20499992370605,29.48500061035156,28.7549991607666,28.9950008392334,130687.0,0.021868439526537164,-1.1159387439186097,-0.42856976033568317,55.90200052802536,53.96059065341447,-1.4138924331326344,-1.6276378078663036,-1.679656019962426,-2.383659473583119,11.4842991056204,0.9050006866455078,0.10273955297876824,1.4817498207092257,-0.8862012104152193,3.8497008518336706,0.297774305147005,2.6657253362714464,-2.928453499336374,57.70609613033929,15.192884690694491,1.183975515562222,2,-1.3900003433227504,-1.5974998474121058,-2.0837497711181605,-2.0774993896484304,-2.0849990844726527,2,-0.06351650563541333,1.3076936620234927,28.57999992370605,-2.2389382323452263,29.0049991607666,1.193108274490406,28.875,-0.06351650563541333
4084,2016-02-25,29.114999771118164,29.489999771118164,28.82999992370605,29.2450008392334,57919.0,-0.0030816693313816534,1.129035433676463,-0.6190554041780304,58.98942799938407,55.64090517374763,-0.8584242531891171,-1.402404214385001,-1.4807454497481771,-2.280140720756762,10.737386285353528,0.6599998474121129,0.2218782871358087,1.2602497100830092,-1.1102720162337292,3.6307714363997476,0.07498884692464003,2.4455105732413784,-2.6273461276330323,51.25447440598757,5.54949889836373,1.1852608631583694,2,-0.8549995422363281,-1.5074996948242188,-1.9937496185302734,-1.9874992370605433,-0.475000381469723,3,-0.07298643368384916,-1.1159387439186097,29.20499992370605,1.3076936620234927,28.57999992370605,-2.2389382323452263,29.0049991607666,-0.07298643368384916
4085,2016-02-26,28.854999542236328,29.45000076293945,28.72500038146973,29.45000076293945,56242.0,-0.008930112688503411,1.4369710724726934,4.57689486193841,68.76711877789657,57.576432051630206,-0.20624723720197125,-1.068826591802086,-1.1384009055061242,-2.0046434501705477,9.912441743581892,0.7250003814697195,0.3817101573491648,0.9187495231628411,-1.4725985865416291,3.3100976328673113,-0.27692453168939224,2.1144235780150744,-2.1689051127826673,32.61647128313248,-18.090381119088164,1.1956740548522344,2,-0.21249961853027344,-1.2474994659423828,-1.7337493896484375,-1.7274990081787074,0.020000457763671875,4,-0.06861894207754593,1.129035433676463,29.114999771118164,-1.1159387439186097,29.20499992370605,1.3076936620234927,28.57999992370605,-0.06861894207754593
4086,2016-02-29,28.95000076293945,29.170000076293945,28.5,28.5,73675.0,0.0032923660443682223,-1.9777730682829653,-0.7563022516284542,67.00433997611253,59.26103916746988,-0.10802713731513336,-1.147858232790437,-1.2058008112042558,-2.082000826855893,9.906536660709817,0.6700000762939453,0.703501427792613,0.9662507057189913,-1.4677883417397233,3.400289753177706,-0.25076881801036777,2.1832702294483504,-2.077371994675371,50.45881352432448,-3.6266372507615188,1.217019523729358,2,-0.18750095367431285,-1.3425006866455043,-1.7000002861022914,-1.8225002288818288,0.0849990844726598,0,-0.06131265903630578,1.4369710724726934,28.854999542236328,1.129035433676463,29.114999771118164,-1.1159387439186097,29.20499992370605,-0.06131265903630578
4087,2016-03-01,29.54999923706055,29.739999771118164,29.01000022888184,29.15500068664551,61916.0,0.020725335347458573,-1.131387186505418,0.8777730682829722,71.93946647762843,60.30409000191494,-0.4811450513813824,-1.688320331628514,-1.7729135009449308,-2.661964741992964,10.081422881445507,0.7899990081787145,1.0035867692368932,1.4734992027282736,-1.0537961045377067,4.000794509994254,0.20985154909528347,2.7371468563612638,-2.502028190314679,84.67737345739334,24.6463552418409,1.2636476536329901,3,-0.45249938964844105,-1.9424991607666051,-2.038749217987064,-2.4224987030029297,-0.26999855041503906,1,-0.08155668052910048,-1.9777730682829653,28.95000076293945,1.4369710724726934,28.854999542236328,1.129035433676463,29.114999771118164,-0.08155668052910048
4088,2016-03-02,29.415000915527344,29.76499938964844,29.25,29.59499931335449,75619.0,-0.004568471235826488,-1.0196045432276204,-0.4556938187191172,79.06275481782285,62.37870767967423,-0.3491595700099026,-1.5887016243246848,-1.6679780272078517,-2.5068747747626468,10.609748352606129,0.514999389648441,1.1317578139186146,1.309250831604004,-1.267814560853619,3.886316224061627,0.020718135375190627,2.597783527832817,-2.202208127008589,72.33212308360353,5.03657679001725,1.2885326962288115,3,-0.3175010681152344,-1.8075008392333984,-2.0075011253356934,-2.287500381469723,-0.41500091552734375,2,-0.08550063636644234,-1.131387186505418,29.54999923706055,-1.9777730682829653,28.95000076293945,1.4369710724726934,28.854999542236328,-0.08550063636644234
4089,2016-03-03,28.90500068664551,29.70000076293945,28.854999542236328,29.60000038146973,32006.0,-0.01733810005127745,-1.1257839303279393,3.861143783577658,70.75618453604757,64.19516606167927,0.10178274920779984,-1.07390436621343,-1.1813691814058522,-1.9805824254737168,10.78988243486268,0.8450012207031214,1.2447670656557577,0.7612505912780811,-1.8405461398280138,3.363047322384176,-0.5396477742749646,2.062148956831127,-1.537275460860247,32.01588000434262,-39.208761925422834,1.3008983655530475,3,0.192499160766598,-1.297500610351566,-1.513750553131107,-1.7775001525878906,0.154998779296875,3,-0.061754015049610644,-1.0196045432276204,29.415000915527344,-1.131387186505418,29.54999923706055,-1.9777730682829653,28.95000076293945,-0.061754015049610644
4090,2016-03-04,28.53000068664551,29.125,28.5,29.125,44829.0,-0.012973533682469562,1.1008427605617548,0.8561144958559694,58.15668815203669,64.35502644912886,0.4723731844881094,-0.6582247509111561,-0.8358899232548183,-1.5906668408360538,11.276930550984899,0.625,1.1002696783620252,0.33900051116943786,-2.2543809440436284,2.932381966382504,-0.9576902164370935,1.6356912387759692,-1.0166389698297245,2.371596926528868,-63.58781778026952,1.296690727606533,3,0.5524988174438441,-0.922500610351566,-1.138750553131107,-1.4025001525878906,0.2349987030029297,4,0.003855545052770415,-1.1257839303279393,28.90500068664551,-1.0196045432276204,29.415000915527344,-1.131387186505418,29.54999923706055,0.003855545052770415
4091,2016-03-07,28.5049991607666,29.0,28.5049991607666,28.7450008392334,22131.0,-0.0008763240545806017,-3.124978145116427,0.4033646309837146,56.820307257257035,65.2664765024679,0.46823043373554185,-0.4690376773068188,-0.8376009593392659,-1.5444366559570994,10.566339872893218,0.49500083923339844,0.9720599858233996,0.19449901580810547,-2.2094426091902015,2.5984406408064125,-1.0074717966910463,1.3964698283072572,-0.854739142382126,0.3951907651110323,-60.40961583588429,1.201970812499153,3,0.6275005340576172,-0.8974990844726562,-1.159998893737793,-1.3774986267089808,0.6100006103515625,0,0.012980208739758803,1.1008427605617548,28.53000068664551,-1.1257839303279393,28.90500068664551,-1.0196045432276204,29.415000915527344,0.012980208739758803
4092,2016-03-08,28.020000457763672,28.55500030517578,27.44499969482422,28.5,121325.0,-0.017014513849572976,2.7627129602689684,1.9999841055392196,36.52966843466683,63.1139951587614,0.9671451066087364,0.13470483715730097,-0.38550130076356837,-1.0408140202128706,9.911553033834752,1.1100006103515625,0.9392379299241824,-0.36149969100952006,-2.632956606477464,1.9099572244584238,-1.497228148743492,0.7742287667244518,1.7749996185302734,24.78451890412937,-30.359576883155185,1.1357284577339726,3,0.5849990844726562,-0.41250038146972656,-0.6737504005432129,-0.8924999237060511,0.8599987030029297,1,0.036224103250048545,-3.124978145116427,28.5049991607666,1.1008427605617548,28.53000068664551,-1.1257839303279393,28.90500068664551,0.036224103250048545
4093,2016-03-09,28.13999938964844,28.25,27.93000030517578,28.09499931335449,47898.0,0.004282617056543314,1.4150802162131038,-0.09375024835293821,36.09193164583275,60.569828897255704,0.7601239442615295,0.1632671684918563,-0.5131823586167847,-1.1452939447585457,9.56455919526124,0.31999969482421875,0.8685153353602395,-0.3305006980895975,-2.3988662320334733,1.7378648358542783,-1.3646834650615354,0.7036820688823404,1.6080006790161114,30.820370981248146,-18.3756729192308,1.0341827669719375,3,0.4650001525878871,-0.5324993133544957,-0.8474993705749547,-1.0124988555908203,1.0550003051757777,2,0.04051177404845396,2.7627129602689684,28.020000457763672,-3.124978145116427,28.5049991607666,1.1008427605617548,28.53000068664551,0.04051177404845396
4094,2016-03-10,27.5,28.36000061035156,27.5,27.90500068664551,34341.0,-0.02274340453197987,-3.246909394029285,-8.999999999998657,34.77296403535382,56.792700592528725,1.281731779539875,1.0068949904435556,0.10025638276092508,-0.49669264758571785,8.626755846207635,0.860000610351559,0.9082785846836714,-1.0670001029968255,-2.6998129002493556,0.5658126942557047,-1.8834065016230888,-0.25059370437056216,2.201940061187745,3.273827094336538,-40.595585795715216,0.8164063986262642,3,1.1049995422363281,0.10750007629394531,0.059999942779541016,-0.37249946594237926,1.5,3,0.05454545454545445,1.4150802162131038,28.13999938964844,2.7627129602689684,28.020000457763672,-3.124978145116427,28.5049991607666,0.05454545454545445
4095,2016-03-11,27.399999618530273,28.09499931335449,27.2450008392334,28.09499931335449,48517.0,-0.003636377507990063,1.4460398485098123,1.7160457197756158,32.10701573085319,52.91522012083324,1.2892097590062797,1.2650860633938414,0.1673120279327378,-0.38563061368103746,7.973086760314143,0.8499984741210902,0.8130138416087824,-1.2262504577636726,-2.5579406322528655,0.10543971672552033,-1.8920955450082673,-0.5604053705190779,2.256801635330202,8.83184349952452,-30.939621304188822,0.6658450872445962,3,1.1050004959106445,0.20750045776367188,0.25875043869018555,-0.2724990844726527,1.5900001525878906,4,0.06058393688040331,-3.246909394029285,27.5,1.4150802162131038,28.13999938964844,2.7627129602689684,28.020000457763672,0.06058393688040331
4096,2016-03-14,27.44499969482422,27.96999931335449,27.399999618530273,27.82500076293945,76122.0,0.0016423385737389662,-1.4255243166028029,0.546764366869749,36.175385105759254,48.94143330173667,1.1267660376977808,1.2694178934120046,0.10823124943131646,-0.4215103080853275,8.474282482090574,0.5699996948242152,0.6860605117373346,-1.171250343322754,-2.5365454190863304,0.19404473244082254,-1.8538978812045421,-0.4886028054409657,2.1153295424511747,15.267094437091686,-23.323464175825514,0.6826475378817879,3,1.0600004196166992,0.16250038146972656,0.21375036239624023,-0.317499160766598,1.4750003814697266,0,0.04809618180003694,1.4460398485098123,27.399999618530273,-3.246909394029285,27.5,1.4150802162131038,28.13999938964844,0.04809618180003694
4097,2016-03-15,27.165000915527344,27.59499931335449,27.09000015258789,27.59499931335449,51524.0,-0.010202178262355033,1.3488420576376514,1.131571550469308,22.87232774368063,42.69805251572086,1.1542572717946307,1.5820948900151528,0.36270708494071613,-0.13392673422263712,9.371956963071254,0.504999160766598,0.4848524031014776,-1.4204991340637214,-2.8889064603611736,0.04790819223373077,-2.1547027972124475,-0.6862954709149953,2.3027151858263686,5.905569756370109,-29.016703291965907,0.7342036631487264,3,1.2299995422363281,0.44249916076660156,0.43124914169311523,-0.03750038146972301,1.4749984741210973,1,0.07178350045540438,-1.4255243166028029,27.44499969482422,1.4460398485098123,27.399999618530273,-3.246909394029285,27.5,0.07178350045540438
4098,2016-03-16,27.21500015258789,27.35000038146973,26.88500022888184,27.13999938964844,48802.0,0.0018405755706036864,1.6956435205660656,-0.1744210288188077,24.46233981713027,37.55429199139672,0.8486100035648647,1.4501072479865371,0.2891739298334528,-0.16958657786257092,9.788121253793783,0.4650001525878906,0.28810173374686343,-1.2712498664855971,-2.8303111785688095,0.2878114455976153,-2.050780522527205,-0.49171921044398914,2.110052991839872,22.372870397310184,-10.050426902403064,0.7795306560416062,3,0.7899999618530273,0.3924999237060547,0.2825002670288086,-0.08749961853026988,1.4549999237060547,2,0.06117945981420059,1.3488420576376514,27.165000915527344,-1.4255243166028029,27.44499969482422,1.4460398485098123,27.399999618530273,0.06117945981420059
4099,2016-03-17,27.104999542236328,27.48500061035156,26.84499931335449,27.47500038146973,27590.0,-0.004041911068705328,2.282047018432811,-4.933294339047125,25.49016779344629,33.92467861822001,0.7559223981858167,1.4580493576425866,0.4115955571714949,-0.05212749931715166,10.075566448277245,0.6400012969970703,-0.02741960538413224,-1.2690004348754869,-2.8883232032138224,0.3503223334628487,-2.0786618190446546,-0.4593390507063191,2.024849368947759,20.80001831054716,-11.119707507363184,0.8096613841691677,3,0.817500114440918,0.5025005340576172,0.3925008773803711,0.022500991821292615,1.5650005340576172,3,0.07710755166518823,1.6956435205660656,27.21500015258789,1.3488420576376514,27.165000915527344,-1.4255243166028029,27.44499969482422,0.07710755166518823
4100,2016-03-18,27.274999618530273,27.36000061035156,26.899999618530273,27.20000076293945,72013.0,0.006271908473159726,2.755097274447145,-0.20269914994304508,27.023270733485347,30.613896782245376,0.43491500397393423,1.2248330880507083,0.2678536793384332,-0.2121677996032858,10.686116436188806,0.4600009918212855,-0.3943182594911221,-1.0190003395080574,-2.6913312238836546,0.6533305448675399,-1.855165781695856,-0.1828348973202587,1.6263643328708532,38.22224934895865,8.290370278170883,0.8361654421877994,3,0.4250001907348633,0.5399999618530273,0.007500648498535156,-0.1474990844726527,1.3649997711181676,4,0.06324474447646855,2.282047018432811,27.104999542236328,1.6956435205660656,27.21500015258789,1.3488420576376514,27.165000915527344,0.06324474447646855
4101,2016-03-21,27.25,27.32500076293945,26.71999931335449,27.0,60618.0,-0.0009165763109044711,2.0249957084820007,3.3333841967394977,12.540678768509764,27.9484534860057,0.294099331249452,1.171684023729366,0.3375768283858527,-0.1758954395362622,11.071059195749084,0.6050014495849609,-0.6750884199982288,-0.9562500000000007,-2.655456950059044,0.7429569500590425,-1.8058534750295223,-0.1066465249704791,1.4457274875964643,60.5715070452013,36.01281140453803,0.8496034750295218,3,0.2899999618530238,1.0074996948242188,0.032500267028808594,-0.12249946594237926,1.5249996185302734,0,0.06385320260984084,2.755097274447145,27.274999618530273,2.282047018432811,27.104999542236328,1.6956435205660656,27.21500015258789,0.06385320260984084
4102,2016-03-22,27.25,27.399999618530273,26.864999771118164,26.979999542236328,60752.0,0.0,-1.1399993896484375,1.0800018310546875,13.117500571880214,25.395738922233196,0.19376478488887372,1.1245933860881152,0.35469189366768816,-0.16762187448398436,11.88641817581763,0.5349998474121094,-0.832605423868003,-0.8897500038146973,-2.63095196604408,0.8514519584146854,-1.7603509849293886,-0.019149022700005958,1.208640106687426,69.28101804872378,48.66827586736377,0.8706009811146919,3,0.2899999618530238,1.0074996948242188,0.032500267028808594,-0.12249946594237926,1.235000610351559,1,0.06128440646950262,2.0249957084820007,27.25,2.755097274447145,27.274999618530273,2.282047018432811,27.104999542236328,0.06128440646950262
4103,2016-03-23,27.35000038146973,27.584999084472656,27.170000076293945,27.21999931335449,32869.0,0.003669738769531472,-2.6086942099414525,0.48148462114471613,19.20788683709206,23.66628590020411,-0.03361687471927155,0.9259705601418915,0.24108354512062746,-0.25916219366565585,12.365117246374616,0.41499900817871094,-0.9891192110145823,-0.6969996452331522,-2.3964033305620696,1.0024040400957652,-1.5467014878976109,0.15270219743130653,0.9000028300177441,72.83251269544868,51.445461011517395,0.8497018426644583,3,0.05749893188475852,0.9074993133544886,-0.06750011444092152,-0.22249984741210938,1.4699993133544886,2,0.04716632505251139,-1.1399993896484375,27.25,2.0249957084820007,27.25,2.755097274447145,27.274999618530273,0.04716632505251139
4104,2016-03-24,26.989999771118164,27.32999992370605,26.8799991607666,27.29999923706055,27060.0,-0.01316272780001404,1.4324310391933754,-2.384591684028184,19.322670411455803,22.24580308693774,0.27539281300060736,1.179059848114285,0.6107369533797282,0.1095263722859201,12.97602290823614,0.47000122070312855,-1.00967170883548,-0.9507502555847154,-2.6346502428233194,0.7331497316538886,-1.7927002492040174,-0.10880026196541337,1.0764029725933533,31.21393401233521,7.114978398803917,0.8419499936193018,3,0.3549995422363246,1.2674999237060547,0.41499996185302734,0.13750076293945668,2.3549995422363246,3,0.062245287863008425,-2.6086942099414525,27.35000038146973,-1.1399993896484375,27.25,2.0249957084820007,27.25,0.062245287863008425
4105,2016-03-29,26.875,27.024999618530273,26.7549991607666,26.94499969482422,38235.0,-0.0042608289030526825,1.3478347403512845,0.22580585618566273,18.65382090119425,20.298962619763852,0.34429616999798895,1.1996226147190647,0.7429564882539736,0.24317189850678034,13.774638747821422,0.2700004577636719,-1.0471281554171448,-0.966750049591063,-2.6571356846183676,0.7236355854362415,-1.8119428671047153,-0.12155723207741076,1.029834332068674,17.91915926696086,-8.799022728993677,0.8451928175136526,3,0.28249931335448863,1.3824996948242188,0.5850000381469727,0.25250053405762074,2.954999923706051,1,0.06679070051326308,1.4324310391933754,26.989999771118164,-2.6086942099414525,27.35000038146973,-1.1399993896484375,27.25,0.06679070051326308
4106,2016-03-30,27.17499923706055,27.45000076293945,26.82500076293945,26.95499992370605,43886.0,0.011162762309229857,-1.6041794982853261,-3.142861035422445,32.50512970776087,21.369273949106095,0.0022011307673182046,0.8008884518485466,0.47191638424522253,-0.03273501492423492,14.599387502420852,0.625,-1.0237428942343385,-0.578000736236568,-2.2087236988184387,1.0527222263453027,-1.3933622175275033,0.23736074505436733,0.5876548927624228,50.60242348199206,22.663116713594057,0.815361481290936,3,-0.02250003814697621,1.0825004577636683,0.28500080108642223,-0.04749870300292969,2.485000610351559,2,0.05390985073478727,1.3478347403512845,26.875,1.4324310391933754,26.989999771118164,-2.6086942099414525,27.35000038146973,0.05390985073478727
4107,2016-03-31,27.13999938964844,27.32500076293945,27.04999923706055,27.10000038146973,30711.0,-0.0012879429032099932,-2.9285568316506936,0.18181424100291585,28.540754262887035,21.822431109745736,0.037192770701281574,0.6809946866588312,0.5228481952830286,0.022007233477427945,14.949792537319942,0.27500152587889914,-0.9797896114572815,-0.49250059127807333,-1.905793197525302,0.9207920149691553,-1.1991468944016894,0.21414571184554276,0.4975361621983154,46.3855740085812,18.033651770712254,0.7066463031236144,3,0.012499809265133166,1.1024999618530238,0.46750068664550426,0.08500099182128551,2.4899997711181605,3,0.06024319328118488,-1.6041794982853261,27.17499923706055,1.3478347403512845,26.875,1.4324310391933754,26.989999771118164,0.06024319328118488
4108,2016-04-01,26.899999618530273,27.07999992370605,26.584999084472656,26.90999984741211,32895.0,-0.008843027874558707,1.8285731412908204,-0.2500119212245482,34.45593576281668,22.81862755078689,0.25458282530636467,0.7619833959851512,0.788086428117424,0.2759237900854359,15.486828903717848,0.5550003051757848,-0.9750404093427285,-0.6067502975463874,-1.779297374775247,0.5657967796824721,-1.193023836160819,-0.020476758931955885,0.6274315846974119,36.41617604903986,4.689958167653259,0.5862735386144305,4,0.1849994659423828,1.2749996185302734,0.7075004577636719,0.3250007629394531,3.720001220703125,4,0.05892197079175587,-2.9285568316506936,27.13999938964844,-1.6041794982853261,27.17499923706055,1.3478347403512845,26.875,0.05892197079175587
4109,2016-04-04,27.1200008392334,27.190000534057614,26.82999992370605,26.93000030517578,65519.0,0.008178484156987631,1.1818223853423584,-18.999618539004388,43.17075893895556,24.612792906950247,0.04127368847576918,0.423089864173253,0.5980123364030518,0.07181878496181326,16.425581321976406,0.3600006103515625,-0.8874854494587083,-0.29749908447265483,-1.27791521393155,0.6829170449862403,-0.7877071492021024,0.19270898025679273,0.2754898673685844,61.84979383034578,26.102847841836365,0.49020806472944745,4,-0.03500175476074219,1.0549983978271484,0.5912489891052246,0.10499954223632812,3.5,0,0.06268432164395432,1.8285731412908204,26.899999618530273,-2.9285568316506936,27.13999938964844,-1.6041794982853261,27.17499923706055,0.06268432164395432
4110,2016-04-05,28.63999938964844,28.920000076293945,27.10000038146973,27.10000038146973,156212.0,0.05604714245495601,-1.3636374895807872,8.10523515534809,66.95036128723657,30.658313186808783,-1.4133681306496477,-1.14705545608588,-0.8871582417787884,-1.4179344707310655,17.46707279951081,1.8199996948242152,-0.7700868576790434,1.2169995307922399,0.20944731208588863,2.224551749498591,0.7132234214390643,1.7207756401454155,-2.055000305175785,88.00854099735928,47.6191724473163,0.5037761093531758,4,-0.8874998092651403,-0.4650001525878942,-0.7062492370605504,-1.4149990081787145,2.8950004577636683,1,0.02461591964840837,1.1818223853423584,27.1200008392334,1.8285731412908204,26.899999618530273,-2.9285568316506936,27.13999938964844,0.02461591964840837
4111,2016-04-06,28.875,28.959999084472656,28.040000915527344,28.815000534057614,62403.0,0.008205328748592589,7.000066343243355,0.038960717262633233,74.56895559494477,37.48625263381595,-1.557398809805786,-1.426028486576513,-1.0945205864355287,-1.6301973053123362,18.58017431788838,0.9199981689453125,-0.6390428971490039,1.4335000991821296,0.3329974496010877,2.5340027487631716,0.8832487743916069,1.9837514239726524,-2.2433008956909184,96.42109118009868,49.53532976071568,0.5502513247905216,4,-1.1025009155273438,-0.7000007629394531,-0.75,-1.6499996185302734,3.2649993896484446,2,0.033073590431378364,-1.3636374895807872,28.63999938964844,1.1818223853423584,27.1200008392334,1.8285731412908204,26.899999618530273,0.033073590431378364
4112,2016-04-07,29.03499984741211,29.149999618530273,28.59000015258789,28.645000457763672,80999.0,0.005541120256696397,-1.2399978637695312,6.50004768413987,75.34818408729377,43.724063439393916,-1.60651059161248,-1.587479136303049,-1.2267098209078213,-1.7505705264742168,18.97464414944267,0.5599994659423828,-0.5116536091284551,1.5427499771118178,0.2526400768074737,2.832859877416162,0.8976950269596458,2.18780492726399,-2.310168743896483,95.51657905753945,43.64930024348748,0.6450549501521717,4,-1.1675004959106445,-0.8600006103515625,-0.8499999046325684,-1.6399993896484375,3.384998321533196,3,0.02152574490389414,7.000066343243355,28.875,-1.3636374895807872,28.63999938964844,1.1818223853423584,27.1200008392334,0.02152574490389414
4113,2016-04-08,29.28000068664551,29.80500030517578,28.989999771118164,29.0,92019.0,0.008438120906525182,-4.433316167261121,0.7179516021753681,79.19464324391572,50.37650486522279,-1.7309814593789632,-1.836872301732793,-1.441446819730519,-1.958508734000862,19.627348217572564,0.8150005340576172,-0.32645940047695277,1.7307507514953642,0.23568410772325166,3.2258173952674767,0.9832174296093079,2.4782840733814204,-2.4096594722290057,82.35295626177681,25.45888200929845,0.7475333218860555,4,-1.0850009918212926,-1.0850009918212926,-0.927500724792484,-1.672500610351566,3.784997940063473,4,0.011953499518895905,-1.2399978637695312,29.03499984741211,7.000066343243355,28.875,-1.3636374895807872,28.63999938964844,0.011953499518895905
4114,2016-04-11,29.0,29.489999771118164,28.96999931335449,29.28000068664551,49245.0,-0.00956286475680368,-2.058807689934266,-1.0,72.49022079979298,56.358327076178206,-1.269365578383045,-1.5164844429908264,-1.1043142844555618,-1.6438948567058844,19.91378302402324,0.5200004577636754,-0.14334286452832856,1.3757500648498535,-0.2533966587818455,3.0048967884815525,0.561176703034004,2.190323426665703,-1.8948860583227507,70.24028362733293,10.530596969319376,0.8145733618158486,4,-0.8050003051757812,-0.8050003051757812,-0.6475000381469727,-1.3924999237060547,3.654998779296875,0,0.05586209790459984,-4.433316167261121,29.28000068664551,-1.2399978637695312,29.03499984741211,7.000066343243355,28.875,0.05586209790459984
4115,2016-04-12,29.059999465942386,29.21999931335449,28.60000038146973,29.07500076293945,36311.0,0.00206894710146166,3.065588123096598,0.05357592931925651,73.38500094874546,60.90053499184316,-1.102799465194611,-1.5238742277019703,-1.1291628220110432,-1.678320808549799,19.80234120213146,0.6199989318847585,0.008240864782877111,1.3527495384216337,-0.39324581997425767,3.098744896817525,0.47975185922368624,2.225747217619581,-1.7388946151852558,57.79030612686,-1.7355816942388458,0.8729976791979464,4,-0.8649997711181676,-0.8649997711181676,-0.707499504089359,-1.452499389648441,4.440000534057614,1,0.053682085408132796,-2.058807689934266,29.0,-4.433316167261121,29.28000068664551,-1.2399978637695312,29.03499984741211,0.053682085408132796
4116,2016-04-13,28.76499938964844,29.375,28.59000015258789,29.354999542236328,32040.0,-0.010151413686007693,1.4920587825686795,39.32994278450663,68.18726358499028,65.30570269429907,-0.6241781737601464,-1.1857043079893366,-0.8266993845476698,-1.3611988954339402,19.744184428700162,0.7849998474121094,0.19222508835500918,0.9917494773864775,-0.8113655342811334,2.7948644890540884,0.09019197155267378,1.8933069832202811,-1.2451829025378167,14.40322757884521,-42.07570487326675,0.901557505833805,4,-0.5699996948242223,-0.5699996948242223,-0.41999959945679066,-1.1574993133544957,5.529998779296864,2,0.0962976018264925,3.065588123096598,29.059999465942386,-2.058807689934266,29.0,-4.433316167261121,29.28000068664551,0.0962976018264925
4117,2016-04-14,29.114999771118164,29.114999771118164,28.604999542236328,28.604999542236328,38823.0,0.012167578268598156,1.0,-0.8644069440403505,69.98866391444008,69.253783600035,-0.7426616518310958,-1.4568169907833948,-1.1551829157229534,-1.6871369699649748,19.40326261121939,0.5100002288818359,0.41616828876217227,1.2442499160766616,-0.6298681982178138,3.118368030371137,0.3071908589294239,2.1813089732238993,-1.412368578562326,43.2098397199416,-10.737794754648107,0.9370590571472378,4,-0.7974996566772461,-0.9200000762939453,-0.744999885559082,-1.5074996948242188,4.68499946594239,3,0.10389832190660209,1.4920587825686795,28.76499938964844,3.065588123096598,29.059999465942386,-2.058807689934266,29.0,0.10389832190660209
4118,2016-04-15,28.8799991607666,29.0049991607666,28.65999984741211,29.0,37084.0,-0.008071461864982754,4.30771600862714,-0.23529565760489476,72.02796021333837,72.46013929718866,-0.22044362844473397,-1.1496250200932359,-0.937542599685365,-1.4328687213640876,18.862595029883522,0.4549999237060547,0.5807046859720373,0.9259993553161614,-0.9732237134829234,2.825222424115246,-0.023612179083382756,1.8756108897157056,-1.0091784392011682,32.22212567737397,-23.584920097189162,0.9496115343995428,4,-0.42749881744384766,-0.6849994659423828,-0.7737493515014648,-1.2724990844726562,4.710000991821289,4,0.12257614650445636,1.0,29.114999771118164,1.4920587825686795,28.76499938964844,3.065588123096598,29.059999465942386,0.12257614650445636
4119,2016-04-18,29.19499969482422,29.309999465942386,28.69499969482422,28.739999771118164,31209.0,0.010907221025322711,-1.2568795780735562,-3.7916395136295002,75.83517625339088,73.4473409600947,-0.2348488112829088,-1.3702744477956514,-1.244518067255612,-1.7289693617822444,18.61608792273069,0.6149997711181676,0.7819190607771596,1.1364998817443848,-0.7957392614383316,3.068739024927101,0.1703803101530248,2.1026194533357447,-1.1694446065699573,77.07002036125434,15.790036034669612,0.9661195715913586,4,-0.27249908447265625,-1.0,-1.088749885559082,-1.5874996185302734,4.404998779296868,0,0.13255690948237442,4.30771600862714,28.8799991607666,1.0,29.114999771118164,1.4920587825686795,28.76499938964844,0.13255690948237442
4120,2016-04-19,29.0,29.2549991607666,28.920000076293945,29.22500038146973,39432.0,-0.006679215511647629,1.3508877600872702,-0.4945064158188474,70.80957666885303,73.02963219052896,0.01853656778762769,-1.095587213299659,-1.0255404798608154,-1.5014817086770087,18.356259265199597,0.33499908447265625,0.9915179434995665,0.8552501678466804,-1.0837198374550177,2.7942201731483784,-0.11423483480416863,1.8247351704975294,-0.8320892943920164,52.22929007741164,-9.97166551154934,0.9694850026508489,4,0.19750022888183594,-0.8050003051757812,-0.8937501907348633,-1.3924999237060547,5.314998626708984,1,0.12603444066540948,-1.2568795780735562,29.19499969482422,4.30771600862714,28.8799991607666,1.0,29.114999771118164,0.12603444066540948
4121,2016-04-20,28.989999771118164,29.045000076293945,28.739999771118164,29.0049991607666,31819.0,-0.00034483547868402464,5.420976549951815,0.06666384096977812,71.21558845389788,72.57045489792941,0.0520372909051936,-0.9998074324691189,-0.9437944678599308,-1.4597597213825324,17.79247926470356,0.30500030517578125,1.1852116986112335,0.7582499504089348,-1.1677829221279588,2.6842828229458284,-0.20476648585951196,1.7212663866773816,-0.6911218975447575,54.60996745332378,-9.195311431943658,0.9630164362684474,4,0.20750045776367188,-0.7950000762939453,-0.9337496757507324,-1.3824996948242188,5.51500129699707,2,0.1555708956360533,1.3508877600872702,29.0,-1.2568795780735562,29.19499969482422,4.30771600862714,28.8799991607666,0.1555708956360533
4122,2016-04-21,28.920000076293945,29.170000076293945,28.6200008392334,29.170000076293945,38976.0,-0.0024146152251425246,3.399993896484375,16.66734486266531,74.1050033503765,72.00493935420282,0.11623178217813646,-0.8414207039038928,-0.817018561268668,-1.3697792786577097,17.37749263170787,0.5499992370605469,1.1832118730050887,0.604750251770021,-1.2865608036704579,2.4960613072105,-0.34090527595022024,1.5504057794902621,-0.5006324081923488,43.47823683235732,-22.80877375722246,0.9456555277202402,4,0.11999988555908203,-0.7250003814697266,-0.8637499809265137,-1.3125,5.835000991821289,3,0.1858574715930692,5.420976549951815,28.989999771118164,1.3508877600872702,29.0,-1.2568795780735562,29.19499969482422,0.1858574715930692
4123,2016-04-22,28.63999938964844,29.34499931335449,28.54999923706055,28.71500015258789,26836.0,-0.009681904768562677,-5.235268598441334,0.3000030517577983,67.88232786186316,71.49295124998841,0.330675141899178,-0.4846706290337153,-0.47458759911923565,-1.0700256376096924,17.3240906360849,0.7950000762939382,1.1249765257399815,0.2602496147155797,-1.579748902773872,2.1002481322050315,-0.6597496440291444,1.1802488734603038,-0.10978111058091145,11.320772824003422,-53.2337314418862,0.9199992587447251,4,0.3225002288818324,-0.4449996948242223,-0.6387491226196325,-1.0324993133544957,6.110000610351559,4,0.18016759627715384,3.399993896484375,28.920000076293945,5.420976549951815,28.989999771118164,1.3508877600872702,29.0,0.18016759627715384
4124,2016-04-25,28.670000076293945,28.80500030517578,28.420000076293945,28.80500030517578,47238.0,0.0010475100308957597,4.703697424377287,1.7999847413662415,50.54348990385173,68.95500557833354,0.27819655958521494,-0.40301962519124146,-0.41505423543786435,-1.0833313208406778,16.863516290037907,0.38500022888183594,1.0454634281735693,0.20625028610229634,-1.5162506006925938,1.9287511728971864,-0.6550001572951487,1.0675007294997414,1.135000228881836,27.02704931892143,-33.13301111984656,0.8612504433974453,4,0.22749996185302734,-0.47500038146972656,-0.8637499809265137,-1.0625,6.410001754760749,0,0.17160795476809554,-5.235268598441334,28.63999938964844,3.399993896484375,28.920000076293945,5.420976549951815,28.989999771118164,0.17160795476809554
4125,2016-04-26,28.670000076293945,29.0,28.649999618530273,28.90999984741211,19518.0,0.0,-1.499996594028651,1.7777730682829653,45.94060108971778,66.48315418996992,0.24256574138324183,-0.27578743654301263,-0.3444676608144164,-1.0772446701146876,16.335664128037454,0.35000038146972656,0.9195899694614447,0.11650028228759624,-1.4361277932690513,1.6691283578442437,-0.6598137554907275,0.89281432006592,1.1073002243042005,27.02704931892143,-27.367019095690406,0.7763140377783244,4,0.21249961853027344,-0.47500038146972656,-0.9050002098083496,-1.0625,5.51500129699707,1,0.17195669287435944,4.703697424377287,28.670000076293945,-5.235268598441334,28.63999938964844,3.399993896484375,28.920000076293945,0.17195669287435944
4126,2016-04-27,28.63999938964844,28.815000534057614,28.5,28.815000534057614,10601.0,-0.0010464139018371288,2.5999825614980727,0.7291721304309521,41.75365859874242,63.34593137711463,0.28269935846859084,-0.1374524336795524,-0.28887390489613907,-1.0431062108406444,16.39438509444127,0.31500053405761363,0.8355907631926627,0.013249588012698155,-1.397275759581273,1.4237749356066693,-0.6920130857842892,0.7185122618096855,1.1101549064636203,23.783729168643227,-24.359014406046036,0.7052626737969857,4,0.2425003051757777,-0.4449996948242223,-0.8824996948242223,-1.0324993133544957,5.1250000000000036,2,0.19814941892462823,-1.499996594028651,28.670000076293945,4.703697424377287,28.670000076293945,-5.235268598441334,28.63999938964844,0.19814941892462823
4127,2016-04-28,28.774999618530273,28.774999618530273,28.17499923706055,28.5,19059.0,0.00471369524297649,3.363645191047214,-1.5714161153557547,38.94966611018351,59.67056536565298,0.105491770219313,-0.15144685487549836,-0.40053680313087625,-1.1621242987180587,16.23943860474543,0.600000381469723,0.7402134175706401,0.06649980545044087,-1.1585375323450258,1.2915371432459075,-0.5460188634472907,0.6790184743481724,0.9485515931854245,51.28208054227385,7.158257169968387,0.6125186688977332,4,-0.015000343322753906,-0.5799999237060547,-0.8762497901916504,-1.1674995422363281,5.555002212524421,3,0.1991312432857515,2.5999825614980727,28.63999938964844,-1.499996594028651,28.670000076293945,4.703697424377287,28.670000076293945,0.1991312432857515
4128,2016-04-29,28.48500061035156,28.649999618530273,28.35000038146973,28.43000030517578,23357.0,-0.01007815854120686,-1.7906885967247448,0.20000138716455335,38.77997942226072,55.55332127330519,0.3727684616914253,0.27761848699396907,-0.1358669633342906,-0.8440951432630648,15.531689393101523,0.4249992370605433,0.6742348541305105,-0.3027492523193409,-1.1950639015614506,0.5895653969227688,-0.7489065769403958,0.14340807230171393,1.1766085223779328,37.57588928602735,-3.1103556194632276,0.4461573246210553,4,0.2749986648559606,-0.2900009155273402,-0.5862507820129359,-0.8775005340576136,5.790000915527347,4,0.220115861801496,3.363645191047214,28.774999618530273,2.5999825614980727,28.63999938964844,-1.499996594028651,28.670000076293945,0.220115861801496
4129,2016-05-02,28.81999969482422,28.81999969482422,28.479999542236328,28.665000915527344,17545.0,0.011760543348941388,3.387133293955503,2.8181439866834945,45.330746663440664,52.722340161592705,-0.02348846780068925,0.08064383062571423,-0.49766040600820816,-1.1564159112687094,15.072994238236992,0.3400001525878906,0.5702727303019728,-0.0527501106262207,-0.47756567407239103,0.3720654528199496,-0.26515789234930764,0.15965767109686624,0.7821450420785148,78.18180136774102,38.02082844953293,0.21240778172308547,5,-0.06000041961669922,-0.625,-0.9875001907348633,-1.2124996185302734,5.479999542236335,0,0.20575990173382097,-1.7906885967247448,28.48500061035156,3.363645191047214,28.774999618530273,2.5999825614980727,28.63999938964844,0.20575990173382097
4130,2016-05-03,29.34499931335449,29.45000076293945,28.65999984741211,28.65999984741211,50871.0,0.018216503264729456,-1.3065738144496286,4.419386198070463,60.35713726160699,51.515845584671496,-0.5525052660538101,-0.40984378226542617,-1.0285932581061026,-1.6458738360895602,15.837936330468958,0.7900009155273402,0.48462472184768046,0.43699951171874574,-0.02211172260303229,0.8961107460405238,0.2074438945578585,0.666555128879633,0.200059603554557,91.76460204527362,46.34834700291072,0.22955561716088865,5,-0.5324993133544886,-1.1499996185302699,-1.5437498092651332,-1.7374992370605433,4.870000839233402,1,0.1954337247195057,3.387133293955503,28.81999969482422,-1.7906885967247448,28.48500061035156,3.363645191047214,28.774999618530273,0.1954337247195057
4131,2016-05-04,29.82999992370605,29.899999618530273,29.28499984741211,29.290000915527344,65976.0,0.016527538650540796,-1.2363581507773296,0.7883203345798389,62.180576116497015,50.190909225351554,-1.0122724878747142,-0.8639236094946874,-1.5182045856698352,-2.090395305898465,16.787845750806905,0.6149997711181641,0.3566684374509208,0.8742501258850055,0.2578746693040763,1.4906255824659347,0.5660623975945427,1.1824378541754683,-1.6550006866455007,95.94204757423987,48.17105665831401,0.308187728290464,5,-0.792500495910641,-1.5875005722045863,-2.1225004196166957,-2.222499847412106,4.045000076293949,2,0.1459940147745029,-1.3065738144496286,29.34499931335449,3.387133293955503,28.81999969482422,-1.7906885967247448,28.48500061035156,0.1459940147745029
4132,2016-05-05,29.65999984741211,30.32999992370605,29.520000457763672,29.82999992370605,37570.0,-0.005698963349940911,-2.600006781701259,-0.3148155343235036,63.58885816308431,49.71385703659835,-0.8116144927884932,-0.6795396695604055,-1.3411846134567007,-1.8734681250172969,17.736148461642838,0.8099994659423793,0.2659584851951422,0.6730000495910637,-0.019025224285197595,1.365025323467325,0.3269874126529331,1.0190126865291944,-1.4505006027221654,66.16160448516031,15.745337002265856,0.3460126369381308,5,-0.4075002670288086,-1.202500343322754,-1.955000400543213,-2.052499771118164,3.5600013732910156,3,0.13840187334304743,-1.2363581507773296,29.82999992370605,-1.3065738144496286,29.34499931335449,3.387133293955503,28.81999969482422,0.13840187334304743
4133,2016-05-06,29.6299991607666,29.795000076293945,29.5,29.60000038146973,32983.0,-0.001011486405928852,-1.5652231602341897,-0.17646332843405027,58.413912940820616,50.58834848515044,-0.7000296998236912,-0.6555857652968342,-1.3245166071319971,-1.7921667635556133,18.041937694342046,0.2950000762939453,0.17104542590469407,0.6254994392395012,-0.113809465189604,1.3648083436686065,0.25584498702494685,0.9951538914540556,-1.3356798889160117,62.162128724355306,14.492898278331403,0.369654452214553,5,-0.3774995803833008,-1.172499656677246,-1.932499885559082,-2.0224990844726562,3.565000534057617,4,0.1586231118261865,-2.600006781701259,29.65999984741211,-1.2363581507773296,29.82999992370605,-1.3065738144496286,29.34499931335449,0.1586231118261865
4134,2016-05-09,30.6200008392334,30.690000534057614,29.67499923706055,29.709999084472656,37144.0,0.03341213994287484,-1.0714281543704498,30.33462614445934,73.9644883598228,53.70211373738433,-1.547020529654617,-1.6000327197189357,-2.313720533088212,-2.7162073637161903,18.68192698846796,1.060001373291012,0.09386052467312922,1.534501075744629,0.500872073314298,2.56813007817496,1.0176865745294634,2.0513155769597944,-2.24425434130859,96.55174033759137,47.416212996334906,0.5168145012151655,5,-1.1875009536743164,-1.860000610351566,-2.990001678466797,-3.012500762939453,3.094999313354492,0,0.11936644632492488,-1.5652231602341897,29.6299991607666,-2.600006781701259,29.65999984741211,-1.2363581507773296,29.82999992370605,0.11936644632492488
4135,2016-05-10,30.6200008392334,30.92499923706055,30.28499984741211,30.79999923706055,41422.0,0.0,1.9767524385321018,-0.19780005575316412,74.18397239836736,57.30548193734266,-1.3872031792670612,-1.5569970153954387,-2.3045244657845814,-2.6623503727661273,19.964454093950053,0.639999389648441,0.07193321266795039,1.4565010070800781,0.21619455795998732,2.696807456200169,0.8363477825200327,2.0766542316401235,-2.105399099140623,81.40252979651821,31.59796009575677,0.6201532245600448,5,-1.070001602172848,-1.6075010299682582,-2.990001678466797,-3.012500762939453,3.1299991607666016,1,0.12018283138359598,-1.0714281543704498,30.6200008392334,-1.5652231602341897,29.6299991607666,-2.600006781701259,29.65999984741211,0.12018283138359598
4136,2016-05-11,31.53499984741211,31.78499984741211,30.38999938964844,30.399999618530273,98023.0,0.029882396574147707,-1.415583772188405,-6.305612953131664,81.02014819842762,61.97997994714756,-2.0655780386926246,-2.375634267044358,-3.2025680771126552,-3.5461263066235063,21.35352491932553,1.3950004577636683,0.17138264695913819,2.2329999923706048,0.618019138020518,3.8479808467206915,1.4255095651955614,3.040490419545648,-2.827566307561913,89.05908023218737,36.86576566198802,0.8074904271750433,5,-1.4674997329711914,-1.6224994659423828,-3.5712504386901855,-3.927499771118164,1.634998321533196,2,0.08498494745975749,1.9767524385321018,30.6200008392334,-1.0714281543704498,30.6200008392334,-1.5652231602341897,29.6299991607666,0.08498494745975749
4137,2016-05-12,32.139999389648445,32.450000762939446,31.149999618530273,31.165000915527344,112174.0,0.019185018080346783,-1.5870642045130723,0.859029319387571,88.54624773344857,67.50956531505732,-2.3949051136142003,-2.8905907241041717,-3.8025751948744464,-4.1171854444353,22.94915653000026,1.3000011444091726,0.3151703919453013,2.6867495536804284,0.6373328868909631,4.736166220469894,1.662041220285694,3.711457887075163,-3.1248092190420564,89.49148158924172,30.800888132598274,1.0247083333947329,5,-1.6749992370605575,-1.8274993896484446,-4.166250228881843,-4.532499313354499,1.834999084472642,3,0.053982596244552594,-1.415583772188405,31.53499984741211,1.9767524385321018,30.6200008392334,-1.0714281543704498,30.6200008392334,0.053982596244552594
4138,2016-05-13,32.419998168945305,32.514999389648445,32.049999237060554,32.049999237060554,109784.0,0.008711847685567875,-1.5135215943419562,0.37948667788252893,89.14403829988707,72.37770883021804,-2.2998816074380564,-3.0480592032425946,-4.06987294120227,-4.392007819484984,24.643087676884985,0.4650001525878906,0.4987946201919726,2.7897483825683516,0.3706613043178635,5.20883546081884,1.5802048434431093,3.999291921693594,-2.992630727258952,96.65488677468656,32.55625386774875,1.2095435391252432,5,-1.8324985504150284,-2.074998855590806,-4.3987488746642995,-4.81249809265136,1.5550003051757812,4,0.024676221373884255,-1.5870642045130723,32.139999389648445,-1.415583772188405,31.53499984741211,1.9767524385321018,30.6200008392334,0.024676221373884255
4139,2016-05-17,33.064998626708984,33.959999084472656,32.415000915527344,32.419998168945305,113597.0,0.01989514170859885,-3.7175879279919397,1.743249512851529,90.43237334203666,75.71940172804355,-2.547278043095382,-3.571369364994535,-4.677974189399414,-5.021482146387299,26.2935915656902,1.5449981689453125,0.7171684159644443,3.2412488937377937,0.38850770950339353,6.093990077972194,1.8148783016205954,4.667619485854992,-3.205362712307938,75.646240991344,6.574992697239878,1.4263705921171996,5,-1.4424991607666016,-1.9974994659423828,-4.869998931884766,-5.452498435974121,0.31999969482421164,1,0.003931682247529933,-1.5135215943419562,32.419998168945305,-1.5870642045130723,32.139999389648445,-1.415583772188405,31.53499984741211,0.003931682247529933
4140,2016-05-18,32.654998779296875,33.049999237060554,32.560001373291016,32.794998168945305,101652.0,-0.01239981443945748,-1.9697362032691805,-0.2170531632393424,84.52278880348366,78.20186980437539,-1.8085684165528022,-3.0287942558648666,-4.222989364289283,-4.598821373445279,28.03329073554906,0.5049972534179688,0.9742422456722757,2.6484991073608413,-0.4405506525421785,5.737548867263861,1.1039742274093314,4.193023987312351,-2.1393047576843713,63.44536647810446,-10.885407857281791,1.5445248799515106,5,-0.9249992370605469,-1.5874996185302734,-4.459999084472656,-5.042498588562012,1.045001983642571,2,0.032460615921475755,-3.7175879279919397,33.064998626708984,-1.5135215943419562,32.419998168945305,-1.5870642045130723,32.139999389648445,0.032460615921475755
4141,2016-05-19,33.5,33.615001678466804,32.630001068115234,32.75,88399.0,0.025876626926682134,1.0101984414290128,-5.357166212534332,86.20690159162041,80.71498574087941,-2.322465232235743,-3.708742682814364,-5.011453129273626,-5.42428327307768,30.2621379973375,0.9850006103515696,1.238659699213759,3.2680003166198723,-0.14959663481251084,6.6855972680522555,1.559201840903679,4.976798792336066,-2.433217168329872,83.62992270824552,6.119941886651134,1.7087984757161923,5,-1.7700004577636719,-2.4325008392333984,-5.305000305175781,-5.887499809265137,0.6949996948242188,3,0.00746268656716409,-1.9697362032691805,32.654998779296875,-3.7175879279919397,33.064998626708984,-1.5135215943419562,32.419998168945305,0.00746268656716409
4142,2016-05-20,34.294998168945305,34.360000610351555,33.424999237060554,33.799999237060554,64487.0,0.023731288625232994,1.9919861328971606,0.6599985758463353,91.32289166040836,84.37153893194471,-2.6718167581495997,-4.300923320750201,-5.723874864536626,-6.1949208783364895,32.53411690476001,0.9350013732910014,1.4612256553112886,3.79424858093261,-0.012170813541878545,7.600667975407099,1.8910388836953658,5.697458278169854,-2.7653007368267737,97.18604317045741,14.02053837879025,1.9032096972372445,5,-2.2774982452392507,-3.0274982452392507,-6.099998474121087,-6.682497978210442,-1.2399978637695241,4,-0.032803617438845856,1.0101984414290128,33.5,-1.9697362032691805,32.654998779296875,-3.7175879279919397,33.064998626708984,-0.032803617438845856
4143,2016-05-23,33.799999237060554,34.459999084472656,33.709999084472656,34.459999084472656,44354.0,-0.014433560528164135,1.272727798167789,-1.3333359021586078,84.63143597647533,85.55675533379498,-1.7020907029864247,-3.5832440610802863,-5.154217398724107,-5.66605742746853,34.71365550558272,0.75,1.6533179360018302,3.041249656677252,-0.9300503533622759,7.0125496667167795,1.055599651657488,5.026899661697016,-1.7608472328600797,67.72613993329438,-15.405944208978482,1.9856500050197632,5,-1.4274997711181712,-2.4825000762939524,-5.543749332427986,-6.187499046325691,-0.09499740600585938,0,0.005177492337593126,1.9919861328971606,34.294998168945305,1.0101984414290128,33.5,-1.9697362032691805,32.654998779296875,0.005177492337593126
4144,2016-05-24,33.59000015258789,33.904998779296875,33.334999084472656,33.700000762939446,86293.0,-0.006212990805112395,1.192320671391053,0.1666676299742707,80.87274194134586,86.29995194968151,-1.1471249372000543,-3.1471056885366053,-4.849828440966718,-5.428659667302885,37.011912992117445,0.5699996948242188,1.874885796830732,2.585250568389892,-1.4502784370553812,6.620779573835165,0.5674860656672536,4.60301507111253,-1.0666787323329814,54.21052737249359,-26.6799891888093,2.0177645027226374,5,-1.1650009155273438,-2.272500991821289,-5.266250133514404,-5.977499961853027,0.8950004577636648,1,0.011461694545527923,1.272727798167789,33.799999237060554,1.9919861328971606,34.294998168945305,1.0101984414290128,33.5,0.011461694545527923
4145,2016-05-25,33.59999847412109,33.900001525878906,33.43000030517578,33.755001068115234,72607.0,0.00029765768049361263,1.1123483776949123,1.4091066722154422,79.4531329860964,86.12583914831137,-0.7710397959835191,-2.9184541852717487,-4.760150788724566,-5.413238230043099,39.17186029528717,0.470001220703125,2.1499112558956455,2.348748970031732,-1.688579889143476,6.386077829206943,0.33008454044412616,4.367413399619338,-0.6893415210226266,53.00538018814985,-24.907961573869024,2.0186644295876057,5,-0.7949991226196218,-2.282499313354485,-5.041248321533196,-5.987498283386223,2.835002899169929,2,-0.006398814355705551,1.192320671391053,33.59000015258789,1.272727798167789,33.799999237060554,1.9919861328971606,34.294998168945305,-0.006398814355705551
4146,2016-05-26,34.314998626708984,34.314998626708984,33.61999893188477,33.71500015258789,54859.0,0.02127976741244786,1.316671541014434,-3.870893116432279,83.5133300267112,85.56662606978499,-1.1736483841792449,-3.358700857478702,-5.36656220954994,-6.0889822462369345,41.808870800815626,0.7150001525878977,2.322579150010718,2.7799991607666,-1.2822212902601677,6.842219611793368,0.7488889352532198,4.811109386279984,-1.094473247335685,87.11107042100694,7.392670676800563,2.031110225513383,5,-1.0599994659423828,-2.997499465942383,-5.618748664855957,-6.702498435974121,2.2849998474121094,3,-0.01792212992515918,1.1123483776949123,33.59999847412109,1.192320671391053,33.59000015258789,1.272727798167789,33.799999237060554,-0.01792212992515918
4147,2016-05-27,34.505001068115234,34.584999084472656,33.880001068115234,34.334999084472656,45616.0,0.00553700856797823,3.272740934259655,0.2833373599684651,84.30685102139164,85.02916081661883,-1.1095797877385678,-3.264803760254061,-5.434502631252954,-6.242137125108588,45.24708591380042,0.7049980163574219,2.5249706335825763,2.6835015296936042,-1.367344535125767,6.734347594512979,0.6580784972839169,4.708924562103292,-1.0750007629394531,93.60015869140625,11.179304493824958,2.025423032409687,5,-1.0050010681152344,-3.125001907348633,-5.808751106262207,-6.892500877380371,1.6349983215332031,4,-0.008984244709311917,1.316671541014434,34.314998626708984,1.1123483776949123,33.59999847412109,1.192320671391053,33.59000015258789,-0.008984244709311917
4148,2016-05-30,34.755001068115234,34.755001068115234,34.169998168945305,34.365001678466804,37826.0,0.0072453265399552436,2.000019562580732,2.2940872882306325,82.4823476494948,84.14582462855863,-1.1102858288239474,-3.1842442492248857,-5.558630806739824,-6.452503720641573,48.894368630348026,0.585002899169929,2.627182599764197,2.6200015068054228,-1.312374006258331,6.552377019869176,0.6538137502735424,4.5861892633373,-1.1350021362304616,100.0,18.566593269507138,1.966187756531877,5,-1.0974998474121094,-3.2900009155273438,-6.137501239776611,-7.142500877380371,1.1899986267089844,0,-0.04891384579754943,3.272740934259655,34.505001068115234,1.316671541014434,34.314998626708984,1.1123483776949123,33.59999847412109,-0.04891384579754943
4149,2016-05-31,34.75,35.185001373291016,34.560001373291016,34.900001525878906,62076.0,-0.00014389492048738628,-1.358495998157425,-0.3846198990570906,82.41759097263754,83.9119137584646,-0.9399804305838941,-2.8587746604649382,-5.421674631613445,-6.388814397653043,52.52591302777947,0.625,2.645201813913353,2.318500423431395,-1.4523782842541522,6.089379131116942,0.4330610695886179,4.203939777274169,-0.9030006408691378,75.21361204878463,-5.966605762296609,1.885439353842774,5,-0.842498779296875,-3.0699996948242188,-6.171250343322754,-7.137499809265137,1.3800010681152273,1,-0.03007188975382169,2.000019562580732,34.755001068115234,3.272740934259655,34.505001068115234,1.316671541014434,34.314998626708984,-0.03007188975382169
4150,2016-06-01,35.080001831054695,35.150001525878906,34.669998168945305,34.84999847412109,68310.0,0.009496455569919293,1.594593480009111,-1.5333401149484698,80.6396030868387,83.29332503571108,-0.994391706069436,-2.8850108974779687,-5.618646526138399,-6.651865031245272,55.46416520431319,0.48000335693360086,2.6471978619011267,2.3617521286010827,-1.2912586615527815,6.014762918754943,0.5352467335241542,4.188257523678011,-0.9654020690918017,93.29077454077496,12.565735758713288,1.8265053950769303,6,-0.8200016021728587,-3.4000015258789134,-6.533751964569099,-7.467501640319831,1.0449981689453054,2,-0.016961265383299118,-1.358495998157425,34.75,2.000019562580732,34.755001068115234,3.272740934259655,34.505001068115234,-0.016961265383299118
4151,2016-06-02,34.185001373291016,35.165000915527344,33.810001373291016,35.09999847412109,102860.0,-0.025513124602273396,1.5932956366516877,-3.978190201346458,66.83128993265407,80.5720359548495,0.008934171831008086,-1.7360227801588906,-4.597467390517451,-5.685416610683738,57.43234842957327,1.3549995422363281,2.5465904874879257,1.2490015983581557,-2.1921545416570893,4.690157738373401,-0.47157647164947036,2.9695796683657782,1.0,27.27272727272727,-50.181162953090464,1.7205780700076228,6,0.07499885559082031,-2.5050010681152344,-5.646251678466797,-6.572501182556152,2.234996795654297,3,0.06581833873372145,1.594593480009111,35.080001831054695,-1.358495998157425,34.75,2.000019562580732,34.755001068115234,0.06581833873372145
4152,2016-06-03,33.764999389648445,34.509998321533196,33.669998168945305,34.134998321533196,58128.0,-0.012286147923654123,-1.999993188057226,0.4043716986087652,60.820598247266,77.92638731827068,0.3864935400961045,-1.0463637989422594,-4.053565657762434,-5.209814531732906,58.96332039591143,0.8400001525878906,2.4946151447639764,0.6237496376037654,-2.4664693217250075,3.713968596932542,-0.9213598420606246,2.168859117268152,1.4000015258788991,6.270694374152676,-65.91422562475788,1.5451094796643876,6,0.49500083923339133,-2.0849990844726634,-5.226249694824226,-5.944999694824226,3.1150016784667827,4,0.08396265765494992,1.5932956366516877,34.185001373291016,1.594593480009111,35.080001831054695,-1.358495998157425,34.75,0.08396265765494992
4153,2016-06-06,34.330001831054695,34.415000915527344,33.59999847412109,34.0,59154.0,0.0167333763251738,2.2600097656250284,-0.891899415421785,60.30971456640899,75.64160649883326,-0.10663563993677627,-1.3082759132142954,-4.488772232304637,-5.73133410177072,60.57526662658336,0.8150024414062571,2.3519953021442674,0.9537519454956112,-1.6955638475820294,3.6030677385732517,-0.37090595104320556,2.278409842034428,0.8349990844726491,46.056909884260335,-24.62894160539068,1.3246578965388194,6,-0.022500991821296168,-2.5625009536743235,-5.8525023460388255,-6.135002136230476,2.3899993896484375,0,0.052723491466768024,-1.999993188057226,33.764999389648445,1.5932956366516877,34.185001373291016,1.594593480009111,35.080001831054695,0.052723491466768024
4154,2016-06-07,34.275001525878906,34.47499847412109,34.165000915527344,34.40999984741211,46666.0,-0.0016021060950260901,1.3396432838614736,-0.40908355296619087,64.0138490516726,73.9261305061195,0.062302315862481805,-1.0175844221288557,-4.290333387742319,-5.618997575427752,61.463820532152134,0.3099975585937429,2.075153397970432,0.7160016059875502,-1.6182985379315085,3.050301749906609,-0.45114846597197555,1.883151677947076,0.7960992431640648,43.13111813111839,-27.29451465079898,1.1671500719595291,6,0.11749839782714844,-2.4425010681152344,-5.797502040863037,-6.0800018310546875,3.0649986267089844,1,0.04872350385409607,2.2600097656250284,34.330001831054695,-1.999993188057226,33.764999389648445,1.5932956366516877,34.185001373291016,0.04872350385409607
4155,2016-06-08,34.299999237060554,34.450000762939446,33.955001831054695,34.25,40798.0,0.0007293277919411256,1.8285468278275232,-0.3703693238012338,58.06450372432682,71.09848313918789,0.16432214591591077,-0.7934296260812275,-4.164937338446233,-5.581620478865389,62.07385858577985,0.4949989318847514,1.8791588712443428,0.556999397277842,-1.3412985384399079,2.4552973329955883,-0.39214957058103295,1.506148365136717,0.6828353942871033,44.72841347841418,-23.034436274290016,0.9491489678588731,6,0.09250068664550071,-2.3774986267089915,-5.822499752044685,-6.104999542236335,1.4650001525878835,2,0.053352824249552455,1.3396432838614736,34.275001525878906,2.2600097656250284,34.330001831054695,-1.999993188057226,33.764999389648445,0.053352824249552455
4156,2016-06-09,34.21500015258789,34.439998626708984,34.080001831054695,34.314998626708984,68615.0,-0.002478107474149005,1.0571335149863355,-1.9999999999997158,49.0588477111389,67.1820383269376,0.26110243863910654,-0.5242348746323131,-3.9371027484702914,-5.4301956459735194,62.12330976968777,0.35999679565428977,1.7394863624280248,0.3380002975463867,-1.2583898241282085,1.934390419220982,-0.46019476329091447,1.136195358383688,0.6848643093261728,67.5826133615042,3.39529986330146,0.7981950608372982,6,0.17749977111816406,-1.9799995422363281,-5.711250305175781,-6.020000457763672,0.384998321533196,3,0.055823464530005085,1.8285468278275232,34.299999237060554,1.3396432838614736,34.275001525878906,2.2600097656250284,34.330001831054695,0.055823464530005085
4157,2016-06-10,33.875,34.505001068115234,33.865001678466804,34.389999389648445,95586.0,-0.009937166478784176,-1.3925388246367467,5.150072480354081,50.915759105191334,63.67463959979277,0.5613733561865359,-0.05015997898430413,-3.4541446408351746,-5.031618990489427,61.6497410561381,0.6399993896484304,1.6195218437048098,-0.08874988555908203,-1.4604575246950944,1.2829577535769303,-0.7746037051270918,0.5971039340089277,0.9468725026464853,30.386821839395928,-31.975081923754352,0.6858538195680078,6,0.5174999237060547,-1.5324993133544922,-5.2350006103515625,-5.632500648498535,1.4799995422363281,4,0.07512909723823791,1.0571335149863355,34.21500015258789,1.8285468278275232,34.299999237060554,1.3396432838614736,34.275001525878906,0.07512909723823791
4158,2016-06-13,33.220001220703125,33.834999084472656,33.220001220703125,33.834999084472656,62119.0,-0.01933575732241699,1.0,1.19417202453259,45.92512614115208,59.619921285183274,1.0904015443335737,0.7039372666476638,-2.6531144725005547,-4.315429808388679,60.70966902380716,0.654998779296875,1.369065754068103,-0.7837488174438505,-2.004232435505095,0.4367348006173941,-1.3939906264744764,-0.17350700841322464,1.5285588402318382,0.0,-60.77429869687221,0.6102418090306237,6,0.9724998474121094,-0.8775005340576172,-4.365001678466797,-4.7625017166137695,-0.20000076293945312,0,0.11017458497656962,-1.3925388246367467,33.875,1.0571335149863355,34.21500015258789,1.8285468278275232,34.299999237060554,0.11017458497656962
4159,2016-06-14,33.19499969482422,33.400001525878906,32.110000610351555,32.400001525878906,77057.0,-0.0007526046044611379,1.141077104253472,-1.2926844397027628,45.55435703829274,55.72156061312262,0.9740627967680027,0.7791235848743696,-2.48645360859517,-4.227963700050289,58.51446040589313,1.2900009155273509,1.0762839394880714,-0.8152503967285156,-2.015906720381075,0.38540592692404374,-1.4155785585547989,-0.2149222349022324,1.431275658892197,45.302667102025374,-15.774635413369118,0.6003281618262805,6,0.4425010681152344,-0.7649993896484375,-4.340000152587891,-4.737500190734863,0.5,1,0.10619073831256975,1.0,33.220001220703125,-1.3925388246367467,33.875,1.0571335149863355,34.21500015258789,0.10619073831256975
4160,2016-06-15,33.71500015258789,33.84000015258789,33.365001678466804,33.490001678466804,60183.0,0.01566502372478551,-1.00000000000003,0.28301760042992524,43.11929655715477,53.08689468251157,0.26828788809518755,0.3611224406581286,-2.904833162242383,-4.6884679961652935,56.37506887492819,0.6450004577636719,0.8075433759600799,-0.34825000762939595,-1.3785049987815583,0.6820049835227664,-0.8633775032054771,0.16687748794668522,0.6596477267920378,67.01458185669811,8.849078587015207,0.5151274955760808,6,-0.4050006866455149,-0.9799995422363281,-4.618750095367432,-5.077500343322754,-1.0800018310546946,2,0.10751890801109054,1.141077104253472,33.19499969482422,1.0,33.220001220703125,-1.3925388246367467,33.875,0.10751890801109054
4161,2016-06-16,33.75,34.080001831054695,33.400001525878906,33.669998168945305,84491.0,0.0010381090687736627,-1.1935666469777744,0.35556610491340623,41.022591504984554,50.887116155591414,0.18449569159879786,0.3645004048775746,-2.843286132483378,-4.668433300599734,54.00078401053917,0.6800003051757884,0.524374675380308,-0.3257501602172823,-1.3330415064745367,0.681541186039972,-0.8293958333459059,0.1778955129113413,0.39818315247708824,68.47595307684354,14.181624417545521,0.5036456731286268,6,-0.44249916076660156,-0.9624996185302734,-4.468750476837155,-4.995000839233398,-0.5349998474121094,3,0.05970368561921302,-1.00000000000003,33.71500015258789,1.141077104253472,33.19499969482422,1.0,33.220001220703125,0.05970368561921302
4162,2016-06-17,33.169998168945305,34.19499969482422,33.130001068115234,33.924999237060554,255181.0,-0.017185239438657574,-1.550909365020627,-9.43729734884542,32.524803903013535,47.79990385965859,0.750101951318122,0.9021524738440263,-2.176644571204772,-4.037328613362774,51.128659540239155,1.0649986267089844,0.2196987605183338,-0.8495019912719783,-1.9283469923360599,0.2293430097921032,-1.3889244918040191,-0.31007949073993757,-1.05999755859375,50.83923376694642,2.230265398948532,0.5394225005320415,6,0.13750267028809304,-0.0024976730346608633,-3.179997920989983,-3.9849987030029226,-0.4199981689453054,4,0.04311125668118332,-1.1935666469777744,33.75,-1.00000000000003,33.71500015258789,1.141077104253472,33.19499969482422,0.04311125668118332
4163,2016-06-20,33.97499847412109,34.36999893188477,33.790000915527344,33.830001831054695,104994.0,0.02426892823676563,-4.155572886643446,-0.1920482621678341,42.736639638480106,45.43576948041498,-0.12354320086240733,0.11692994826686487,-2.891762966450557,-4.786505213534351,48.14018521315406,1.2000007629394673,0.07978989585487994,-0.053251647949224434,-1.1274293805403772,1.0209260846419284,-0.5903405142448008,0.48383721834635196,-1.8232978820800767,82.52209065820404,35.738497266562405,0.5370888662955781,6,-0.6674976348876882,-0.3574981689453054,-3.5862483978271413,-4.4574985504150355,-0.6849975585937429,0,0.040618134807758555,-1.550909365020627,33.169998168945305,-1.1935666469777744,33.75,-1.00000000000003,33.71500015258789,0.040618134807758555
4164,2016-06-21,33.97499847412109,34.185001373291016,33.825000762939446,34.0,45437.0,0.0,-1.2154091741395778,-0.17242830833997647,38.96101619472689,43.31315975490388,-0.19061959106210224,0.1552096104706706,-2.7910012462025406,-4.715504850006958,45.70754192179313,0.3600006103515696,0.010117979079375061,-0.07250156402588459,-1.127233864565092,0.9822307365133227,-0.5998677142954918,0.4548645862437226,-1.7345659484863276,68.1450694952891,26.11888691165324,0.5273661502696052,6,-0.6674976348876882,-0.3274974822997976,-3.5087490081786967,-4.424999237060536,-0.625,1,-0.028108846482652217,-4.155572886643446,33.97499847412109,-1.550909365020627,33.169998168945305,-1.1935666469777744,33.75,-0.028108846482652217
4165,2016-06-22,33.384998321533196,34.255001068115234,33.384998321533196,34.255001068115234,71511.0,-0.017365715352049116,1.0000000000000164,34.797985962761224,41.48933752570856,42.472103067633846,0.28601585317863254,0.7676335943271724,-2.106951996342133,-4.069030032682747,42.9296096194115,0.8700027465820384,-0.1167197541389342,-0.651751708984385,-1.7298129018558583,0.42630948388708845,-1.1907823054201216,-0.11272111254864825,-1.059383139648439,20.564330058019724,-22.364407081300715,0.5390305964357365,6,-0.07749748229979758,0.26250267028809304,-2.039999008178704,-3.1124992370605398,-0.13499832153319602,2,0.009285648910489108,-1.2154091741395778,33.97499847412109,-4.155572886643446,33.97499847412109,-1.550909365020627,33.169998168945305,0.009285648910489108
4166,2016-06-23,33.700000762939446,33.935001373291016,33.419998168945305,33.689998626708984,82895.0,0.00943544877170388,1.145831677660365,-0.011496672015987109,49.29272518519303,42.291765965411805,-0.1226161062461415,0.4260378762196382,-2.3127957067514444,-4.337527277741376,39.82886578896409,0.5500030517578196,-0.26325676943551457,-0.30599937438965696,-1.3857256909106894,0.7737269421313755,-0.8458625326501732,0.23386378387085927,-1.292610231054688,45.96779651631317,-1.5319273845872345,0.539863158260515,6,-0.46000099182128196,-0.05249977111815696,-2.301251411437981,-3.4275016784667898,-0.29999923706053977,3,-0.031602445617077035,1.0000000000000164,33.384998321533196,-1.2154091741395778,33.97499847412109,-4.155572886643446,33.97499847412109,-0.031602445617077035
4167,2016-06-24,34.19499969482422,34.259998321533196,29.8700008392334,30.415000915527344,173727.0,0.014688395272356658,1.245525287273342,377.9191456905812,48.50826419109049,42.57878130429385,-0.6341356504948337,-0.09842255021197843,-2.701916644919738,-4.777800503466189,37.43318816506754,4.389997482299798,-0.357085958472652,0.20449962615966655,-0.8537517840776658,1.262751036396999,-0.32462607895899964,0.7336253312783327,0.17499923706055398,96.11112641700153,46.4283484979986,0.5291257051186649,6,-2.0749998092651367,-1.6674985885620117,-2.796250343322754,-3.9225006103515625,-0.7150001525878906,4,-0.028659147564919052,1.145831677660365,33.700000762939446,1.0000000000000164,33.384998321533196,-1.2154091741395778,33.97499847412109,-0.028659147564919052
4168,2016-06-27,33.05500030517578,34.009998321533196,32.884998321533196,34.009998321533196,121617.0,-0.03333818978863712,1.3560258361394735,-0.2526450594608541,39.12655001808756,41.86458052427105,0.5364057687922852,0.95673944086316,-1.4595272480584676,-3.607271579771613,34.841394766945186,1.3100013732910227,-0.42494434934288705,-0.8504997253417983,-1.9231947204144362,0.22219526973083958,-1.3868472228781172,-0.31415222780547936,1.224998664855967,72.551282290801,21.129323576657967,0.5363474975363184,6,-0.9350004196166992,-0.5274991989135742,-1.4125003814697266,-2.5825004577636754,0.5900001525878906,0,-0.00922705497987919,1.245525287273342,34.19499969482422,1.145831677660365,33.700000762939446,1.0000000000000164,33.384998321533196,-0.00922705497987919
4169,2016-06-28,33.705001831054695,33.77000045776367,33.130001068115234,33.435001373291016,56366.0,0.019664242017179312,2.2000152588763746,-0.28272357967142564,45.228572704652116,42.098944540659645,-0.037597855227261334,0.236563925781887,-2.0076295944225393,-4.2117164142342745,31.947099025216126,0.7150001525878906,-0.4670395985229163,-0.14824829101561932,-1.1469972342370482,0.8505006522058096,-0.6476227626263338,0.35112618059509515,0.5549964904785014,87.35770367258266,33.639563773868296,0.49937447161071313,6,-1.5850019454956126,-1.1775007247924876,-1.8600025177002024,-3.1825027465820384,-0.39000320434571023,1,-0.012312739741345502,1.3560258361394735,33.05500030517578,1.245525287273342,34.19499969482422,1.145831677660365,33.700000762939446,-0.012312739741345502
4170,2016-06-29,34.485000610351555,34.580001831054695,33.799999237060554,34.040000915527344,52333.0,0.023141929592722876,1.4566928187814085,1.648144223569068,51.94805409270529,43.31288482818417,-0.7787830037332597,-0.6221967542668168,-2.6682782151247793,-4.932218721523753,28.538004018817702,0.875,-0.41202757871869977,0.6615005493164006,-0.21083569637507082,1.533836795007872,0.22533242647066487,1.0976686721621363,-4.614999771118157,97.98298936946925,44.1176307221882,0.4361681228457369,6,-2.2599992752075124,-1.9574995040893484,-2.613751411437981,-3.962501525878899,-1.1549987792968608,2,-0.03291292202818663,2.2000152588763746,33.705001831054695,1.3560258361394735,33.05500030517578,1.245525287273342,34.19499969482422,-0.03291292202818663
4171,2016-06-30,36.435001373291016,36.70500183105469,34.560001373291016,34.560001373291016,121641.0,0.0565463456118982,-1.28800048828125,4.213486035626793,64.98829013660091,46.91993885413832,-2.5790809490130115,-2.5244185941301325,-4.4734865119191625,-6.787308135555527,25.98241204936761,2.220001220703132,-0.29516373173667887,2.4990013122558565,1.0443723379303194,3.9536302865813937,1.7716868250930915,3.2263157994186216,-6.470800514221192,96.04973784075888,37.59459155496953,0.727314487162768,6,-3.1475000381469727,-3.1475000381469727,-4.373752117156982,-5.912502288818359,-2.8050003051757812,3,-0.08741598060226252,1.4566928187814085,34.485000610351555,2.2000152588763746,33.705001831054695,1.3560258361394735,33.05500030517578,-0.08741598060226252
4172,2016-07-01,36.599998474121094,36.86999893188477,36.150001525878906,36.54999923706055,115876.0,0.004528532856074685,1.440668541686837,0.026666259765625,70.99376380161682,50.059619316709075,-2.4656558080021043,-2.5994077088613565,-4.486531914245845,-6.863214955502052,23.58537901415048,0.7199974060058665,-0.18785419462093955,2.5222484588623075,0.6462770626960435,4.398219855028572,1.5842627607791755,3.4602341569454396,-6.366165576171877,93.22458177139757,26.24440916734477,0.9379856980831317,7,-3.2299985885620117,-3.2299985885620117,-4.313749313354492,-6.0774993896484375,-3.2849998474121094,4,-0.08743161425279355,-1.28800048828125,36.435001373291016,1.4566928187814085,34.485000610351555,2.2000152588763746,33.705001831054695,-0.08743161425279355
4173,2016-07-04,36.13999938964844,36.84000015258789,36.040000915527344,36.78499984741211,54259.0,-0.012568281520500824,1.119200278901975,-12.900205996795606,67.35415134343869,53.21441211101038,-1.8620718703593084,-2.1047680393993176,-3.8677668059226065,-6.312063888215157,21.153300471294063,0.7999992370605469,-0.07285633054429042,1.9717494964599638,-0.1179225086191451,4.061421501539073,0.9269134939204093,3.0165854989995182,-5.507996529663089,80.48128451334009,10.314607861482159,1.0448360025395529,7,-2.7699995040893555,-2.7699995040893555,-3.6999998092651367,-5.555000305175781,-1.9249992370605469,0,-0.07360265335737692,1.440668541686837,36.599998474121094,-1.28800048828125,36.435001373291016,1.4566928187814085,34.485000610351555,-0.07360265335737692
4174,2016-07-05,35.94499969482422,36.27000045776367,35.54999923706055,36.16999816894531,59813.0,-0.005395675100096198,2.3882167091516173,0.3488345960268034,63.66421313686393,55.678287178916534,-1.5178592910000717,-1.8743397580620922,-3.513960749025898,-6.013506669247519,18.605715398255896,0.720001220703125,0.14821527430372328,1.6932498931884794,-0.5427221631367871,3.929221949513746,0.5752638650258461,2.8112359213511127,-4.9387170705249055,69.86972869671516,-0.6669294718825398,1.1179860281626324,7,-2.5749998092651367,-2.5749998092651367,-3.383749008178711,-5.274999618530273,-2.364997863769524,1,-0.06398662558318868,1.119200278901975,36.13999938964844,1.440668541686837,36.599998474121094,-1.28800048828125,36.435001373291016,-0.06398662558318868
4175,2016-07-06,36.13000106811523,36.45000076293945,35.35499954223633,35.86999893188477,86566.0,0.0051467902312334335,1.4333319204848896,-1.1555728866433195,64.3201003297348,57.347995528310065,-1.4220806437219125,-2.018712945554249,-3.5347317849549142,-6.103122226231285,16.38155626724139,1.095001220703125,0.2796495459414601,1.7867511749267493,-0.60208324250695,4.175585592360449,0.5923339662098996,2.981168383643599,-4.771895465360785,67.96542658599046,-2.714914177142333,1.1944172087168494,7,-2.7600011825561452,-2.7600011825561452,-3.336250305175774,-5.245000839233391,-2.075000762939446,2,-0.0779131568830892,2.3882167091516173,35.94499969482422,1.119200278901975,36.13999938964844,1.440668541686837,36.599998474121094,-0.0779131568830892
4176,2016-07-07,36.125,36.5,35.900001525878906,36.4900016784668,65287.0,-0.0001384187093103062,2.116888778796136,-1.4038410751489954,69.10149707745396,59.636132515683784,-1.1587764276885153,-1.9639767974664437,-3.3612052587680026,-6.024629074675282,14.020408582790916,0.5999984741210938,0.4447679801471409,1.6862501144409165,-0.8302971182153911,4.202797347097224,0.4279764981127627,2.9445237307690704,-4.436180797497737,50.825133199713726,-21.441100146494385,1.258273616328153,7,-1.2475013732910156,-2.755000114440918,-3.1549997329711914,-5.239999771118164,-2.740001678466804,3,-0.0773701915278977,1.4333319204848896,36.13000106811523,2.3882167091516173,35.94499969482422,1.119200278901975,36.13999938964844,-0.0773701915278977
4177,2016-07-08,36.41999816894531,36.45500183105469,35.845001220703125,36.11999893188477,50805.0,0.008166039278763026,2.2972421258827773,-0.821911938379839,66.92041668646621,62.72433992328141,-1.234822062837857,-2.1697798445706127,-3.485127561998013,-6.245829222804481,11.975806114584268,0.6100006103515625,0.6606339277817028,1.8539983749389677,-0.7963433079134674,4.504340057791406,0.5288275335127466,3.179169216365189,-4.420308182680099,71.71704976315492,0.7172095996356092,1.325170841426219,7,-1.4199981689453125,-3.0499982833862305,-3.449997901916504,-5.534997940063477,-2.625000000000007,4,-0.07660618454421175,2.116888778796136,36.125,1.4333319204848896,36.13000106811523,2.3882167091516173,35.94499969482422,-0.07660618454421175
4178,2016-07-11,36.88000106811523,36.974998474121094,36.43999862670898,36.55500030517578,46172.0,0.012630503083389755,1.0776871625075275,1.083338631537456,68.90046893218778,65.35455061522983,-1.2238951155804187,-2.468064708720526,-3.755833142675229,-6.651283347061543,10.844966844460258,0.5550003051757812,0.8400293501573586,2.1310012817382713,-0.6310950698510496,4.893097633327592,0.7499531059436109,3.5120494575329317,-4.588092545112843,94.13595872588984,21.834197132184755,1.3810481757946613,7,-1.492502212524407,-3.457501411437981,-3.9100008010864187,-5.995000839233391,-3.2250022888183523,0,-0.09666492240121927,2.2972421258827773,36.41999816894531,2.116888778796136,36.125,1.4333319204848896,36.13000106811523,-0.09666492240121927
4179,2016-07-12,36.72000122070313,36.97999954223633,36.21500015258789,36.915000915527344,57011.0,-0.004338390530862046,3.707732757406451,-0.5999976524994924,72.98416545951208,67.6918963226528,-0.6607237611105106,-2.140167673205788,-3.4152919623916986,-6.439506392324567,11.281385866820182,0.7649993896484375,1.0019610580861382,1.7947513580322365,-0.9994997249536439,4.589002441018117,0.3976258165392963,3.1918768995251767,-4.05344550161125,84.00010329026486,4.94100208111692,1.3971255414929393,7,-0.9500007629394602,-3.295001029968269,-3.6825003623962473,-5.835000991821296,-3.354999542236328,1,-0.06821898106863067,1.0776871625075275,36.88000106811523,2.2972421258827773,36.41999816894531,2.116888778796136,36.125,-0.06821898106863067
4180,2016-07-13,37.34000015258789,37.5,36.07500076293945,36.560001373291016,230439.0,0.016884501941007546,1.59091129776181,-4.000000000000146,74.07407781177608,68.70142828656114,-0.9310630088599154,-2.6084001870884777,-3.8607476447444355,-6.99601290018764,11.306648883723247,1.4249992370605469,1.358152529652429,2.2335002899169893,-0.697155075877852,5.164155655711831,0.7681726070195722,3.6988279728144065,-4.242100051181566,90.33232837307075,6.794626502872717,1.46532768289742,7,-0.9125003814697266,-3.6549997329711914,-4.227499961853027,-6.454999923706055,-3.9949989318847656,2,-0.10069625886899214,3.707732757406451,36.72000122070313,1.0776871625075275,36.88000106811523,2.2972421258827773,36.41999816894531,-0.10069625886899214
4181,2016-07-14,35.76499938964844,37.56999969482422,35.72999954223633,37.5099983215332,117281.0,-0.04217998812274504,-1.0275499116208588,-2.2371816189991782,59.08564702391785,67.37830420015015,0.6022346839423918,-0.9219705076624507,-2.141541986456758,-5.368109394132851,10.95231833718577,1.8400001525878906,1.619986348184547,0.5577495574951143,-2.3145148259389785,3.430013940929207,-0.8783826342219356,1.9938817492121643,-2.1388473004108732,1.9021654624801752,-76.73850296309956,1.4361321917170466,7,0.6975002288818359,-2.044999122619629,-2.607499122619629,-4.879999160766602,-2.3600006103515625,3,-0.04781208202585863,1.59091129776181,37.34000015258789,3.707732757406451,36.72000122070313,1.0776871625075275,36.88000106811523,-0.04781208202585863
4182,2016-07-15,34.59999847412109,35.58000183105469,34.06999969482422,35.5,195712.0,-0.03257377143600737,1.8490466902265055,0.5157605024473142,58.91516448761555,66.44063899394757,1.624538323728629,0.3748754995518695,-0.8374199464030099,-4.149657053858597,11.430263204360806,1.6949996948242188,1.7616665276925971,-0.6787513732910213,-3.4049653510141695,2.047462604432127,-2.0418583621525954,0.6843556155705528,2.970001220703132,15.142822265624797,-61.61326311683989,1.363106988861575,7,1.220001220703132,-0.879998207092278,-1.286248207092278,-3.7149982452392507,-1.654998779296868,4,-0.03511561289508858,-1.0275499116208588,35.76499938964844,1.59091129776181,37.34000015258789,3.707732757406451,36.72000122070313,-0.03511561289508858
4183,2016-07-18,35.35499954223633,35.72999954223633,34.514999389648445,34.540000915527344,85797.0,0.0218208410812486,-1.809243456594151,-0.9055524943839203,59.407056015150914,65.96762153597946,0.8341998864883706,-0.28610728512676076,-1.4406911756337735,-4.856253221378388,11.681054534159578,1.2150001525878835,1.6365486190344214,0.007249641418454189,-2.6489834976749194,2.6634827805118277,-1.3208669281282326,1.335366210965141,2.2150001525878906,36.714281354631694,-37.10208170085596,1.3281165695466857,7,0.4650001525878906,-1.6349992752075195,-1.9874992370605469,-4.469999313354492,-2.404998779296882,0,-0.044123925710347955,1.8490466902265055,34.59999847412109,-1.0275499116208588,35.76499938964844,1.59091129776181,37.34000015258789,-0.044123925710347955
4184,2016-07-19,33.02000045776367,35.134998321533196,32.880001068115234,35.134998321533196,186411.0,-0.06604438169156768,1.1323872634073744,-2.5950937761821984,42.90556879256437,63.58822914296053,3.02920797329989,2.080337330431554,0.9901175989465827,-2.4844986801430338,12.323881115661122,2.4749984741210938,1.3774831627409796,-2.2799995422363253,-5.071050985438838,0.5110519009661871,-3.675525263837585,-0.8844738206350655,4.479999237060547,2.985062487036939,-64.97469494171301,1.3955257216012567,7,2.2049999237060547,0.6999998092651367,0.24750041961669922,-2.135000228881836,-0.15999984741211648,1,0.019230718132346336,-1.809243456594151,35.35499954223633,1.8490466902265055,34.59999847412109,-1.0275499116208588,35.76499938964844,0.019230718132346336
4185,2016-07-20,33.69499969482422,33.735000610351555,33.09000015258789,33.325000762939446,98290.0,0.020442132880159836,1.8666638409698382,-0.1749405700227659,34.86186790355596,59.7838259014163,2.2042838545339336,1.50701906360662,0.42074699036283647,-3.1142927618277163,13.61409691206461,0.7150001525878835,1.1783475438515296,-1.6205003738403292,-4.369905601842042,1.1289048541613838,-2.995202987841189,-0.24579775983946917,3.6202000549316438,17.3773745277379,-45.08646199707749,1.3747026140008571,7,1.5300006866455078,0.025000572204589844,-0.6612491607666016,-2.809999465942383,-0.6949996948242188,2,-0.009793679161484103,1.1323872634073744,33.02000045776367,-1.809243456594151,35.35499954223633,1.8490466902265055,34.59999847412109,-0.009793679161484103
4186,2016-07-21,32.634998321533196,33.514999389648445,32.205001831054695,33.514999389648445,100968.0,-0.031458714435122714,1.9772635649169172,-2.3783881311022372,30.065365744759376,55.68882024122666,3.0364855737764387,2.617334269793396,1.5467398512292903,-2.0163080563893523,15.149893270319065,1.4899978637695241,0.9974767319917035,-2.6272516250610423,-5.544527873151331,0.2900246230292467,-4.085889749106187,-1.1686135010158978,4.502793480957038,12.198489919993733,-44.458643919007436,1.458638124045146,7,2.252502441406257,1.0850019454956126,0.38750171661377664,-1.6274976730346609,0.42000198364258523,3,0.021755873622995026,1.8666638409698382,33.69499969482422,1.1323872634073744,33.02000045776367,-1.809243456594151,35.35499954223633,0.021755873622995026
4187,2016-07-22,33.21500015258789,33.279998779296875,32.419998168945305,32.625,80746.0,0.017772387341353113,1.3888991909633932,-0.6704539050748308,35.46946140601351,51.97426384942952,2.1836819669461107,2.0660777867972726,1.0213258537119856,-2.564148523523599,13.961329766444102,0.8600006103515696,0.7909827186626828,-1.9982498168945284,-5.021982853894279,1.0254832201052224,-3.5101163353944003,-0.48638329839465655,3.6268242516162132,28.652453257753436,-23.958729774482563,1.5118665184998739,7,1.6725006103515625,0.505000114440918,-0.16749954223632812,-2.0724992752075195,-0.21500015258789062,4,0.005720265718384576,1.9772635649169172,32.634998321533196,1.8666638409698382,33.69499969482422,1.1323872634073744,33.02000045776367,0.005720265718384576
4188,2016-07-25,32.75,33.36999893188477,32.55500030517578,33.165000915527344,71565.0,-0.01399970346083712,-1.024840540976011,-0.7033912003362105,34.54282719266514,47.703004042002085,2.2364154979681317,2.642540946416638,1.5276094017582835,-2.0672089134221316,12.671872151055169,0.8149986267089915,0.5184661166596811,-2.447999954223633,-5.520251813582114,0.6242519051348481,-3.9841258839028697,-0.9118740245443959,3.813615049815141,18.600642380165482,-30.512691538577158,1.536125929679239,7,2.137500762939453,0.9700002670288086,0.4875006675720215,-1.1374988555908203,0.20000076293944602,0,0.00595418915493795,1.3888991909633932,33.21500015258789,1.9772635649169172,32.634998321533196,1.8666638409698382,33.69499969482422,0.00595418915493795
4189,2016-07-26,33.290000915527344,33.49499893188477,32.610000610351555,32.669998168945305,45035.0,0.01648857757335409,-1.3918942604105375,-1.4939792260318214,36.71656459056621,43.55216923964543,1.2948719055558087,2.1817126199393186,1.0152244398243155,-2.5636627872716424,11.260357599470122,0.8849983215332173,0.24552054874724405,-1.8872489929199219,-5.007194343747344,1.2326963579074999,-3.4472216683336327,-0.327276317506211,3.0120973411621677,70.91502942056466,23.18724491810486,1.559972675413711,7,1.5974998474121094,0.42999935150146484,0.1724996566772461,-1.6100006103515625,-0.6749992370605398,1,-0.01021328156315282,-1.024840540976011,32.75,1.3888991909633932,33.21500015258789,1.9772635649169172,32.634998321533196,-0.01021328156315282
4190,2016-07-27,33.34999847412109,33.34999847412109,32.764999389648445,33.22499847412109,68509.0,0.0018022696588679832,8.359985351562273,0.20161201009044252,37.087013417648315,41.1078766167266,0.680984926690364,2.1421530161403695,0.9973269355677203,-2.573334642372423,10.799409380786125,0.584999084472642,-0.11673556022476816,-1.7705013275146584,-4.983370431726051,1.4423677766967344,-3.376935879620355,-0.16406677540896197,2.706273997030337,87.40448679122102,38.41330782699543,1.6064345521056962,7,0.6175022125244212,0.37000179290772195,0.1275024414062571,-1.6699981689453054,-0.6199989318847585,2,-0.014692590290514063,-1.3918942604105375,33.290000915527344,-1.024840540976011,32.75,1.3888991909633932,33.21500015258789,-0.014692590290514063
4191,2016-07-28,33.25,33.560001373291016,33.150001525878906,33.18000030517578,37563.0,-0.002998455133324307,-5.3078232290627385,0.55999755859375,34.97631634136286,38.44800460047629,0.4321596439753961,2.098917362730276,1.1118904022586094,-2.4226818314435405,12.102346684518867,0.4099998474121094,-0.5292091981774973,-1.71124973297119,-4.965256198607818,1.5427567326654348,-3.3382529657895006,-0.08424650015287938,2.5751962327456184,72.80697351469843,25.58790881479291,1.6270032328183128,7,0.7175006866455078,0.4700002670288086,0.22750091552734375,-1.5699996948242188,-0.25,3,-0.007518796992481258,8.359985351562273,33.34999847412109,-1.3918942604105375,33.290000915527344,-1.024840540976011,32.75,-0.007518796992481258
4192,2016-07-29,33.400001525878906,33.455001831054695,32.799999237060554,33.455001831054695,58007.0,0.004511324086583723,22.818143986677157,-0.7857220708447882,33.00781752040996,35.51475587883841,0.10508891742941273,1.7885900330956517,0.952868110136464,-2.512898469706503,13.429930441302536,0.6550025939941406,-1.0429276069146098,-1.4012483596801744,-4.6305761494845825,1.8280794301242302,-3.015912254582375,0.21341553522202616,2.2079830427652567,84.07963409310888,41.027413693065256,1.6146638949022027,7,0.26999855041503906,0.31999874114990234,0.04374885559082031,-1.720001220703125,-0.13500213623046164,4,-0.0103293773934654,-5.3078232290627385,33.25,8.359985351562273,33.34999847412109,-1.3918942604105375,33.290000915527344,-0.0103293773934654
4193,2016-08-01,33.47999954223633,33.97999954223633,33.310001373291016,33.470001220703125,102389.0,0.002395150080919617,-3.060619371842741,-0.18178665556940363,34.05510961059673,34.53137152528645,-0.300442774886001,1.5801066559881036,0.8805506593269143,-2.5339555066904467,14.69138882103796,0.6699981689453125,-1.3441833370354885,-1.1882503509521456,-4.404502588119001,2.0280018862147102,-2.7963764695355735,0.4198757676312823,1.9238060621524653,63.50362118077521,24.572241058718916,1.6081261185834277,8,-0.3874988555908203,1.407501220703125,-1.1562490463256836,-1.7999992370605469,-0.18000030517577414,0,-0.014336904085998858,22.818143986677157,33.400001525878906,-5.3078232290627385,33.25,8.359985351562273,33.34999847412109,-0.014336904085998858
4194,2016-08-02,33.64500045776367,33.884998321533196,33.415000915527344,33.52000045776367,60993.0,0.004928342825070597,-1.8059623311849082,12.502098435711561,30.96342608096829,34.09821132277671,-0.41064808770053673,1.3006454550208701,0.7320759249413911,-2.6282386246693648,15.853118390055194,0.46999740600585227,-1.5740267985612206,-0.9082494735717788,-4.096641979909343,2.2801430327657854,-2.502445726740561,0.6859467795970033,1.5668769202250772,72.42806235380904,38.346257384185655,1.5941962531687812,8,-0.5524997711181641,1.2425003051757812,-1.3212499618530273,-1.9650001525878906,-0.2700004577636719,1,-0.020656849022686052,-3.060619371842741,33.47999954223633,22.818143986677157,33.400001525878906,-5.3078232290627385,33.25,-0.020656849022686052
4195,2016-08-03,33.314998626708984,33.5,32.924999237060554,33.5,93029.0,-0.009808346754786257,5.216178320308396,-1.480010986328125,35.520095015689435,34.70429235288005,-0.1566963366993832,1.4850821601843265,1.0747876959833178,-2.227123278603802,17.047470582467746,0.7200012207031179,-1.8964664521471093,-1.097501182556151,-4.2410386598359295,2.0460362947236277,-2.6692699211960402,0.4742675560837384,1.7164662184637223,43.644004784533976,5.2648357131670025,1.5717687386398902,8,-0.11499977111816406,1.5725021362304688,-0.9912481307983398,-1.6349983215332031,-0.5349998474121094,2,-0.02101146561900158,-1.8059623311849082,33.64500045776367,-3.060619371842741,33.47999954223633,22.818143986677157,33.400001525878906,-0.02101146561900158
4196,2016-08-04,33.330001831054695,33.5,32.72499847412109,33.5,37706.0,0.0004503438380358826,8.117763216946498,0.9189022001360525,41.313298620134816,35.353607598893525,-0.07011944409772042,1.317497171855102,1.0498807030946082,-2.170922289498229,18.407133805167923,0.7750015258789134,-1.8628032563744412,-0.9427480697631765,-4.013397807929849,2.1279016684034957,-2.478072938846516,0.5925767993201632,1.531875233270931,48.207397770760544,6.6044101511408115,1.5353248690833365,8,-0.06250190734863992,1.5574989318847585,-0.9537506103515696,-1.6500015258789134,-0.6400032043457102,3,-0.01800186786246505,5.216178320308396,33.314998626708984,-1.8059623311849082,33.64500045776367,-3.060619371842741,33.47999954223633,-0.01800186786246505
4197,2016-08-05,33.630001068115234,33.72999954223633,33.259998321533196,33.299999237060554,61761.0,0.009000876705053784,-1.292668403423848,-1.941208150076334,37.41796039839778,35.67306684397494,-0.3409104332902402,0.8408732735590263,0.7371342164562336,-2.3927791909928473,19.680155285054806,0.4700012207031321,-1.7918460823131994,-0.50324897766113,-3.4124168226758798,2.4059188673536234,-1.9578329001685049,0.9513349448462449,1.0724634822141326,72.11169910423098,28.655584609123167,1.4545839225073762,8,-0.33500099182128906,1.2574996948242188,-0.3424997329711914,-1.1900005340576172,-0.7999992370605398,4,-0.018733305028424185,8.117763216946498,33.330001831054695,5.216178320308396,33.314998626708984,-1.8059623311849082,33.64500045776367,-0.018733305028424185
4198,2016-08-08,33.314998626708984,33.75,33.09999847412109,33.75,38966.0,-0.009366709229899683,1.9885033279840374,-1.3181786655569712,53.050649010468106,37.48796511285292,0.07002976148199025,0.922392119058145,1.0274067514469394,-2.00147116668019,21.4685176489744,0.6500015258789134,-1.5662894240707388,-0.6400012969970703,-3.2633741942400007,1.9833716002458601,-1.9516877456185355,0.6716851516243949,1.237618160463903,50.862088810110876,2.1921989194036158,1.311686448621465,8,0.03750038146972656,1.5725021362304688,0.055001258850097656,-0.792499542236321,-0.6149978637695384,0,-0.0015008026150856724,-1.292668403423848,33.630001068115234,8.117763216946498,33.330001831054695,5.216178320308396,33.314998626708984,-0.0015008026150856724
4199,2016-08-09,34.21500015258789,34.22999954223633,33.25,33.345001220703125,42413.0,0.02701490508714488,1.1777822989119608,-1.9999912306086836,55.13833530224637,39.49366754447493,-0.7654581214829932,-0.18435196939443443,0.11278476245624347,-2.817402579231949,23.02163944214471,0.9799995422363281,-1.4157220843332396,0.3852502822876005,-1.899643905266224,2.670144469841425,-0.7571968114893082,1.5276973760645092,0.19675973721790285,99.0033635213813,44.45947000628852,1.1424470937769118,8,-0.7375011444091797,0.6725006103515625,-0.8450002670288086,-1.6925010681152273,-0.5149993896484446,1,-0.026742683368309983,1.9885033279840374,33.314998626708984,-1.292668403423848,33.630001068115234,8.117763216946498,33.330001831054695,-0.026742683368309983
4200,2016-08-10,33.580001831054695,34.025001525878906,33.375,34.0,37916.0,-0.018559062361575562,1.7659567560548017,-0.48275710871899735,60.19419952775197,42.295654565184826,-0.10549689291660513,0.16286370882826162,0.7148438696325954,-2.1038875487395927,24.472207717649294,0.8400001525878906,-1.2180808033638684,-0.06174812316893963,-1.6400323047319674,1.5165360583940881,-0.85089021395045,0.7273939676125707,0.6993525752260297,56.810813962036235,-2.9618647425123257,0.7891420907815124,8,-0.10250282287598367,1.3074989318847585,-0.21000194549561257,-1.0575027465820312,0.4299964904785014,2,-0.006104878495423738,1.1777822989119608,34.21500015258789,1.9885033279840374,33.314998626708984,-1.292668403423848,33.630001068115234,-0.006104878495423738
4201,2016-08-11,34.05500030517578,34.165000915527344,33.720001220703125,33.865001678466804,47449.0,0.014145278386548776,1.1707310265261122,-0.4523796548592096,59.27151955389126,45.21384368001608,-0.5076861725676096,-0.4709584314169888,0.24059952382036442,-2.4964109311828935,26.27930987792632,0.5849990844726491,-1.0605676422168102,0.49875030517578267,-0.7450589874920723,1.7425595978436377,-0.12315434115814838,1.1206549515097137,-1.8499984741210866,84.51335649156219,19.944779407437892,0.6219046463339281,8,-0.5775012969970703,0.8325004577636719,-0.6850004196166992,-1.532501220703118,-0.0800018310546946,3,-0.037439480676942694,1.7659567560548017,33.580001831054695,1.1777822989119608,34.21500015258789,1.9885033279840374,33.314998626708984,-0.037439480676942694
4202,2016-08-12,33.384998321533196,34.200000762939446,33.040000915527344,33.90999984741211,83725.0,-0.019674114744927973,1.0995408568371046,-2.76318589756474,56.705361437192856,47.73053832741565,0.17876259398112637,0.10893691697800989,0.9171256934865681,-1.746992581291856,27.000707138385383,1.1599998474121023,-0.9200627861105062,-0.11050167083740803,-1.2543315611262145,1.0333282194513984,-0.6824166159818148,0.46141327430699874,-1.1407965087890517,28.99141211279917,-39.68194701538745,0.571914945144405,8,0.09250068664551492,1.502502441406257,0.7387509346008372,-0.8624992370605327,0.915000915527358,4,-0.020817724420130967,1.1707310265261122,34.05500030517578,1.7659567560548017,33.580001831054695,1.1777822989119608,34.21500015258789,-0.020817724420130967
4203,2016-08-15,33.794998168945305,34.275001525878906,33.39500045776367,33.400001525878906,86627.0,0.01228096055190342,-3.345697385276166,-0.7523723714995476,55.48313664807222,50.45495061264942,-0.2032272483722437,-0.4468362059777391,0.5003342766021674,-2.0759824036721213,27.876850665320692,0.8900032043457102,-0.7294564824374064,0.37749824523925213,-0.3799111556583483,1.1349076461368526,-0.0012064552095480963,0.7562029456880524,-1.4725643981933487,61.13335063073691,-6.9566957230266695,0.37870470044880095,8,-0.2949981689453054,1.0925025939941477,0.3900017738342356,-1.272499084472642,0.5050010681152486,0,-0.02855441308404505,1.0995408568371046,33.384998321533196,1.1707310265261122,34.05500030517578,1.7659567560548017,33.580001831054695,-0.02855441308404505
4204,2016-08-16,33.654998779296875,33.900001525878906,33.279998779296875,33.59000015258789,69210.0,-0.0041426068126577675,1.234227546721103,0.16455488381975455,53.255069022738425,52.425503280099306,-0.06890672606296278,-0.2707042951981151,0.6335483596875093,-1.8492164655531305,27.753247685437287,0.6200027465820312,-0.524390832909468,0.20574893951415874,-0.5345449552207242,0.9460428342490417,-0.16439800785327918,0.5758958868815967,-1.215410943237302,49.79737326562635,-15.194798689043665,0.3701469473674405,8,-0.154998779296875,1.2325019836425781,0.7500004768371582,-1.0799999237060547,0.7849998474121094,1,-0.028376112048618007,-3.345697385276166,33.794998168945305,1.0995408568371046,33.384998321533196,1.1707310265261122,34.05500030517578,-0.028376112048618007
4205,2016-08-17,33.365001678466804,33.639999389648445,32.889999389648445,33.49499893188477,64813.0,-0.00861676159110325,2.571444141689373,-2.0,51.17950347156751,53.521748263591824,0.2558327732977048,-0.0070593612275544615,0.9124445897427975,-1.4714220456610505,27.746584564520916,0.7649993896484304,-0.3385257018252119,-0.06774826049804261,-0.7996421724473919,0.6641456514513067,-0.4336952164727137,0.2981986954766285,-0.8152890210180743,34.296141239981445,-28.4803242446987,0.3659469559746743,8,0.2174987792968679,1.5224990844726491,1.2324986457824636,-0.7000017166137766,1.2949981689453054,2,0.010040433616667288,1.234227546721103,33.654998779296875,-3.345697385276166,33.794998168945305,1.0995408568371046,33.384998321533196,0.010040433616667288
4206,2016-08-18,33.345001220703125,33.560001373291016,33.189998626708984,33.264999389648445,39678.0,-0.0005994442307067915,-2.2173682290111785,-0.6154117025646498,49.42043969083685,54.855357073862834,0.31087664725821895,0.07258131588092454,0.9236230875358871,-1.3676393672326448,27.235702931013726,0.37000274658203125,-0.1298589735430724,-0.123248863220212,-0.7541234951493578,0.5076257687089338,-0.4386861791847849,0.19218845274436092,-0.6917712311485857,32.85206709449934,-26.10486039322099,0.3154373159645723,8,0.23749923706054688,1.5424995422363281,1.7112488746643066,-0.35500144958496094,0.7249984741210938,3,0.01994293226827626,2.571444141689373,33.365001678466804,1.234227546721103,33.654998779296875,-3.345697385276166,33.794998168945305,0.01994293226827626
4207,2016-08-19,33.404998779296875,33.59999847412109,33.125,33.450000762939446,34759.0,0.0017992969379920787,1.7536350468272155,-0.562511920656074,49.20634151736878,54.428211796851805,0.2409438843174101,0.029036528669763584,0.8662797542332754,-1.3420964008647545,26.71853121283725,0.47499847412108664,0.03567838060487816,-0.0727512359619169,-0.6932049802259854,0.5477025083021516,-0.38297810809395116,0.23747563617011735,-0.654462497562875,37.184014101963484,-20.322128488166484,0.3102268721320358,8,0.17750167846679688,0.5625019073486328,1.686251163482666,-0.28999900817871094,-0.09499740600585938,4,0.017063305363072656,-2.2173682290111785,33.345001220703125,2.571444141689373,33.365001678466804,1.234227546721103,33.654998779296875,0.017063305363072656
4208,2016-08-22,32.94499969482422,33.529998779296875,32.74499893188477,33.31999969482422,44580.0,-0.013770366749953133,-1.025802069284629,8.332966008308512,43.027881482990004,53.08260581693443,0.7184968066840796,0.5316515983492422,1.3447583577884643,-0.7945311273229976,26.400550322657978,0.7849998474121023,0.12195906012539126,-0.5425003051757784,-1.1194022136176827,0.034401603266125846,-0.8309512593967341,-0.25404935095482273,1.3300018310546875,17.316044481581645,-36.72033572562209,0.2884509542209531,8,0.5650005340576172,1.022500991821289,1.825000286102295,0.4825000762939453,0.3899993896484375,0,0.04112914113789512,1.7536350468272155,33.404998779296875,-2.2173682290111785,33.345001220703125,2.571444141689373,33.365001678466804,0.04112914113789512
4209,2016-08-23,32.950000762939446,33.564998626708984,32.740001678466804,33.174999237060554,43522.0,0.00015180052091534613,-1.5581433860494067,0.5999959309896212,46.112908546384844,51.51801793011586,0.5757291180383959,0.5268862782532224,1.3594819264746931,-0.7145607283657611,26.193180837039666,0.8249969482421804,0.216936829537012,-0.5204992294311594,-1.1403454995258215,0.09934704066350264,-0.8304223644784869,-0.21057609438383196,1.2944007110595805,23.33329094769879,-30.695038562320416,0.3099231350473303,8,0.5575008392334055,0.7199993133544993,1.8199992179870677,0.5849990844726634,1.4399986267089986,1,0.04097112117944235,-1.025802069284629,32.94499969482422,1.7536350468272155,33.404998779296875,-2.2173682290111785,33.345001220703125,0.04097112117944235
4210,2016-08-24,32.860000610351555,33.19499969482422,32.705001831054695,32.74499893188477,43725.0,-0.002731415796782599,-4.025725296868263,-0.5111220372316023,45.07335899925288,49.94044453515604,0.6178277239390226,0.6095465841885428,1.4518038517808307,-0.563519850998297,25.986318161933298,0.48999786376952414,0.20931540606710541,-0.5859994888305735,-1.2620839786197422,0.09008500095859517,-0.9240417337251614,-0.24795724393598562,1.324224871826182,17.318364319871844,-35.89940695860169,0.33804224489458473,8,0.6300010681152415,0.3800010681152415,1.6124997138977122,0.674999237060554,1.2099990844726634,2,0.04808271415124987,-1.5581433860494067,32.950000762939446,-1.025802069284629,32.94499969482422,1.7536350468272155,33.404998779296875,0.04808271415124987
4211,2016-08-25,33.0,33.39500045776367,32.525001525878906,32.799999237060554,64474.0,0.004260480433598612,-1.3200089518684481,1.7391116860717357,43.16701186528894,48.43618347161115,0.34915616103678104,0.4741683669332559,1.314672587594501,-0.6447970184475409,25.902164386016917,0.8699989318847656,0.11876008063968868,-0.43350009918212606,-1.1336585289114822,0.2666583305472301,-0.7835793140468041,-0.08342088431744799,1.095472063110357,44.186030006671594,-6.367421123091674,0.35007921486467763,8,0.40000152587890625,0.24000167846679688,1.4725003242492676,0.6224994659423828,1.029998779296875,3,0.05030302567915479,-4.025725296868263,32.860000610351555,-1.5581433860494067,32.950000762939446,-1.025802069284629,32.94499969482422,0.05030302567915479
4212,2016-08-26,33.05500030517578,33.235000610351555,32.81999969482422,33.014999389648445,36815.0,0.0016666759144177146,1.0749966621526637,0.20000381468268535,47.011509876570265,47.49489160811095,0.27091223461192726,0.4131801601247389,1.2819367040330292,-0.6427138590940729,25.565023100469062,0.41500091552733664,0.043521407503575915,-0.36124973297118856,-1.0815920966698727,0.35909263072749553,-0.7214209148205342,-0.0010785511218429633,0.9148341149560579,50.96156314992169,0.42868119789718406,0.3601711818493424,8,0.157501220703125,0.2924995422363281,1.2487502098083496,0.6649999618530273,1.7099990844726634,4,0.030706379678644424,-1.3200089518684481,33.0,-4.025725296868263,32.860000610351555,-1.5581433860494067,32.950000762939446,0.030706379678644424
4213,2016-08-29,33.0,33.139999389648445,32.31999969482422,33.0,53718.0,-0.0016639027278172458,4.857166212533813,0.0,32.66758306641279,45.207393168519204,0.22493728857718054,0.4536343738096633,1.3330698302916275,-0.5342823557113903,26.060634432551495,0.8199996948242259,-0.06969727205986231,-0.39225006103515625,-1.1352769347318699,0.35077681266155736,-0.7637634978835095,-0.020736624186803,0.8542477885916071,54.61854526624771,9.79480558054015,0.37151343684835586,8,-0.020000457763671875,0.2975006103515625,1.3037505149841309,0.7200002670288086,1.1399993896484446,0,0.009393981008818608,1.0749966621526637,33.05500030517578,-1.3200089518684481,33.0,-4.025725296868263,32.860000610351555,0.009393981008818608
4214,2016-08-30,32.950000762939446,33.365001678466804,32.93000030517578,32.935001373291016,53627.0,-0.00151512839577439,-33.79798596277139,100.0,39.21228961969199,43.87770274053304,0.18373779954180947,0.4731552211011234,1.3785411600800472,-0.42612940688501766,26.426255400832744,0.43500137329102273,-0.12822783582990382,-0.4074993133544993,-1.165609552699415,0.35061092599041643,-0.7865544330269572,-0.02844419368204143,0.7508222162754237,58.60470892993316,14.665339758749461,0.3790551196724584,8,0.00999832153321023,0.3474998474121165,1.3537497520446848,0.7699995040893626,1.0949974060058594,1,0.011684319047611025,4.857166212533813,33.0,1.0749966621526637,33.05500030517578,-1.3200089518684481,33.0,0.011684319047611025
4215,2016-08-31,32.615001678466804,32.860000610351555,32.47499847412109,32.81999969482422,39120.0,-0.010166891554352686,1.701770823573638,-13.66709053917182,24.100697212658844,41.06439802073548,0.44830542543154905,0.7937177457196753,1.7240466413786706,-0.0352922464085097,26.589361611893235,0.4750022888183594,-0.22402442477742568,-0.707498550415032,-1.5353010443304527,0.12030394350038875,-1.1213997973727388,-0.29359730345732515,0.9477389723090042,27.44202551409729,-10.895530415758316,0.4139012469577102,8,0.34499740600585227,0.6824989318847585,1.6887488365173269,1.1049985885620046,1.18499755859375,2,0.05442273861213809,-33.79798596277139,32.950000762939446,4.857166212533813,33.0,1.0749966621526637,33.05500030517578,0.05442273861213809
4216,2016-09-01,32.72999954223633,32.900001525878906,32.55500030517578,32.55500030517578,28710.0,0.003525919296378577,-2.9428882833787466,-0.853663075234031,35.28086574267749,39.51712293465867,0.26473505588781876,0.6655895782436474,1.610953054950187,-0.08850613793913453,26.582143200215945,0.345001220703125,-0.30268266726067594,-0.5625005722045913,-1.4316164272084535,0.30661528279927097,-0.9970584997065259,-0.1279426447026566,0.7084670129443182,39.234360683504576,-0.27362919410978037,0.4345579275019316,9,0.21249961853027344,0.5675010681152344,1.11375093460083,0.9900007247924805,1.7400016784667969,3,0.04094103792634307,1.701770823573638,32.615001678466804,-33.79798596277139,32.950000762939446,4.857166212533813,33.0,0.04094103792634307
4217,2016-09-02,33.0,33.375,32.654998779296875,32.720001220703125,47074.0,0.008249326658720246,-2.512169705991812,1.6,30.935217575855134,38.173493611643686,-0.07683615756691609,0.3646677309696571,1.3300758289998669,-0.3001138490286621,26.568598324397176,0.720001220703125,-0.3472607686857856,-0.26100006103515483,-1.124258955014831,0.6022588329445213,-0.6926295080249929,0.17062938595468324,-0.6800003051757812,64.45498658528648,26.538925560821568,0.4316294469898369,9,-0.05750083923339844,0.2975006103515625,0.8437504768371582,0.7200002670288086,1.4850006103515554,4,0.03121208422111743,-2.9428882833787466,32.72999954223633,1.701770823573638,32.615001678466804,-33.79798596277139,32.950000762939446,0.03121208422111743
4218,2016-09-05,33.264999389648445,33.529998779296875,33.049999237060554,33.09999847412109,31884.0,0.008030284534801257,-2.622646398341823,0.5892915531335657,41.1764502810115,37.62499824882442,-0.3259468106287713,0.10090385737761665,1.0938059422037085,-0.500834429087412,26.32521350313669,0.529998779296875,-0.3769130887586343,0.006499290466315699,-0.8563906841039,0.8693892650365314,-0.4249456968187957,0.4379442777514271,-0.9238996887207094,74.88158170681523,36.879335745240255,0.431444987285108,9,-0.34000015258789773,0.032501220703117895,0.43000078201293235,0.455000877380364,0.6049995422363281,0,0.045092440328340366,-2.512169705991812,33.0,-2.9428882833787466,32.72999954223633,1.701770823573638,32.615001678466804,0.045092440328340366
4219,2016-09-06,33.299999237060554,33.580001831054695,33.24499893188477,33.279998779296875,33434.0,0.0010521523539543942,-6.444496248888558,0.12121422296207082,48.337528537142184,37.98768375303434,-0.3420483378922441,-0.006493225172967243,1.067579941136124,-0.47572903370905095,26.695211309295164,0.3350028991699219,-0.4122364740126301,0.08724918365479084,-0.6499887992779776,0.8244871665875593,-0.2813698078115934,0.45586817512117506,-0.9113435729980566,74.66047571374355,34.69448430641839,0.36861899146638316,9,-0.34999847412110086,-0.0024986267089914804,0.6900014877319265,0.4200010299682546,0.5950012207031179,1,0.025225230385381714,-2.622646398341823,33.264999389648445,-2.512169705991812,33.0,-2.9428882833787466,32.72999954223633,0.025225230385381714
4220,2016-09-07,33.375,33.5,33.15999984741211,33.200000762939446,19090.0,0.0022522752149487513,-1.6666566936436937,8.749761586874989,50.74624033038027,38.8298202491556,-0.3758372816170521,-0.10291624449205017,0.9772598985600993,-0.4864646386563152,27.123939125052566,0.3400001525878906,-0.3730925625033592,0.17250003814697124,-0.5487662672924998,0.8937663435864422,-0.18813311457276427,0.5331331908667067,-0.9148635659179689,79.9998511339863,37.51741113187767,0.36063315271973434,9,-0.4249992370605469,-0.0774993896484375,0.6150007247924805,0.3450002670288086,1.0149993896484446,2,0.020074851503979252,-6.444496248888558,33.299999237060554,-2.622646398341823,33.264999389648445,-2.512169705991812,33.0,0.020074851503979252
4221,2016-09-08,32.779998779296875,33.415000915527344,32.759998321533196,33.290000915527344,35202.0,-0.017827751931179803,-1.3818143986682956,-2.914310626702879,37.72101277662188,37.797542793605786,0.20637773991337127,0.41283365169357467,1.486848052358198,0.17015394468576517,27.946052850150032,0.6550025939941477,-0.36807627640751406,-0.3587511062622042,-0.9814004737264526,0.2638982612020442,-0.6700757899943284,-0.047426422530080004,-0.25267042139648765,13.513468929908672,-28.414822101336735,0.3113246837321249,9,0.17000198364257812,0.5175018310546875,1.2637510299682617,0.9400014877319336,1.1599998474121094,3,0.03111654959572152,-1.6666566936436937,33.375,-6.444496248888558,33.299999237060554,-2.622646398341823,33.264999389648445,0.03111654959572152
4222,2016-09-09,32.689998626708984,32.880001068115234,32.400001525878906,32.71500015258789,29755.0,-0.00274558132823155,1.704197201865423,0.04902239442308556,44.13790442382261,39.072022944429094,0.26726309110313196,0.4723121919704809,1.4833091324748082,0.3229913605890147,28.320457445699105,0.4799995422363281,-0.3516281710119671,-0.4140012741088839,-1.056058213152511,0.22805566493474316,-0.7350297436306974,-0.09297280458707036,0.8900032043457102,24.576019138137116,-19.62014456514218,0.32102846952181285,9,0.3000030517578125,0.6075019836425781,1.3875017166137695,1.0300016403198242,2.0250015258789062,4,0.05445098405540505,-1.3818143986682956,32.779998779296875,-1.6666566936436937,33.375,-6.444496248888558,33.299999237060554,0.05445098405540505
4223,2016-09-12,32.830001831054695,32.884998321533196,32.580001831054695,32.59999847412109,56206.0,0.004282753448368926,-1.2592613523976512,-9.199572779982258,47.402622066111775,39.98205988292018,0.11243327252162771,0.270158240232945,1.2642945462716781,0.25174828027598295,28.82041638634274,0.3049964904785014,-0.331874926358779,-0.22574825286864808,-0.7894132757694905,0.33791677003219434,-0.5075807643190728,0.05608425858177668,0.7263999938964858,36.44069440403491,-9.965097046192007,0.2818325114504222,9,0.15999984741210227,0.4674987792968679,1.2612485885620046,0.889998435974114,1.5849990844726491,0,0.050411169265648814,1.704197201865423,32.689998626708984,-1.3818143986682956,32.779998779296875,-1.6666566936436937,33.375,0.050411169265648814
4224,2016-09-13,32.700000762939446,33.189998626708984,32.59999847412109,33.10499954223633,41331.0,-0.003959825186250154,1.05218533556248,-1.7608385577336934,46.59575124302197,42.48151033073831,0.227127353874792,0.3425052869188576,1.318430950002103,0.4499725634891334,29.018646106843804,0.5900001525878977,-0.34300452587045527,-0.3079994201660199,-0.8170789291272342,0.20108008879519446,-0.5625391746466306,-0.05345966568540916,0.8332730560302863,27.272695746259213,-21.870100436369146,0.2545397544806082,9,0.29000091552735086,0.5974998474121165,1.419999122619636,1.0199995040893626,1.8199996948242259,1,0.03577975968341085,-1.2592613523976512,32.830001831054695,1.704197201865423,32.689998626708984,-1.3818143986682956,32.779998779296875,0.03577975968341085
4225,2016-09-14,33.700000762939446,33.825000762939446,32.59999847412109,32.59999847412109,49066.0,0.030581039041850833,-1.227272254377356,-2.716063220556052,60.903428827439036,45.328461784600705,-0.6736183021269113,-0.6652166068259859,0.24665814827478982,-0.4752966546429107,28.46789993035553,1.2250022888183594,-0.26545719602161455,0.6752506256103459,0.09908859410945325,1.2514126571112385,0.3871696098599031,0.9633316413607886,-1.2999992370605398,91.22806547897896,39.74567327202783,0.28808101575044537,9,-0.5874996185302663,-0.4025001525878835,0.482499122619636,0.019999504089362574,0.8050003051757884,2,0.005786340961709158,1.05218533556248,32.700000762939446,-1.2592613523976512,32.830001831054695,1.704197201865423,32.689998626708984,0.005786340961709158
4226,2016-09-15,34.009998321533196,34.150001525878906,33.55500030517578,33.799999237060554,47952.0,0.009198740402838856,1.428549185688039,0.19090786138111268,63.78063454981607,48.97795255948525,-0.8749657536394935,-0.9727112391156041,-0.1328285889842249,-0.7075231036056522,27.70499098180063,0.595001220703125,-0.20813033656466473,0.951998329162592,0.23780169812955876,1.6661949601956252,0.5949000136460754,1.3090966446791086,-1.5814968109130803,91.99981689453084,38.780531786954484,0.3570983155165163,9,-0.7349967956542898,-0.7124977111816335,0.172501564025886,-0.2899980545043874,0.21000289916992898,3,0.01117321631488144,-1.227272254377356,33.700000762939446,1.05218533556248,32.700000762939446,-1.2592613523976512,32.830001831054695,0.01117321631488144
4227,2016-09-16,33.97499847412109,34.189998626708984,33.580001831054695,33.97999954223633,64579.0,-0.001029104649792001,1.870578309143588,-0.023814713896493214,64.15092250350452,51.530671695317814,-0.7678673702730947,-0.9410679753197471,-0.17866746554879143,-0.5963216900346424,26.81767391977864,0.6099967956542898,-0.06850680988893743,0.8884984970092731,0.0771191637294919,1.6998778302890543,0.48280883036938604,1.2941881636491601,-1.477636962890621,86.64592667710724,32.215506922605314,0.40568966663988937,9,-0.6799983978271413,-0.6774978637695241,0.2075014114379954,-0.25499820709227805,0.48000335693360796,4,-0.0010301647971746597,1.428549185688039,34.009998321533196,-1.227272254377356,33.700000762939446,1.05218533556248,32.700000762939446,-0.0010301647971746597
4228,2016-09-19,34.299999237060554,34.46500015258789,33.860000610351555,34.049999237060554,39802.0,0.009565880133505233,1.0861987319460913,-49.989321128838206,68.14513482694417,53.73151683862914,-1.0399787561395257,-1.2220034253950018,-0.5972266717432007,-0.8378269525906958,25.574812469931896,0.6049995422363352,0.03209924637167916,1.145749282836924,0.17373510243518098,2.117763463238667,0.6597421926360525,1.6317563730377955,-1.7010794989013789,91.15277388581323,35.71159912780148,0.48600709020087274,9,-0.8674983978271555,-0.9074993133544993,-0.11749935150147195,-0.5799989700317454,-0.549999237060554,0,0.012099152325313556,1.870578309143588,33.97499847412109,1.428549185688039,34.009998321533196,-1.227272254377356,33.700000762939446,0.012099152325313556
4229,2016-09-20,34.299999237060554,34.470001220703125,34.09999847412109,34.21500015258789,22143.0,0.0,-1.3492055803138319,0.3399963378906534,74.88916536504975,56.41406406470353,-0.9870055122532335,-1.1759719317670587,-0.6875560249684654,-0.75883276960014,24.33130596145315,0.37000274658203836,0.13015266965692263,1.078249359130865,-0.014092773098816735,2.170591491360547,0.5320782930160277,1.6244204252457024,-1.5517930657470842,90.90899818445197,30.60728429458578,0.5461710661148408,9,-0.8649978637695384,-0.9049987792968821,-0.10624885559082742,-0.5799989700317454,-1.2849998474121094,1,0.0033528186887692435,1.0861987319460913,34.299999237060554,1.870578309143588,33.97499847412109,1.428549185688039,34.009998321533196,0.0033528186887692435
4230,2016-09-21,34.439998626708984,34.490001678466804,34.24499893188477,34.470001220703125,39235.0,0.004081614949342782,5.9997275352827595,-0.3529754959159565,75.07327343183647,60.56431524861627,-1.0728717425859386,-1.2559245655146185,-0.9381078349361474,-0.8266046690776321,22.99848847949216,0.24500274658203125,0.19364772941300146,1.1392488479614258,-0.0656710341083695,2.344168730031221,0.5367889069265246,1.741708788996327,-1.5196129504565477,94.65208788070348,30.376600361912764,0.6024599410348983,9,-0.9949970245361328,-1.0349979400634766,-0.2462482452392578,-0.7199983596801758,-1.4899978637695384,2,0.0023229336307999393,-1.3492055803138319,34.299999237060554,1.0861987319460913,34.299999237060554,1.870578309143588,33.97499847412109,0.0023229336307999393
4231,2016-09-22,34.65999984741211,34.775001525878906,34.525001525878906,34.56999969482422,42785.0,0.006387956721128019,-1.7778319381159267,-2.9997457088366177,74.70234614926098,63.96036432922053,-1.1154517146326342,-1.417881819082254,-1.2176096436466324,-0.9801099123743313,22.14116850629098,0.3350028991699219,0.24547651330269105,1.2762500762939482,-0.06268366881905507,2.6151838214069514,0.606783203737443,1.9457169488504533,-1.5512602508939466,90.37642612254272,25.04450324074338,0.6694668725565018,9,-0.9824981689453125,-1.1124992370605469,-0.4249992370605469,-0.9399995803833008,-1.904998779296875,3,-0.004471978649141506,5.9997275352827595,34.439998626708984,-1.3492055803138319,34.299999237060554,1.0861987319460913,34.299999237060554,-0.004471978649141506
4232,2016-09-23,34.06999969482422,34.77000045776367,33.799999237060554,34.77000045776367,41725.0,-0.01702250880511591,1.7714290385338296,-7.777773068282965,60.9226481932748,65.46258945446085,-0.34543895439107786,-0.7883612808305642,-0.657635498022259,-0.3236551076876424,21.11891455018152,0.9700012207031179,0.2761768290128046,0.6354999542236328,-0.7276916208322532,1.9986915292795189,-0.046095833304306666,1.3170957417515723,-0.7279834281955502,27.692289634611022,-34.92671110392232,0.6815957875279423,9,-0.38249969482421875,-0.5224990844726562,0.16500091552734375,-0.34999942779541016,-1.4350013732910227,4,0.004402745148885057,-1.7778319381159267,34.65999984741211,5.9997275352827595,34.439998626708984,-1.3492055803138319,34.299999237060554,0.004402745148885057
4233,2016-09-26,33.310001373291016,34.014999389648445,33.299999237060554,33.959999084472656,56149.0,-0.022306965903749587,-1.1343224946907995,0.9285671467730421,50.11340281093641,65.85343962867357,0.5473693955441803,-0.004160975453117999,0.038546833568062766,0.4995321989592867,19.76167305456994,0.7700004577636648,0.3798151130551233,-0.1399984359741211,-1.4893677475415288,1.2093708755932866,-0.8146830917578214,0.5346862198095792,1.4650001525878906,0.6781098786276809,-57.921931350994726,0.6746846557837037,9,0.3774986267089844,0.23749923706054688,0.4649991989135742,0.40999889373779297,-0.854999542236321,0,0.03437407416866023,1.7714290385338296,34.06999969482422,-1.7778319381159267,34.65999984741211,5.9997275352827595,34.439998626708984,0.03437407416866023
4234,2016-09-27,33.334999084472656,33.630001068115234,33.064998626708984,33.580001831054695,48609.0,0.0007504566241682831,2.2753648827952233,0.3769286296972403,49.54127396871949,64.59097797770474,0.6950060417445201,0.0012261642104220982,0.02398337681312057,0.5227028363840134,18.885407163784524,0.56500244140625,0.47731077602255567,-0.13425064086914062,-1.464434897614801,1.1959336158765197,-0.7993427692419743,0.5308414875036931,1.4350013732910156,15.789473684210526,-38.44699569943504,0.6650921283728306,9,0.5850009918212891,0.21250152587890625,0.4037513732910156,0.38500118255615234,-0.5550003051757812,1,0.012449405337486619,-1.1343224946907995,33.310001373291016,1.7714290385338296,34.06999969482422,-1.7778319381159267,34.65999984741211,0.012449405337486619
4235,2016-09-28,34.389999389648445,34.575000762939446,33.450000762939446,33.575000762939446,71310.0,0.03164842760314346,-1.1126787805847496,-3.3264877152554657,66.70125220215675,64.91549105018703,-0.28141919522456504,-0.9633700306279351,-1.029868918638762,-0.4775053302894676,17.01111997983494,1.2400016784667898,0.592660179277587,0.8319997787475657,-0.4950557367089985,2.15905529420413,0.1684720210192836,1.4955275364758478,0.3118009948730389,77.48529336310767,17.350043530439443,0.6635277577282819,9,-0.4699993133544993,-0.8424987792968821,-0.8012485504150462,-0.669999122619636,-2.8699989318847727,2,-0.03998255377736015,2.2753648827952233,33.334999084472656,-1.1343224946907995,33.310001373291016,1.7714290385338296,34.06999969482422,-0.03998255377736015
4236,2016-09-29,34.06999969482422,34.77000045776367,33.96500015258789,34.470001220703125,39336.0,-0.009305021823307946,-1.6393426220076543,-0.49080024526437616,63.66337897625584,64.8613195471594,0.05362611930099348,-0.5668988013298701,-0.6782437283919407,-0.11862794420999023,15.208241484501873,0.8050003051757812,0.7260519324055252,0.4450000762939439,-0.8407020724026708,1.7307022249905586,-0.19785099805436346,1.0878511506422512,-1.0050010681152344,58.94428086881035,-5.45396691112461,0.6428510743483069,9,-0.14999961853027344,-0.5224990844726562,-0.7049980163574219,-0.34999942779541016,-1.0699996948242188,3,-0.03287346468790597,-1.1126787805847496,34.389999389648445,2.2753648827952233,33.334999084472656,-1.1343224946907995,33.310001373291016,-0.03287346468790597
4237,2016-09-30,34.029998779296875,34.029998779296875,33.53499984741211,33.900001525878906,39386.0,-0.0011740803018973622,6.615529080345091,-0.32499189379923327,62.12118876829113,64.19199220730906,0.11426553206940326,-0.46986678881116006,-0.625128135635876,-0.049247364467433385,14.229165545095078,0.5349998474121094,0.7390322586801616,0.35349922180175497,-0.9091002266891763,1.6160986702926863,-0.2778005024437107,0.9847989460472206,-0.9309001159668,56.598188636017866,-10.86820243215034,0.6312997242454667,9,-0.10999870300292969,-0.4824981689453125,-0.7099971771240234,-0.3099985122680664,-1.1999969482421804,4,-0.03746687501961721,-1.6393426220076543,34.06999969482422,-1.1126787805847496,34.389999389648445,2.2753648827952233,33.334999084472656,-0.03746687501961721
4238,2016-10-04,34.764999389648445,34.81999969482422,34.029998779296875,34.029998779296875,47305.0,0.021598608190333657,-1.1496605700761902,5.653970303421617,68.58685806776366,63.491735840943946,-0.6122196407344305,-1.145457481840161,-1.3232122629853578,-0.7547668319082916,13.626071359867776,0.7900009155273438,0.7332454361526501,1.0134998321533288,-0.3222630676455296,2.3492627319521873,0.3456183822538961,1.6813812820527616,-1.632482690429697,96.86608138450644,23.311011681429008,0.6678814498994308,10,-0.822500228881843,-1.1949996948242259,-1.4849987030029368,-1.044999122619636,-1.799999237060554,1,-0.06126854898635414,6.615529080345091,34.029998779296875,-1.6393426220076543,34.06999969482422,-1.1126787805847496,34.389999389648445,-0.06126854898635414
4239,2016-10-05,34.139999389648445,34.990001678466804,34.009998321533196,34.35499954223633,62029.0,-0.017977851602842265,-3.12631004103785,-0.292516971496178,54.247093868864276,61.17771588950258,-0.013748170694455553,-0.4788510669181818,-0.6852057035887498,-0.11391955335707138,13.151288442310166,0.980003356933608,0.7150594499495355,0.34649982452393147,-0.9822943703593552,1.6752940194072181,-0.31789727291771186,1.0108969219655748,-0.939983370605475,44.80507899391186,-25.419189964632736,0.6643970974416448,10,-0.11249923706055398,-0.44499778747559304,-1.0012493133544993,-0.419999122619636,-2.7099990844726634,2,-0.04935552398119425,-1.1496605700761902,34.764999389648445,6.615529080345091,34.029998779296875,-1.6393426220076543,34.06999969482422,-0.04935552398119425
4240,2016-10-06,34.044998168945305,34.294998168945305,33.900001525878906,34.11999893188477,17912.0,-0.00278269544234222,-1.1644004556808172,0.3488405102820102,50.352465723428686,58.472173619965666,0.02160147394869938,-0.34897369377797105,-0.579967875454777,0.0030839316750288503,12.48419239833002,0.39499664306639914,0.6452508330896833,0.2179986953735309,-1.1001109033827348,1.5361082941297965,-0.44105610400460193,0.8770534947516637,-0.7375830103369054,35.051386922551906,-31.079250112413625,0.6590547993781314,10,-0.01749801635741477,-0.34999656677245383,-0.916248321533196,-0.3249979019164968,-2.7949981689453054,3,-0.037156688432496976,-3.12631004103785,34.139999389648445,-1.1496605700761902,34.764999389648445,6.615529080345091,34.029998779296875,-0.037156688432496976
4241,2016-10-07,33.799999237060554,34.200000762939446,33.52000045776367,33.84999847412109,21575.0,-0.007196326775198103,-1.2295209090283494,0.6666497126287468,48.30918586608398,57.07067780583335,0.14726703254090978,-0.02491838408533198,-0.3241444455443414,0.25539158222337477,11.093726457184113,0.6800003051757741,0.5437681649872488,-0.0780002593994098,-1.3010430443248353,1.1450425255260157,-0.6895216518621226,0.533521133063303,-0.3916288872606515,19.04752018933378,-42.65031437006099,0.6115213924627134,10,0.22750091552733664,-0.10499763488770242,-0.6712493896484446,-0.07999897003174539,-2.6399993896484446,4,-0.06745558670891749,-1.1644004556808172,34.044998168945305,-3.12631004103785,34.139999389648445,-1.1496605700761902,34.764999389648445,-0.06745558670891749
4242,2016-10-10,34.470001220703125,34.52000045776367,33.720001220703125,34.09999847412109,51227.0,0.019822544342188442,2.4042432309590285,-7.400167849243109,51.53987291254178,57.22917448378951,-0.5140897769066868,-0.5847078734003475,-0.9801490092293221,-0.4160253083483738,9.35979206035833,0.7999992370605469,0.44052330470923806,0.5030015945434556,-0.6101645271300313,1.6161677162169426,-0.05358146629328786,1.059584655380199,-0.966732991183207,64.62584857480921,6.379001413678715,0.5565830608367438,10,-0.4425010681152344,-0.7749996185302734,-1.350001335144043,-0.7500009536743164,-2.730001449584961,0,-0.042645812841463515,-1.2295209090283494,33.799999237060554,-1.1644004556808172,34.044998168945305,-3.12631004103785,34.139999389648445,-0.042645812841463515
4243,2016-10-11,34.485000610351555,34.485000610351555,34.025001525878906,34.325000762939446,44805.0,0.0004351432874165617,4.749994039529749,0.4324288100294781,51.67119583009111,57.46583246838636,-0.38541843623742267,-0.4947265216379506,-0.983267057964035,-0.4244630270586782,7.542671691050759,0.45999908447264914,0.31730651661597165,0.43525104522704083,-0.5620631748211409,1.4325652652752225,-0.06340606479705002,0.9339081552511317,-0.9650001525878835,65.64621437023732,11.0545796643665,0.4986571100240897,10,-0.2649993896484304,-0.7899990081787038,-1.3650007247924734,-0.7650003433227468,-2.5300006866455043,1,-0.047991844280265705,2.4042432309590285,34.470001220703125,-1.2295209090283494,33.799999237060554,-1.1644004556808172,34.044998168945305,-0.047991844280265705
4244,2016-10-12,33.86999893188477,34.439998626708984,33.759998321533196,34.439998626708984,36166.0,-0.017833889157078175,1.3859672605105253,-3.562501490117496,45.25790771863417,55.08323863688385,0.35029058399116764,0.22390233376255964,-0.36860473080409406,0.19694381958095164,6.126579153361922,0.7250022888183594,0.2709624743275896,-0.23825054168700177,-1.0150947690524248,0.5385936856784213,-0.6266726553697168,0.1501715719957133,-0.2617984008789094,34.999847412110086,-13.92442102006759,0.38842211368271307,10,0.38500213623046164,-0.17499732971192117,-0.758749008178718,-0.14999866485596414,-2.0399990081787216,2,-0.02671977584401186,4.749994039529749,34.485000610351555,2.4042432309590285,34.470001220703125,-1.2295209090283494,33.799999237060554,-0.02671977584401186
4245,2016-10-13,33.89500045776367,33.904998779296875,33.595001220703125,33.77000045776367,27310.0,0.0007381614014567717,3.2759273875295976,-0.21929836302552777,43.422192016625885,52.834217863591626,0.27679757590179577,0.22583754769516418,-0.3830235117714835,0.17839822637365899,5.720113291755585,0.30999755859375,0.3336572502512567,-0.22299900054931499,-0.9829809835100249,0.536982982411395,-0.60298999202967,0.15699199093104,1.095001220703132,37.5,-5.925524759160609,0.3799909914803562,10,0.3600006103515625,-0.1999988555908203,-0.7712497711181641,0.9925003051757812,-1.4850006103515625,3,-0.07272459416719912,1.3859672605105253,33.86999893188477,4.749994039529749,34.485000610351555,2.4042432309590285,34.470001220703125,-0.07272459416719912
4246,2016-10-14,34.389999389648445,34.485000610351555,33.65999984741211,34.05500030517578,41175.0,0.014603892172876387,2.142850914798134,2.679992675781307,52.79719953263305,51.79821905962962,-0.18778324437810312,-0.25216142416736176,-0.8619532467515612,-0.31861735006801695,6.078322318115145,0.825000762939446,0.4179145444910688,0.252999877929696,-0.5145758814075947,1.0205756372669867,-0.13078800173894933,0.6367877575983414,0.5721022796630848,85.94581888214921,38.85588718120864,0.383787879668647,10,-0.13499832153321023,-0.694997787475593,-1.2662487030029368,0.4975013732910085,-1.9300003051757884,4,-0.0913055959690886,3.2759273875295976,33.89500045776367,1.3859672605105253,33.86999893188477,4.749994039529749,34.485000610351555,-0.0913055959690886
4247,2016-10-17,33.939998626708984,34.275001525878906,33.700000762939446,34.19499969482422,23578.0,-0.013085221602967323,1.7710564293002522,-0.7611992985492562,55.822521506134535,50.37995944167083,0.2772658983248064,0.2056253113362203,-0.4104523747931168,0.12369576521754766,6.519203987100451,0.6899986267089986,0.31189013546777744,-0.19525089263915874,-0.9645394714506423,0.5740376861723249,-0.5798951820449005,0.18939339676658307,0.9947610336303754,38.7637800675505,-13.610474217261299,0.38464428940574313,10,0.31500244140625,-0.2449970245361328,-0.8162479400634766,0.9475021362304688,-2.414999008178711,0,-0.0819092189682401,2.142850914798134,34.389999389648445,3.2759273875295976,33.89500045776367,1.3859672605105253,33.86999893188477,-0.0819092189682401
4248,2016-10-18,34.71500015258789,34.794998168945305,34.02000045776367,34.11999893188477,60138.0,0.02283445955324881,1.0529815378086071,-2.333328346821819,61.201293775300975,51.15264832016379,-0.5649884502650551,-0.5656947258605527,-1.1647622533607205,-0.6585566459479963,7.086515264075366,0.854999542236321,0.2596202070925244,0.5590005874633803,-0.2503435781342205,1.3683447530609811,0.15432850466458348,0.9636726702621772,0.19296433895874543,93.33348168304927,34.83068196498688,0.40467208279879896,10,-0.5575008392333984,-0.9299983978271413,-1.571249008178711,0.1725006103515625,-3.7150001525878906,1,-0.08569783575956424,1.7710564293002522,33.939998626708984,2.142850914798134,34.389999389648445,3.2759273875295976,33.89500045776367,-0.08569783575956424
4249,2016-10-19,34.415000915527344,34.900001525878906,34.25,34.900001525878906,29506.0,-0.008641775478666736,1.6804152902312413,-0.8151254039083033,50.23128118625998,51.13918337158949,-0.24795282227208304,-0.27050714275850396,-0.8761449475706229,-0.3675465347235445,7.719366428352351,0.6500015258789062,0.21424474041824482,0.25325126647949503,-0.5620129686360329,1.068515501595023,-0.15438085107827249,0.6608833840372625,-0.8199996948242188,62.835210962940444,6.455412235464898,0.40763211755776524,10,-0.2049999237060547,-0.6200008392333984,-1.271249771118164,0.4724998474121094,-2.7300014495849574,2,-0.071480486020019,1.0529815378086071,34.71500015258789,1.7710564293002522,33.939998626708984,2.142850914798134,34.389999389648445,-0.071480486020019
4250,2016-10-20,34.52000045776367,34.59000015258789,34.03499984741211,34.580001831054695,38071.0,0.00305098182313146,12.875351676124172,0.12371401604531904,54.33526223990816,51.8087474131255,-0.3112150717771698,-0.38915818358284326,-0.9710699622017529,-0.4862850832762007,8.227152363932657,0.5550003051757812,0.05813496911002858,0.3542507171630831,-0.4675209319687923,1.1760223662949585,-0.0566351074028546,0.7651365417290208,-0.8988992309570278,69.35479405277196,12.750001190406891,0.41088582456593836,10,-0.27249908447265625,-0.7250003814697266,-1.3762493133544922,0.36750030517578125,-2.6200008392333984,3,-0.0779258545303011,1.6804152902312413,34.415000915527344,1.0529815378086071,34.71500015258789,1.7710564293002522,33.939998626708984,-0.0779258545303011
4251,2016-10-21,34.505001068115234,34.665000915527344,34.150001525878906,34.650001525878906,34612.0,-0.00043451301997488034,4.885732970027248,2.416618984041929,54.598275448217294,52.14856991708946,-0.20751699438822868,-0.4072460184509197,-0.9612755875621204,-0.47096079635309707,8.333876621421284,0.5149993896484375,0.04463280161317584,0.34700126647949503,-0.45789468885143947,1.1518972218104295,-0.05544671118597222,0.7494492441449623,-0.8583218353271462,67.08331611422487,10.044865384037934,0.4024479776654679,10,-0.25749969482421875,-0.47750091552734375,-1.3000001907348633,0.38249969482421875,-2.620000839233395,4,-0.060715871782396125,12.875351676124172,34.52000045776367,1.6804152902312413,34.415000915527344,1.0529815378086071,34.71500015258789,-0.060715871782396125
4252,2016-10-24,34.220001220703125,34.799999237060554,34.150001525878906,34.72499847412109,35543.0,-0.008259667833352635,-1.0155072686625646,3.482728683802008,44.22059692073679,51.32072559382787,0.04279092104993509,-0.11640013447988196,-0.663300323335072,-0.18058377931772185,8.84680021002554,0.6499977111816477,0.057590748908253886,0.05450134277343466,-0.7497371992279867,0.858739884774856,-0.34761792822727244,0.45662061377414176,-0.5482555420532194,22.727331839245384,-28.063946126220277,0.40211927100070916,10,0.027500152587890625,-0.19250106811523438,-0.9337501525878906,0.6674995422363281,-2.325000762939453,0,-0.05143197175474279,4.885732970027248,34.505001068115234,12.875351676124172,34.52000045776367,1.6804152902312413,34.415000915527344,-0.05143197175474279
4253,2016-10-25,34.455001831054695,34.77000045776367,34.18000030517578,34.424999237060554,48961.0,0.006867346638473881,-1.269229358471126,-0.059411400341436986,53.64164286709697,52.252251721434845,-0.2200534965004124,-0.27533870386341164,-0.8955448069926533,-0.41780759088354813,8.689967049059,0.5900001525878906,0.11134619489135389,0.23225193023682067,-0.47242128870607303,0.9369251491797144,-0.12008467923462263,0.584588539708264,-0.7586910354602097,48.55504840025661,-2.8697874133548567,0.3523366094714456,10,-0.20750045776367898,-0.427501678466804,-1.1587514877319407,0.4324989318847585,-2.1550025939941406,1,-0.08503851565271359,-1.0155072686625646,34.220001220703125,4.885732970027248,34.505001068115234,12.875351676124172,34.52000045776367,-0.08503851565271359
4254,2016-10-26,33.75,34.389999389648445,33.650001525878906,34.299999237060554,28831.0,-0.020461523540517335,1.0273926789120067,-18.331722822632152,47.01116657725784,52.651026672616176,0.5209163288844465,0.4873339432988075,-0.19140891747690603,0.28172711537690986,7.893981752581528,0.8050003051757884,0.07752897780684265,-0.4934999465942411,-1.1065956822128342,0.11959578902435197,-0.8000478144035412,-0.18695207878494102,1.1500015258789062,8.695536795316153,-42.94977062668084,0.3065478678092974,10,0.5250015258789062,0.2775001525878906,-0.33749961853027344,1.1375007629394531,-1.9799995422363281,2,-0.08148148148148149,-1.269229358471126,34.455001831054695,-1.0155072686625646,34.220001220703125,4.885732970027248,34.505001068115234,-0.08148148148148149
4255,2016-10-27,33.014999389648445,34.005001068115234,32.735000610351555,33.81999969482422,103744.0,-0.021777795862268357,1.1616972923836235,1.46363894880666,42.764987522264065,51.536336449241844,1.2493432318675914,1.1742454537884939,0.5435160298438859,1.006531962738542,8.574538863678997,1.270000457763679,0.018454449437861342,-1.159750556945795,-1.9777945129789316,-0.3417066009126586,-1.5687725349623634,-0.7507285789292268,1.860002136230463,13.559271937295428,-40.465808061352156,0.40902197801656814,10,0.8025016784667898,0.8475017547607351,0.40000152587889914,1.8725013732910085,-1.4650001525878942,3,-0.040284717500951084,1.0273926789120067,33.75,-1.269229358471126,34.455001831054695,-1.0155072686625646,34.220001220703125,-0.040284717500951084
4256,2016-10-28,32.950000762939446,33.290000915527344,32.450000762939446,32.830001831054695,26167.0,-0.0019687605000949793,1.1000023841880826,-0.1490669396187984,34.2323718773124,49.13743093492828,1.2165278968930693,1.2132376974320067,0.6083269169724304,1.062210546237651,9.151334969756304,0.8400001525878977,0.047216851788839165,-1.1687492370605526,-2.153367641237331,-0.18413083288377408,-1.6610584391489454,-0.6764400349721598,1.8394007263183667,21.276609559799752,-30.110131242286727,0.49230920208838985,10,0.7250003814697337,0.770000457763679,0.47500038146973367,1.937500000000007,-1.0700016021728445,4,-0.031866498333746995,1.1616972923836235,33.014999389648445,1.0273926789120067,33.75,-1.269229358471126,34.455001831054695,-0.031866498333746995
4257,2016-10-31,32.755001068115234,32.96500015258789,32.49499893188477,32.96500015258789,27685.0,-0.005918048264312525,3.4762216167120124,-1.7500079473569163,32.70001777647579,45.97062249061437,1.3698085916100382,1.378496399382236,0.7989348913818404,1.2520904982220245,9.76162035664605,0.4700012207031179,0.08151590736183323,-1.2999990463256808,-2.4585509619442973,-0.14144713070706416,-1.879275004134989,-0.7207230885163725,1.8940363775634736,13.146566607582965,-34.931294661057464,0.579275957809308,10,0.9200000762939453,0.9650001525878906,0.8575000762939453,2.1324996948242188,-1.2150001525878906,0,-0.026560855162977903,1.1000023841880826,32.950000762939446,1.1616972923836235,33.014999389648445,1.0273926789120067,33.75,-0.026560855162977903
4258,2016-11-01,32.634998321533196,32.97499847412109,32.540000915527344,32.97499847412109,29057.0,-0.0036636465476672653,1.5588080198363752,1.61905540417802,36.29301585151055,44.42192634230887,1.300495854530162,1.4026579359664026,0.9278903415788164,1.3766821781286254,9.979233882941783,0.4349975585937429,0.004240664443173614,-1.3135017395019588,-2.583488309193015,-0.04351516981090242,-1.948495024347487,-0.6785084546564306,1.8820969231811588,9.535963378880256,-38.535716009365395,0.6349932848455276,11,0.990001678466804,1.085002899169929,0.9825019836425852,2.252502441406257,-0.7999992370605398,1,-0.022674977840622668,3.4762216167120124,32.755001068115234,1.1000023841880826,32.950000762939446,1.1616972923836235,33.014999389648445,-0.022674977840622668
4259,2016-11-02,32.455001831054695,32.735000610351555,32.389999389648445,32.61999893188477,87899.0,-0.00551544353411948,-1.3389755990326582,0.4852853728864904,34.549370452140025,42.223493921445744,1.311105052579805,1.5283030235080801,1.1147713220420101,1.5606667219599615,10.081811832168375,0.3450012207031108,-0.07034754332471493,-1.4092483520507741,-2.8392293674309386,0.020732663329390277,-2.1242388597408564,-0.6942578443606919,1.9380677447531625,4.024914789436034,-43.509244265188364,0.7149905076900834,11,1.1399974822998047,1.2349987030029297,1.1624984741210866,1.5124988555908132,0.1699981689453054,2,-0.004775923132003257,1.5588080198363752,32.634998321533196,3.4762216167120124,32.755001068115234,1.1000023841880826,32.950000762939446,-0.004775923132003257
4260,2016-11-03,32.779998779296875,33.0,32.455001831054695,32.595001220703125,36986.0,0.01001377075662968,-1.344096606943665,-1.1212170254086422,32.071254160910584,39.720491556189444,0.7971627092413414,1.1633203496961357,0.8034787178056533,1.2332852313304414,10.183295712778506,0.5449981689453054,-0.2526379865232897,-1.0210014343261733,-2.5271947674912454,0.4851918988388988,-1.7740981009087093,-0.26790476774363725,1.4528251816182305,43.33319204848851,0.6306745387100605,0.7530966665825356,11,0.8150005340576243,0.9100017547607493,0.9537515640258789,1.1875019073486328,0.8050003051757812,3,-0.030811420352190422,-1.3389755990326582,32.455001831054695,1.5588080198363752,32.634998321533196,3.4762216167120124,32.755001068115234,-0.030811420352190422
4261,2016-11-04,31.520000457763672,32.71500015258789,31.5049991607666,32.71500015258789,96235.0,-0.038438022222532564,1.0251067796285538,-6.459543055097328,27.169808876304373,37.82595955125251,1.7759726946602683,2.3650038026829634,2.058309357372181,2.4829891255903362,11.232745559709368,1.2749996185302734,-0.3744184789997149,-2.1669998168945312,-3.98613647492094,-0.3478631588681189,-3.0765681459077356,-1.2574314878813269,2.565397537450103,1.003430673976252,-40.45418325785376,0.9095683290132061,11,1.6174993515014648,1.7274999618530273,2.213749885559082,2.1499996185302734,1.4300003051757741,4,0.0009517379080332677,-1.344096606943665,32.779998779296875,-1.3389755990326582,32.455001831054695,1.5588080198363752,32.634998321533196,0.0009517379080332677
4262,2016-11-07,33.0,33.21500015258789,31.895000457763672,31.895000457763672,53094.0,0.04695429951593777,-1.3891407088780643,-0.9246860455465393,35.72021626593774,35.83468992890148,0.11702292165438166,0.8107988892865379,0.5884602152500094,1.0104577456551382,11.646759021255457,1.6949996948242188,-0.509106935999661,-0.6135002136230483,-2.418161434150747,1.1911610069046503,-1.5158308238869012,0.28883039664080457,0.8273581117690583,87.426898954082,50.36122234187545,0.9023306102638496,11,-0.05250072479248047,0.24750041961669922,0.7337503433227539,0.4900016784667969,0.4350013732910156,0,-0.03393941937070899,1.0251067796285538,31.520000457763672,-1.344096606943665,32.779998779296875,-1.3389755990326582,32.455001831054695,-0.03393941937070899
4263,2016-11-08,32.830001831054695,33.419998168945305,32.740001678466804,33.060001373291016,41030.0,-0.005151459665009295,-2.3170572856093274,-0.20814446834144537,36.51062857202227,34.667963483875305,0.0360668512951392,0.8964108828917503,0.7686157654942676,1.1741578045067413,11.972349773393365,0.6799964904785014,-0.6629602435807342,-0.7007484436035085,-2.4888503952582255,1.0873535080512085,-1.5947994194308635,0.1933025322238464,0.765120385614118,69.19077579827375,33.9230635410358,0.8940509758273577,11,-0.07500171661377664,0.4174985885620046,0.9037485122680593,0.6599998474121023,2.1299972534179616,1,-0.03929335496737951,-1.3891407088780643,33.0,1.0251067796285538,31.520000457763672,-1.344096606943665,32.779998779296875,-0.03929335496737951
4264,2016-11-09,32.96500015258789,33.0,31.5,31.60000038146973,60157.0,0.004112041242882336,1.0905931125415862,-5.934793425439274,36.83316989220635,34.00887263609112,-0.24808238213073963,0.7274317995678956,0.6471648122090485,1.0335824418761845,13.15849591798684,1.5,-0.7424457965814142,-0.5205001831054688,-2.318232568191881,1.2772322019809472,-1.4193663756486785,0.378366009437741,0.45499801635741477,76.30216404803373,43.473032056450144,0.8988661925432072,11,-0.5050010681152344,0.2800006866455078,0.7912492752075195,0.6049995422363281,2.1450004577636648,2,-0.034278812767623346,-2.3170572856093274,32.830001831054695,-1.3891407088780643,33.0,1.0251067796285538,31.520000457763672,-0.034278812767623346
4265,2016-11-10,31.43000030517578,33.06999969482422,31.25,33.06999969482422,82481.0,-0.04656453330219701,1.219512648982592,-1.201464955781646,29.2929007504558,33.460042510884826,1.1604779003123156,2.1800643610456945,2.1889541869700793,2.563443299921758,14.701910784526994,1.8199996948242188,-0.9464127760852392,-1.9322500228881836,-3.937759641687812,0.07325959591144482,-2.9350048322880014,-0.9294952134883658,1.9899978637695241,8.294951938289776,-19.366763081967555,1.0027548093998144,11,0.904998779296875,1.6450004577636719,2.43125057220459,2.2250003814697266,3.3400001525878906,3,0.03802098896662853,1.0905931125415862,32.96500015258789,-2.3170572856093274,32.830001831054695,-1.3891407088780643,33.0,0.03802098896662853
4266,2016-11-11,31.25,31.809999465942386,31.20000076293945,31.5,29544.0,-0.005727022062616327,-2.4857220708446564,0.152439081122824,29.713084425804013,33.12816102747686,1.2001858382134998,2.2269385513710915,2.3700850935093953,2.7321760598726925,15.587618558840823,0.6099987030029368,-1.0834325033179155,-1.9552503585815444,-4.1082008654653706,0.19770014830228178,-3.0317256120234575,-0.8787751051396313,1.8661984252929642,2.252220517253097,-24.958237116757626,1.076475253441914,11,1.0599994659423757,1.8000011444091797,2.611250877380371,2.405000686645508,3.4350013732910156,4,0.07471997070312497,1.219512648982592,31.43000030517578,1.0905931125415862,32.96500015258789,-2.3170572856093274,32.830001831054695,0.07471997070312497
4267,2016-11-14,31.15999984741211,31.774999618530273,31.01000022888184,31.25,29925.0,-0.0028800048828124813,-2.9230799327047756,0.3600006103515625,27.0382868453665,32.09985780457196,1.1623782598719714,2.2113674468838838,2.4514890949213495,2.8023672088316403,16.580497276667867,0.764999389648434,-1.1500347968490061,-1.9062505722045913,-4.212943599460708,0.4004424550515253,-3.0595970858326496,-0.752904058576533,1.9099998474121094,6.224055881405431,-17.531059996103938,1.153346513628058,11,1.0549993515014648,1.7950010299682617,2.7012510299682617,2.4950008392333984,3.3400001525878906,0,0.05744547253828047,-2.4857220708446564,31.25,1.219512648982592,31.43000030517578,1.0905931125415862,32.96500015258789,0.05744547253828047
4268,2016-11-15,31.739999771118164,31.84000015258789,31.0,31.209999084472656,41750.0,0.01861360483139496,1.3013657111652832,-5.888886534141482,35.744658401477125,32.23266757672053,0.49402358179808203,1.4725590962687392,1.8609124063964728,2.223932387638918,16.94683927114906,0.8400001525878906,-1.1599091046178813,-1.1775006294250474,-3.4193039057675563,1.0643026469174615,-2.298402267596302,-0.056598991253792974,0.9592000198364232,35.74878648380688,9.671979892450683,1.120901638171255,11,0.4699993133544922,1.210000991821289,2.121251106262207,1.9150009155273438,2.68499946594239,1,0.053402697365966034,-2.9230799327047756,31.15999984741211,-2.4857220708446564,31.25,1.219512648982592,31.43000030517578,0.053402697365966034
4269,2016-11-16,31.95499992370605,32.30500030517578,31.53499984741211,31.54999923706055,58753.0,0.006773791875812396,-2.540236336132243,0.7641512489518459,41.88360480722738,33.32292875964462,0.2242183792090522,1.1213020933738385,1.6364874172494233,2.0013847711593975,16.937254681971062,0.7700004577636719,-1.1415375194204245,-0.8395004272460973,-3.003965028514852,1.3249641740226572,-1.921732727880471,0.24273187338827995,0.40435990905762154,46.135268816411504,17.711891850571224,1.0822323006343764,11,0.2549991607666051,0.995000839233402,2.002501487731937,1.7000007629394567,2.649999618530277,2,0.09403846559039808,1.3013657111652832,31.739999771118164,-2.9230799327047756,31.15999984741211,-2.4857220708446564,31.25,0.09403846559039808
4270,2016-11-17,31.82999992370605,32.22999954223633,31.70499992370605,31.854999542236328,26709.0,-0.0039117509090421665,-2.8181843402991387,-0.061727348507335474,41.502257707768855,34.91542307425178,0.22382734853277597,1.0903435047509369,1.7479978813780157,2.1055794585093572,17.28947642349401,0.524999618530277,-1.151533040391044,-0.8300004005432164,-2.8739601081531454,1.2139593070667125,-1.851980254348181,0.19197945326174803,-0.8299999237060511,63.60151184748203,32.858288456247934,1.0219798538049638,11,0.3799991607666051,1.120000839233402,2.145001411437992,1.8250007629394567,3.195001602172855,3,0.10304746134173426,-2.540236336132243,31.95499992370605,1.3013657111652832,31.739999771118164,-2.9230799327047756,31.15999984741211,0.10304746134173426
4271,2016-11-18,32.40999984741211,32.419998168945305,31.80500030517578,31.96500015258789,25913.0,0.018221800976948588,1.6451729343047035,-17.800259403369715,47.526869723678814,36.22727345844523,-0.24211013629785327,0.36400672758142605,1.1801515489872685,1.47679972158096,17.454335462021643,0.6149978637695241,-1.123647236135966,-0.14525041580200337,-1.996761013744674,1.7062601821406709,-1.0710057147733423,0.780504883169332,-1.385399856567382,99.2958919418451,63.586917716225074,0.9257552989713365,11,-0.20000076293945312,0.5400009155273438,1.5650014877319336,1.2450008392333984,3.0,4,0.07281705095533986,-2.8181843402991387,31.82999992370605,-2.540236336132243,31.95499992370605,1.3013657111652832,31.739999771118164,0.07281705095533986
4272,2016-11-21,32.459999084472656,32.59000015258789,32.299999237060554,32.5,39738.0,0.0015427101911738017,1.6363573311138209,-0.08988975945959847,48.73280551748221,37.5852931190519,-0.42104086784033967,0.18487032830749683,1.146038897288058,1.375181658876535,17.356019514440675,0.29000091552733664,-1.1101929376810205,-0.0072510719299287985,-1.6847323454004908,1.6702302015406367,-0.8459917086652098,0.8314895648053522,-1.379583166503906,91.8238329786545,50.62286398223952,0.838740636735282,11,-0.4249992370605469,0.4900016784667969,1.5150022506713867,1.1950016021728516,2.8400001525878906,0,0.0685459750947035,1.6451729343047035,32.40999984741211,-2.8181843402991387,31.82999992370605,-2.540236336132243,31.95499992370605,0.0685459750947035
4273,2016-11-22,31.524999618530273,32.5,31.524999618530273,32.5,28898.0,-0.028804667046021026,1.0,24.374451649818806,43.92948179562902,38.37377221943219,0.34573444095046924,0.9371549159436512,2.08187430782764,2.2599461521746704,17.558304845968838,0.9750003814697266,-0.9722532647762137,-0.7957504272460909,-2.2375084890201435,0.6460076345279617,-1.5166294581331172,-0.07487139635906459,-0.3540086464843739,0.0,-44.00726401532726,0.7208790308870264,11,0.5100002288818359,1.4250011444091797,2.4500017166137695,2.1300010681152344,3.414999008178711,1,0.09436956122026507,1.6363573311138209,32.459999084472656,1.6451729343047035,32.40999984741211,-2.8181843402991387,31.82999992370605,0.09436956122026507
4274,2016-11-23,31.0,31.649999618530273,30.79999923706055,31.44499969482422,50654.0,-0.016653437744109656,-1.0118323160822071,0.4564097648386775,38.67684243733163,39.41643240686284,0.6288124011611842,1.3128800263700526,2.6058175290624206,2.7342615446546574,18.951426598250503,0.850000381469723,-1.002518175146374,-1.1832500457763686,-2.574740365204839,0.20824027365210185,-1.8789952054906038,-0.4875048860621334,1.5900001525878906,11.173221265114755,-31.559445650861072,0.6957451597142357,11,0.6949996948242188,1.8500003814697266,2.971250534057617,2.655000686645508,4.0,2,0.11048384635679209,1.0,31.524999618530273,1.6363573311138209,32.459999084472656,1.6451729343047035,32.40999984741211,0.11048384635679209
4275,2016-11-24,31.684999465942386,31.71500015258789,30.899999618530273,31.0,28600.0,0.022096756965883424,1.187918432135588,-1.5393256982186718,51.13245807298726,41.79636281210542,-0.0181166657365317,0.5514021079038649,1.8954617177437676,1.9990925904248265,20.049788270568104,0.8150005340576172,-1.0206239399899637,-0.43175058364867525,-1.782396970615057,0.9188958033177066,-1.1070737771318697,0.24357260983451567,0.8692006683349582,49.44132828117085,1.3711138029580212,0.6753231934831918,11,0.010000228881832385,1.1149997711181676,2.317501068115231,1.9700012207031214,4.1149997711181605,3,0.09215717612470198,-1.0118323160822071,31.0,1.0,31.524999618530273,1.6363573311138209,32.459999084472656,0.09215717612470198
4276,2016-11-25,31.899999618530273,31.959999084472656,31.36000061035156,31.520000457763672,23028.0,0.006785550140816277,1.4000030517694684,0.5547437328930157,40.86377621774968,43.332528297925776,-0.1466386803194375,0.2674157258763046,1.647087070589265,1.7347436871926547,20.71213831370021,0.5999984741210973,-1.0541667333827824,-0.16425037384033203,-1.4589940611656687,1.1304933134850081,-0.8116222175030003,0.4831214698223363,0.6191164978027359,61.452503846661955,17.602185948693062,0.6473718436626699,11,-0.2049999237060547,0.8999996185302805,2.121251106262207,1.7550010681152344,3.5799999237060547,4,0.09796244340809834,1.187918432135588,31.684999465942386,-1.0118323160822071,31.0,1.0,31.524999618530273,0.09796244340809834
4277,2016-11-28,31.88500022888184,32.029998779296875,31.63500022888184,31.63500022888184,23086.0,-0.00047020030808153646,-2.159988403320284,0.6578961898117242,41.94371480223882,44.021312342454856,-0.02009618104672839,0.22545408936110434,1.6289778839924374,1.6950958275781112,21.368707786583517,0.3949985504150355,-0.8791729167619415,-0.13574972152709464,-1.3906235152594455,1.1191240722052527,-0.7631866183932665,0.4916871753390808,0.5997335498657215,63.82355911095168,22.221153056697553,0.6274368968661738,11,-0.19000053405762074,0.9149990081787145,2.2525005340576136,1.7700004577636683,3.304998397827145,0,0.11055353906936083,1.4000030517694684,31.899999618530273,1.187918432135588,31.684999465942386,-1.0118323160822071,31.0,0.11055353906936083
4278,2016-11-29,31.895000457763672,31.895000457763672,31.53499984741211,31.81999969482422,35422.0,0.00031363427348440887,8.599918620619501,0.3000030517578125,40.67944169824536,43.88751644145685,-0.006478651985052153,0.16566635745223834,1.5748253063258275,1.6226067759049059,22.11477256830822,0.3600006103515625,-0.6866248157954615,-0.0887495994567864,-1.3105684475150596,1.1330692486014868,-0.6996590234859212,0.522159824572352,0.5560386301501481,89.02452261992262,49.671126986031986,0.610909424029137,11,-0.20000076293945312,0.8899993896484375,2.2425003051757812,1.760000228881836,3.1650009155273438,1,0.10675650510824974,-2.159988403320284,31.88500022888184,1.4000030517694684,31.899999618530273,1.187918432135588,31.684999465942386,0.10675650510824974
4279,2016-11-30,32.299999237060554,32.5,31.96500015258789,31.989999771118164,103125.0,0.012697876578907419,-1.9722320827792288,4.133284166624376,59.436003650858225,45.880154879577894,-0.3993932464157055,-0.26513377835623686,1.1294699736579688,1.1593945644490091,22.348893739801095,0.6049995422363281,-0.444026676502979,0.3239993095398006,-0.8871532674175882,1.535151886497193,-0.2815769789388938,0.929575598018495,-1.5000000000000036,87.49995529652752,42.3912805938687,0.6055762884786954,11,-0.6049995422363352,0.2950000762939453,1.8375015258788991,1.3550014495849538,2.7400016784667898,2,0.08173372916428234,8.599918620619501,31.895000457763672,-2.159988403320284,31.88500022888184,1.4000030517694684,31.899999618530273,0.08173372916428234
4280,2016-12-01,31.770000457763672,32.15999984741211,31.6299991607666,32.15999984741211,47708.0,-0.016408631325562695,1.7179564928205329,-1.2580647146047494,55.24194509753251,46.73738547667275,0.13544283231063048,0.19533365856908702,1.607608213478187,1.6176073851268455,23.205408325583676,0.6700000762939524,-0.32669443328441616,-0.15549955368042134,-1.3083219008462095,0.9973227934853668,-0.7319107272633119,0.4209116199024727,-0.936001205444331,35.96491815127645,-13.963152510979093,0.5764111735828933,12,-0.07500076293945312,0.6324996948242188,2.3812503814697266,1.885000228881836,2.895000457763672,3,0.10166822460485703,-1.9722320827792288,32.299999237060554,8.599918620619501,31.895000457763672,-2.159988403320284,31.88500022888184,0.10166822460485703
4281,2016-12-02,31.54999923706055,32.029998779296875,31.21999931335449,31.60000038146973,44416.0,-0.006924810120654601,-1.281685449099348,0.12820826323408585,53.83103801809475,47.30385575451858,0.2465515024014664,0.44027043987780345,1.7650308273239723,1.78896283703477,23.09681822867474,0.8099994659423864,-0.28664024369721375,-0.3770007133483837,-1.5276776698700765,0.7736762431733091,-0.9523391916092301,0.1983377649124627,-0.6826799697875963,25.78123020940639,-28.449256443566096,0.5753384782608458,12,0.10000038146972301,0.5599994659423793,2.2900018692016566,2.1050014495849574,3.360000610351559,4,0.1347068178375006,1.7179564928205329,31.770000457763672,-1.9722320827792288,32.299999237060554,8.599918620619501,31.895000457763672,0.1347068178375006
4282,2016-12-05,31.8799991607666,32.200000762939446,31.625,31.79999923706055,31612.0,0.010459585790367099,-1.6744321180963373,-1.5999618539003677,51.446275780752465,48.13905508619897,-0.19486572441339334,0.02325284049832632,1.3940170677621637,1.430343959418387,23.711574263106215,0.6500015258788956,-0.22396846300227224,0.008999252319334516,-1.0248930153650164,1.0428915200036855,-0.507946881522841,0.52594538616151,-0.9800262788391052,51.56246041881195,-4.799051045530433,0.5169461338421761,12,-0.22999954223632812,0.22999954223632812,1.8175020217895508,1.7750015258789062,3.539999008178711,0,0.1129234779246826,-1.281685449099348,31.54999923706055,1.7179564928205329,31.770000457763672,-1.9722320827792288,32.299999237060554,0.1129234779246826
4283,2016-12-06,31.540000915527344,31.95000076293945,31.35000038146973,31.95000076293945,23440.0,-0.010664938964543014,1.9268322183868638,-5.125002980235264,45.82075051659822,48.93282265056193,0.1648164454214296,0.27579224387194756,1.712705817307338,1.7274004179250824,24.779927269517977,0.6000003814697195,-0.26259040904108844,-0.26649894714355327,-1.205042424333989,0.6720445300468789,-0.7357706857387711,0.2027727914516646,-0.6080274912383956,25.00011175864921,-31.30600829904263,0.46927173859521687,12,0.15999889373779297,0.5699977874755859,2.1575002670288086,2.114999771118164,3.354999542236328,1,0.1157259862153246,-1.6744321180963373,31.8799991607666,-1.281685449099348,31.54999923706055,1.7179564928205329,31.770000457763672,0.1157259862153246
4284,2016-12-07,31.834999084472656,31.989999771118164,31.44499969482422,31.989999771118164,76074.0,0.009353143956317478,6.032227896388359,0.37805059593037105,50.04867739017876,48.81240257469431,0.0008034144825828093,-0.11405083717686537,1.398580827284995,1.4280231863566257,24.58528379574414,0.5450000762939453,-0.3149255892143188,0.08499927520751882,-0.6798808311797018,0.849879381594743,-0.2974407779860897,0.4674393284011309,-0.8716651286694876,62.754985860340064,7.067167145915597,0.38244005319361196,12,0.025000572204589844,0.27499961853027344,1.8375015258789062,1.8200016021728516,3.0100021362304688,2,0.10130367147996355,1.9268322183868638,31.540000915527344,-1.6744321180963373,31.8799991607666,-1.281685449099348,31.54999923706055,0.10130367147996355
4285,2016-12-08,32.625,32.625,31.584999084472656,31.979999542236328,55822.0,0.02481548416040824,2.2248067517136554,-4.16127484156771,52.01122928320718,50.05100847085625,-0.7172640187691002,-0.8537049739655593,0.5642276001262729,0.6274147546761384,23.799770003634137,1.0400009155273438,-0.23147196190836894,0.815250205993653,-0.027148865466443795,1.65764927745375,0.39405067026360285,1.2364497417236997,-1.6309327233128954,100.0,47.769953210251344,0.42119953573004826,12,-0.7025003433227539,-0.5150012969970703,1.0174999237060618,1.0300006866455078,2.4399986267089844,3,0.0740230165678879,6.032227896388359,31.834999084472656,1.9268322183868638,31.540000915527344,-1.6744321180963373,31.8799991607666,0.0740230165678879
4286,2016-12-09,33.584999084472656,33.584999084472656,32.72499847412109,32.75,86333.0,0.02942525929418105,1.0598839599799157,1.2945713052169645,58.9928151885487,51.945352958224014,-1.5791774694214453,-1.717879010260173,-0.4195668464151652,-0.3207919881319512,22.77111233659822,0.9599990844726562,-0.02031314704928988,1.6584993362426772,0.5405735215237257,2.776425150961625,1.099536428883205,2.217462243602153,-2.525694498853035,100.0,50.598083711729444,0.5589629073594745,12,-1.182499885559082,-1.3924999237060547,0.05750083923340554,0.07000160217285156,1.4000015258788991,4,0.03215726843815836,2.2248067517136554,32.625,6.032227896388359,31.834999084472656,1.9268322183868638,31.540000915527344,0.03215726843815836
4287,2016-12-12,32.950000762939446,33.64500045776367,32.139999389648445,33.64500045776367,82999.0,-0.018907200799263668,3.3309402272352835,-0.8323358764676406,61.964760607418384,54.31038839257657,-0.8685601420693061,-0.9928040419021613,0.18505631461376026,0.3131649334898938,21.477783288225442,1.5050010681152273,0.016075775591531283,0.9340009689330984,-0.21180862024041147,2.079810558106608,0.36109617434634345,1.5069057635198533,-1.739154507388644,69.71678990326923,13.484817142211604,0.572904794586755,12,-0.517500877380364,-0.7275009155273366,0.24249935150147195,0.2974996566772532,1.9449996948242259,0,0.05948403760515775,1.0598839599799157,33.584999084472656,2.2248067517136554,32.625,6.032227896388359,31.834999084472656,0.05948403760515775
4288,2016-12-13,33.435001373291016,33.47999954223633,32.755001068115234,33.049999237060554,73554.0,0.01471928980642323,2.052634960407331,-0.5539601514901866,70.58329786273518,55.54897663834068,-1.2428362997577054,-1.4169565518983518,-0.3490048684687821,-0.16264266778945569,20.22785477452279,0.7249984741210938,0.1338186280494611,1.3342514991760268,0.03405587686140876,2.6344471214906413,0.6841536880187178,1.9843493103333358,-2.0294227815631842,90.45459037968362,27.344733355834705,0.6500978111573077,12,-1.0025014877319336,-1.2125015258789062,-0.33750152587890625,-0.1875009536743164,1.0649986267089844,1,0.059368826502874894,3.3309402272352835,32.950000762939446,1.0598839599799157,33.584999084472656,2.2248067517136554,32.625,0.059368826502874894
4289,2016-12-14,34.959999084472656,35.470001220703125,33.900001525878906,33.900001525878906,262685.0,0.04561081646611975,-1.9622703978810387,2.753225135247658,74.24133030604295,57.66001943928629,-2.627100373410066,-2.851481224481546,-1.8862053677840862,-1.678108528288739,20.19194112010741,2.0349998474121094,0.29195253371592855,2.7089992523193374,0.8890814913991747,4.5289170132395,1.799040371859256,3.6189581327794187,-3.3752667434619568,86.8725391043076,21.123515490530707,0.9099588804600804,12,-1.6149988174438477,-1.8249988555908203,-1.9587488174438477,-1.712498664855957,-0.7949981689453125,2,-0.0018592285014633614,2.052634960407331,33.435001373291016,3.3309402272352835,32.950000762939446,1.0598839599799157,33.584999084472656,-0.0018592285014633614
4290,2016-12-15,35.110000610351555,35.35499954223633,34.60499954223633,35.169998168945305,93855.0,0.004290661607755153,2.488369617288435,-0.05660160073703,73.99106424749591,59.90002235366419,-2.5183277683068184,-2.891397462912664,-2.043855604159866,-1.8185671726403,20.154086647181412,0.75,0.47684337806916943,2.695000743865961,0.4853948051929393,4.904606682538983,1.5901977745294502,3.799803713202472,-3.136741381371614,89.18917680482026,21.95083442051218,1.1048029693365111,12,-1.6999998092651296,-1.9750003814697195,-2.257500648498528,-1.864999771118157,-1.0550003051757741,3,-0.007547689690734494,-1.9622703978810387,34.959999084472656,2.052634960407331,33.435001373291016,3.3309402272352835,32.950000762939446,-0.007547689690734494
4291,2016-12-16,34.77000045776367,35.400001525878906,34.549999237060554,35.19499969482422,93439.0,-0.009683854932421743,1.0359265570534937,7.083608850457782,70.56309930973762,62.02411385688477,-1.8702087708796213,-2.4933626213139632,-1.707714437153271,-1.4693076510994132,20.407532342177404,0.8500022888183523,0.5161118169534831,2.2370005607604995,-0.21071481058078234,4.684715932101785,1.013142875089855,3.4608582464311404,-2.4470670296114108,78.97896762664097,10.841528295876586,1.223857685670642,12,-1.359999656677246,-1.635000228881836,-2.065000534057617,-1.6499996185302734,-0.5499992370605469,4,0.008484272794406778,2.488369617288435,35.110000610351555,-1.9622703978810387,34.959999084472656,2.052634960407331,33.435001373291016,0.008484272794406778
4292,2016-12-19,34.685001373291016,34.799999237060554,33.94499969482422,34.799999237060554,71788.0,-0.002444609817474963,13.869833477076506,0.27058369460826903,69.67562664135727,64.67465564852466,-1.503595905061374,-2.3538060060268293,-1.649241070057741,-1.3778445569332476,20.690086329944695,0.8549995422363352,0.6268821785956362,2.0407513618469224,-0.5885160781258421,4.670018801819683,0.7261176418605402,3.3553850818333046,-2.0473611658836717,71.08656341459645,5.360232955989247,1.3146337199863807,12,-1.2275009155273438,-1.5500011444091797,-2.0050010681152344,-1.5900001525878906,0.14500045776367898,0,0.00864924968091696,1.0359265570534937,34.77000045776367,2.488369617288435,35.110000610351555,-1.9622703978810387,34.959999084472656,0.00864924968091696
4293,2016-12-20,34.5,34.860000610351555,34.28499984741211,34.60499954223633,59748.0,-0.005333757127467642,-1.1495361754618372,0.9130564585682445,66.01166176548975,66.44832057911476,-0.9549905802792651,-2.0390399750421935,-1.4939455982353707,-1.1886666642308654,20.131948613339407,0.575000762939446,0.7753657230786999,1.7069999694824247,-0.9913632674010202,4.40536320636587,0.3578183510407058,3.056181587924147,-1.579123691263078,38.216470748312545,-23.733012544613054,1.3491816184417218,12,-0.9724998474121094,-1.364999771118164,-1.9149999618530273,-1.4999990463256765,0.384998321533196,1,0.011449288630831056,13.869833477076506,34.685001373291016,1.0359265570534937,34.77000045776367,2.488369617288435,35.110000610351555,0.011449288630831056
4294,2016-12-21,34.424999237060554,34.84000015258789,34.22999954223633,34.470001220703125,83557.0,-0.0021739351576650634,-1.8045916532933448,0.42859218891909673,70.6936865096427,68.52414915982982,-0.5296617753024151,-1.7858521370218625,-1.430308347933753,-1.1125177009653058,18.842897316877167,0.6100006103515625,0.9317977737645293,1.46074924468995,-1.1928509339474758,4.114349423327379,0.13394915537123353,2.787549334008663,-1.2492104371270116,32.98961774421946,-30.91465878727952,1.326800089318714,12,-0.6199989318847727,-1.289999008178718,-1.8449993133544993,-1.4299983978271555,0.8699989318847585,2,0.002178671448123115,-1.1495361754618372,34.5,13.869833477076506,34.685001373291016,1.0359265570534937,34.77000045776367,0.002178671448123115
4295,2016-12-22,34.60499954223633,34.665000915527344,34.205001831054695,34.325000762939446,36385.0,0.005228767150762703,1.2999866486104663,-6.2219208273301225,73.96080104501829,70.18725869943756,-0.44618364143141065,-1.8296858443949162,-1.6206208347075375,-1.2850422677499296,17.582851727131626,0.45999908447264914,1.1746796507601829,1.4947495460510254,-1.183695730284775,4.173194822386826,0.15552690788312162,2.8339721842189256,-1.199789500225826,45.36075717057312,-22.40061006205913,1.3392226381679007,12,-0.7999992370605469,-1.4699993133544922,-2.0249996185302734,-1.6099987030029297,0.5450019836425781,3,-0.012714886072226483,-1.8045916532933448,34.424999237060554,-1.1495361754618372,34.5,13.869833477076506,34.685001373291016,-0.012714886072226483
4296,2016-12-23,35.025001525878906,35.049999237060554,34.400001525878906,34.400001525878906,48015.0,0.012137031908639573,-1.0799926757812728,2.2321525885558016,74.32330408927993,71.56043019742218,-0.7157040918793385,-2.1118418271788215,-2.0622248915587846,-1.6952898851783402,16.8157222254726,0.6499977111816477,1.4056451317282992,1.7585014343261705,-0.9864504419598603,4.503453310612201,0.3860254961831515,3.130977372469186,-1.4133123659991398,97.7377627568011,26.77369303473644,1.3724759381430154,12,-0.9125003814697266,-1.8900012969970703,-2.4450016021728516,-2.030000686645508,-0.470001220703125,4,-0.02769453757158069,1.2999866486104663,34.60499954223633,-1.8045916532933448,34.424999237060554,-1.1495361754618372,34.5,-0.02769453757158069
4297,2016-12-27,35.40999984741211,35.459999084472656,35.139999389648445,35.290000915527344,27175.0,0.010992100064542099,1.9091224358862562,0.191998291015625,79.72350176407826,72.57600840868253,-0.7990872724954201,-2.3391447700497707,-2.4502898710309537,-2.0729861982218765,16.27020097074799,0.43499755859375,1.5973317807046428,1.96724977493286,-0.8557714522046211,4.790271002070337,0.5557391613641229,3.378760388501597,-1.6124794814500092,96.01598832791268,18.443093910655662,1.4115106135687392,12,-0.7249984741210938,-2.2749996185302734,-2.8299999237060547,-2.414999008178711,0.529998779296875,1,-0.03360628725887871,-1.0799926757812728,35.025001525878906,1.2999866486104663,34.60499954223633,-1.8045916532933448,34.424999237060554,-0.03360628725887871
4298,2016-12-28,35.29999923706055,35.47999954223633,35.02000045776367,35.47999954223633,43070.0,-0.0031064843497762284,4.111092273131861,-1.5000158947134183,77.39130225003791,72.92600529134863,-0.4433374297112209,-2.0669440227202784,-2.3696818012077188,-1.951219405301316,15.528013733546647,0.45999908447265625,1.6740971970569376,1.6869992256164537,-1.153646615969265,4.527645067202172,0.26667630482359783,3.1073221464093095,-1.335230785624347,85.88230366241505,6.169218461248576,1.420322920792859,12,-0.5874996185302734,-2.1599998474121094,-2.8074989318847656,-2.3049983978271484,0.7700004577636719,2,-0.013314374395578255,1.9091224358862562,35.40999984741211,-1.0799926757812728,35.025001525878906,1.2999866486104663,34.60499954223633,-0.013314374395578255
4299,2016-12-29,34.939998626708984,35.2400016784668,34.61999893188477,35.21500015258789,56521.0,-0.010198317794115064,2.8153477781168137,1.5277836646462934,69.63527096643524,72.44202826011967,-0.09663437653497908,-1.580029296307579,-2.034191628709081,-1.5957970039724003,15.557018491857397,0.6800003051757741,1.784811464131181,1.1949986457824693,-1.6340797326885266,4.024077024253465,-0.21954054345302865,2.609537835017967,-0.7934024443767669,57.64691098724519,-18.694490386123306,1.4145391892354977,12,-0.22749900817871094,-1.7999992370605469,-2.447498321533203,-1.944997787475586,1.1599998474121094,3,-0.0015741358711371944,4.111092273131861,35.29999923706055,1.9091224358862562,35.40999984741211,-1.0799926757812728,35.025001525878906,-0.0015741358711371944
4300,2016-12-30,35.0,35.25,34.75,34.810001373291016,14386.0,0.00171726890810886,-2.2257921614471177,-0.6909002635594396,64.16416554020518,71.73103561906049,-0.1943145078751769,-1.4605216632713862,-2.1218965377434813,-1.6499350474713097,15.208505288899918,0.5,1.8118611774131779,1.0935000419616685,-1.6275778527827072,3.814577936706044,-0.2670389054105158,2.454038989333853,-0.6933954144792907,55.55551630962683,-17.058211413870744,1.3605389473721878,12,-0.28750038146972656,-1.8100004196166992,-2.7274999618530273,-2.104999542236321,0.6349983215332031,4,0.008428519112723132,2.8153477781168137,34.939998626708984,4.111092273131861,35.29999923706055,1.9091224358862562,35.40999984741211,0.008428519112723132
4301,2017-01-02,35.79999923706055,35.939998626708984,34.990001678466804,34.990001678466804,44700.0,0.02285712105887283,-1.345678547208222,4.263175858814988,77.61624468456338,72.61332651275006,-0.9307184879497825,-2.0298686539508566,-2.940390887271171,-2.446943843800625,14.662609675272323,0.9499969482421804,1.6958888696648557,1.6809992790222168,-0.9266565422574118,4.288655100301849,0.37717136838239895,2.9848271896620346,-1.3525872567339619,89.39398318064902,15.735774650798092,1.3038279106398156,1,-0.7274990081787109,-2.2200002670288086,-3.552499771118164,-2.904998779296868,0.08499908447265625,0,-0.01815636103446494,-2.2257921614471177,35.0,2.8153477781168137,34.939998626708984,4.111092273131861,35.29999923706055,-0.01815636103446494
4302,2017-01-03,35.47999954223633,35.92499923706055,35.334999084472656,35.900001525878906,70618.0,-0.008938539152060998,1.510652803817965,-0.518522530329294,70.47044088558981,73.1087464149834,-0.5432137075791559,-1.5034184937232737,-2.6337982558856083,-2.1150861099976126,14.36756683352984,0.5900001525878906,1.5607259874028685,1.1809995651245089,-1.2680850050504802,3.6300841352994944,-0.04354271996298564,2.4055418502120034,-0.8236254314162039,65.15157645290853,-6.1183687855017865,1.2245422850874932,1,-0.4074993133544922,-1.9000005722045898,-3.2325000762939453,-2.584999084472649,0.5699996948242188,1,-0.02607100476310331,-1.345678547208222,35.79999923706055,-2.2257921614471177,35.0,2.8153477781168137,34.939998626708984,-0.02607100476310331
4303,2017-01-04,35.189998626708984,35.505001068115234,34.75,35.47999954223633,54408.0,-0.008173644849744699,3.4411309323460113,0.6904751092178999,53.05849971034727,71.14928121506169,-0.1620888647697214,-0.9759877366634626,-2.3684265955120125,-1.8213396400538642,13.46118944098624,0.7550010681152344,1.4602266092806815,0.7084987640380831,-1.3944440841758379,2.811441612252004,-0.34297266006887384,1.75997018814504,0.75,43.18180504580497,-25.035753242575133,1.051471424106959,1,-0.11749839782714844,-1.609999656677246,-2.9424991607666016,-2.2949981689453054,1.0600013732910156,2,0.021312873807012744,1.510652803817965,35.47999954223633,-1.345678547208222,35.79999923706055,-2.2257921614471177,35.0,0.021312873807012744
4304,2017-01-05,35.060001373291016,35.19499969482422,34.72999954223633,35.02000045776367,48412.0,-0.003694153409807277,2.000024611143926,-0.1379337560179948,49.33156130185164,68.41269902137651,0.0753834041653576,-0.6239854054016334,-2.2423491851736728,-1.6860793432225307,12.56544371583088,0.4650001525878906,1.366851707117263,0.4172513961791964,-1.288276248627426,2.1227790409858187,-0.4355124262241148,1.2700152185825075,0.8649978637695312,27.272899235168385,-36.710091861811776,0.8527638224033116,1,0.10999870300292969,-1.4800024032592773,-2.8200016021728516,-2.1650009155273366,1.9949989318847656,3,0.028807709126407177,3.4411309323460113,35.189998626708984,1.510652803817965,35.47999954223633,-1.345678547208222,35.79999923706055,0.028807709126407177
4305,2017-01-06,35.040000915527344,35.20500183105469,34.904998779296875,34.904998779296875,27507.0,-0.0005704636902527094,-3.4444193274936423,3.3749761586877742,53.947372823978604,66.14870665856526,0.1828014269299132,-0.43614382625459314,-2.2028869045448687,-1.6562482854374565,12.661417816582427,0.3000030517578125,1.3234875814823965,0.276500892639163,-1.1460097467464792,1.6990115320248051,-0.43475442705366163,0.9877562123319876,0.8371983337402327,25.61996759081193,-34.959754976879374,0.7112553196928217,1,0.23999786376953125,-1.4600019454956055,-2.8950014114379883,-2.1450004577636648,3.4850006103515625,4,0.03025107108727365,2.000024611143926,35.060001373291016,3.4411309323460113,35.189998626708984,1.510652803817965,35.47999954223633,0.03025107108727365
4306,2017-01-09,34.665000915527344,35.349998474121094,34.43000030517578,35.290000915527344,62225.0,-0.010702054514896586,1.4698099295428477,-4.629556371856457,49.73045226233992,62.81614560281655,0.5602850158628669,0.025208200489544197,-1.8102859332158658,-1.2731791396453502,12.972387311182864,0.9199981689453125,1.2498280138713511,-0.15249919891357422,-1.4643332609957938,1.1593348631686453,-0.8084162299546804,0.503417832127532,1.1663103454589816,15.719115601995382,-41.73331832799603,0.6559170310411084,1,0.5199985504150391,-1.0850019454956055,-2.616250991821289,-1.7700004577636648,3.704998016357429,0,0.027982038955359556,-3.4444193274936423,35.040000915527344,2.000024611143926,35.060001373291016,3.4411309323460113,35.189998626708984,0.027982038955359556
4307,2017-01-10,34.90999984741211,34.97499847412109,34.459999084472656,34.794998168945305,43976.0,0.007067616483893646,3.204094978591077,-0.18400268554688637,55.437663098525434,60.37685236375961,0.26474292154490797,-0.06895923862305864,-2.028187706101356,-1.5095603392804122,13.412358039523367,0.5149993896484304,1.143644717065186,-0.005500221252439985,-0.9791789138264875,0.9681784713216075,-0.4923395675394602,0.4813391250345802,0.8372327562255819,44.651088518656515,-14.605241203026232,0.48683934628702297,1,0.27499961853027344,-1.265000343322754,-3.030000686645508,-2.0149993896484304,3.8100013732910227,1,0.027928916596468234,1.4698099295428477,34.665000915527344,-3.4444193274936423,35.040000915527344,2.000024611143926,35.060001373291016,0.027928916596468234
4308,2017-01-11,35.41999816894531,36.0,34.84000015258789,34.950000762939446,123530.0,0.014608946541459611,-2.3623250902537056,4.086874315852133,61.83114626944197,59.50972739742702,-0.25305490386426754,-0.44546070496875245,-2.500735319786166,-2.000542950490228,14.311700115935288,1.1599998474121094,1.0103814514506197,0.4052482604980483,-0.30094535616383666,1.1114418771599333,0.05215145216710937,0.7583450688289872,-0.9899978637695312,63.05720103215523,0.45855045221772883,0.3530968083309411,1,-0.20499801635742188,-1.7449979782104492,-3.539999008178711,-2.5249977111816335,3.285003662109375,2,0.01778659234001867,3.204094978591077,34.90999984741211,1.4698099295428477,34.665000915527344,-3.4444193274936423,35.040000915527344,0.01778659234001867
4309,2017-01-12,34.89500045776367,35.375,34.310001373291016,35.375,163860.0,-0.014822070534208476,3.4374985098824595,-1.0212812583700448,53.18682645373647,58.290023054486056,0.2960180175210354,0.07843942608599974,-1.9378125549030258,-1.4594691666156052,13.573244433011633,1.1099967956542969,0.7833162059260346,-0.11649951934814595,-0.8243503514122636,0.5913513127159717,-0.47042493538020835,0.23742589668391645,1.1049995422363281,34.61535857054825,-28.91773538659354,0.35392541603206057,1,0.26000022888183594,-1.1725006103515625,-2.9900012016296387,-1.999999999999993,4.125,3,0.038830764420719754,-2.3623250902537056,35.41999816894531,3.204094978591077,34.90999984741211,1.4698099295428477,34.665000915527344,0.038830764420719754
4310,2017-01-13,34.845001220703125,34.97999954223633,34.59999847412109,34.97999954223633,59367.0,-0.0014328481560292872,4.6297154483032505,0.28124677141199567,47.846882529020945,54.98231614831467,0.3595265542473385,0.11338073282553296,-1.8601645531674578,-1.392084346699889,12.7948816873838,0.3800010681152415,0.5777097830116844,-0.15324878692626953,-0.8632538320480379,0.5567562581954988,-0.5082513094871501,0.20175373563461108,1.154998779296875,31.656821429135736,-26.411565912673364,0.35500252256088244,1,0.3099994659423828,-1.0525016784667969,-2.860002040863037,-1.950000762939446,4.134998321533203,4,0.06342370518155094,3.4374985098824595,34.89500045776367,-2.3623250902537056,35.41999816894531,3.204094978591077,34.90999984741211,0.06342370518155094
4311,2017-01-16,35.064998626708984,35.2400016784668,34.560001373291016,34.84999847412109,47879.0,0.006313600180767098,1.4070540735789565,-1.5926135239764294,45.70358743798135,52.23044354302484,0.027161301445261188,-0.08788910776770109,-2.00876702131211,-1.595475784871688,12.153575040707539,0.6800003051757812,0.4689845024071886,0.05199871063232564,-0.6502556074662209,0.7542530287308722,-0.2991284484169441,0.40312586968159536,0.9012014007568325,44.67442999573385,-8.238838325741199,0.35112715904927283,1,0.09000205993652344,-0.9949989318847656,-3.0487494468688965,-2.1699981689453054,4.380001068115234,0,0.09867397788900645,4.6297154483032505,34.845001220703125,3.4374985098824595,34.89500045776367,-2.3623250902537056,35.41999816894531,0.09867397788900645
4312,2017-01-17,34.985000610351555,35.189998626708984,34.790000915527344,35.05500030517578,39195.0,-0.00228142077543092,1.3529530562786105,-0.325579744859056,46.04768528135495,51.451464162025694,0.03303343164613182,0.016586890615450045,-1.904543750544157,-1.5000465962299572,12.241413956136448,0.3999977111816406,0.4070889585439943,-0.042999267578132105,-0.728367596451541,0.6423690612952768,-0.38568343201483657,0.29968489685857236,0.9480754440307635,39.94081571385642,-8.438486052118463,0.3426841644367048,1,0.17000007629395242,-0.9150009155273366,-2.6875014305114675,-2.0900001525878764,4.715000152587898,1,0.0967557028005781,1.4070540735789565,35.064998626708984,4.6297154483032505,34.845001220703125,3.4374985098824595,34.89500045776367,0.0967557028005781
4313,2017-01-18,34.89500045776367,35.5099983215332,34.794998168945305,35.03499984741211,65931.0,-0.002572535401392906,-3.2058341748007186,1.999999999999797,49.39437004421572,51.458442911177265,0.08581147650906473,0.14513808896280977,-1.7853842933571116,-1.3941037594932055,12.408190746333018,0.7150001525878977,0.18640021629332182,-0.1527494430541978,-0.7954935602901898,0.4899946741817942,-0.4741215016721938,0.1686226155637982,1.005614102996823,48.75004768383709,1.4792949240451279,0.3213720586179946,1,0.26000022888183594,-0.5174999237060547,-2.567500591278076,-1.999999999999993,4.895000457763672,2,0.10961457838549626,1.3529530562786105,34.985000610351555,1.4070540735789565,35.064998626708984,4.6297154483032505,34.845001220703125,0.10961457838549626
4314,2017-01-19,34.5,35.03499984741211,34.415000915527344,35.03499984741211,73105.0,-0.01131968627545299,1.3177536774405156,3.821444141689373,43.82714188832794,50.33397280721607,0.43920954030207326,0.5755544907352856,-1.3695653343685308,-0.9844973274403657,12.450726102461996,0.6199989318847656,0.017368275541166156,-0.5514999389648452,-1.1796551846202163,0.076655306690526,-0.8655775617925343,-0.23742231613715603,1.3688022970111078,7.762491856734263,-36.871538958493254,0.3140776228276861,1,0.6550006866455078,0.4500007629394531,-2.1725001335144043,-1.604999542236321,5.2350006103515625,3,0.12188411104506347,-3.2058341748007186,34.89500045776367,1.3529530562786105,34.985000610351555,1.4070540735789565,35.064998626708984,0.12188411104506347
4315,2017-01-20,34.165000915527344,34.584999084472656,34.044998168945305,34.53499984741211,80246.0,-0.009710118390511724,1.297888918649133,0.6915869858178785,27.196597512404466,47.83021116833436,0.7119011449034431,0.9232345509010003,-0.967726030936447,-0.6313430090727152,12.344291033254217,0.5400009155273509,-0.03407651491120589,-0.8644990921020508,-1.5828434289390358,-0.14615475526506572,-1.2236712605205398,-0.5053269236835618,1.6726253630093595,8.191312906695302,-29.509358356216545,0.35917216841849164,1,0.8574981689453125,0.8074989318847656,-0.9250006675720215,-1.0300006866455078,6.219997406005859,4,0.1421044756954719,1.3177536774405156,34.5,-3.2058341748007186,34.89500045776367,1.3529530562786105,34.985000610351555,0.1421044756954719
4316,2017-01-23,34.05500030517578,34.11999893188477,33.61999893188477,34.040000915527344,55333.0,-0.003219687030699525,5.89671139173834,-0.040539007969647295,28.88882860704868,44.88034066928138,0.8116245241223581,1.0085478550730826,-0.7849824821713582,-0.5054786854823519,11.876437819622778,0.545001983642571,-0.06610840228048431,-0.925999641418457,-1.7662593256011547,-0.08573995723575933,-1.3461294835098059,-0.5058697993271082,1.710920848977267,23.015953109483576,-10.749192104519267,0.42012984209134785,1,0.7549991607666016,0.7549991607666016,-0.7824997901916504,-0.9200000762939453,6.784999847412109,0,0.1446189749794844,1.297888918649133,34.165000915527344,1.3177536774405156,34.5,-3.2058341748007186,34.89500045776367,0.1446189749794844
4317,2017-01-24,34.220001220703125,34.34999847412109,33.84999847412109,34.0,48797.0,0.004845130349397264,1.0833518771657165,14.66734486266531,35.0769104364616,41.90764779895024,0.6017329541060548,0.7903455690198768,-0.8709219146034926,-0.657806501410775,10.861056701034931,0.5,-0.11715681210700524,-0.7014987945556612,-1.581444475824938,0.17844688671361553,-1.1414716351902996,-0.26152595392102285,1.4171646001138285,31.746163099553282,-0.7936408436530193,0.43997284063463665,1,0.3449974060058594,0.5899982452392578,-0.9475007057189941,-1.085000991821289,6.974998474121094,1,0.15268843622834138,5.89671139173834,34.05500030517578,1.297888918649133,34.165000915527344,1.3177536774405156,34.5,0.15268843622834138
4318,2017-01-25,34.830001831054695,34.860000610351555,34.029998779296875,34.415000915527344,56240.0,0.01782585004650783,2.4947557782811263,1.8863573311139177,46.916889532059486,41.210988140986125,-0.11260106344439436,0.15107420573431796,-1.411840696737336,-1.2556895132282975,10.160713463726909,0.8300018310546804,-0.10926758988972551,-0.06799831390380007,-0.9303099303287468,0.7943133025211466,-0.4991541221162734,0.3631574943086733,0.6861339764263263,85.51251705155138,50.14575814122526,0.4311558082124724,1,-0.26500320434571023,-0.020002365112311793,-1.5337514877319407,-1.6950016021728587,6.334999084472649,2,0.1398219545180337,1.0833518771657165,34.220001220703125,5.89671139173834,34.05500030517578,1.297888918649133,34.165000915527344,0.1398219545180337
4319,2017-01-26,34.884998321533196,35.57500076293945,34.799999237060554,35.064998626708984,64103.0,0.001578997633857826,-3.4285994550410113,-0.43373471826455606,47.941526025640016,41.22150408505491,-0.1890457424189691,0.09670402591930127,-1.4026231352812175,-1.2986844307788417,10.27421573051717,0.7750015258788991,-0.14531195088209614,-0.01025180816650817,-0.8723502530782312,0.8518466367452149,-0.4413010306223697,0.42079741428935336,-1.2649993896484233,64.70579052941265,26.94509290981282,0.4310492224558598,1,-0.28749847412108664,-0.07499885559081321,-1.5537481307983327,-1.74999809265136,6.295001983642585,3,0.14060492561257987,2.4947557782811263,34.830001831054695,1.0833518771657165,34.220001220703125,5.89671139173834,34.05500030517578,0.14060492561257987
4320,2017-01-27,35.29499816894531,35.42499923706055,34.80500030517578,34.830001831054695,69657.0,0.011752898585035698,-1.4077656958312346,-2.583308608485426,58.289464173854384,42.619934833485246,-0.5906096438525665,-0.30573745407281194,-1.738291001927152,-1.6953742821491815,10.382500039443611,0.6199989318847656,-0.25060576810418667,0.384998130798337,-0.4945639582083885,1.2645602198050625,-0.05478291370502575,0.8247791753016998,-1.6358992004394466,85.6776300898355,43.264595556507246,0.43978104450336386,1,-0.6974983215332031,-0.4849987030029297,-1.824997901916504,-2.1599979400634766,6.105003356933594,4,0.12579693077623766,-3.4285994550410113,34.884998321533196,2.4947557782811263,34.830001831054695,1.0833518771657165,34.220001220703125,0.12579693077623766
4321,2017-01-30,35.150001525878906,35.584999084472656,34.950000762939446,35.375,69603.0,-0.004108135729951168,-1.0319946289062265,-0.4838714970138553,53.2432786317349,43.41944520574968,-0.4830893185509382,-0.22338698194595707,-1.5378126791128608,-1.5282751927572917,9.816259406146461,0.6349983215332102,-0.2808423990039799,0.2725013732910142,-0.5114316614168217,1.0564344079988501,-0.11946514406290731,0.6644678906449357,-1.4525845214843685,74.92810342553108,31.443309195122353,0.39196651735391924,1,-0.5475025177001953,-0.34000205993652344,-1.6800012588500977,-2.0150012969970703,6.269996643066406,0,0.14893304604268853,-1.4077656958312346,35.29499816894531,-3.4285994550410113,34.884998321533196,2.4947557782811263,34.830001831054695,0.14893304604268853
4322,2017-01-31,34.55500030517578,35.23500061035156,34.55500030517578,35.23500061035156,63371.0,-0.016927487763124582,1.0,3.0222440744633956,38.57330892994642,42.21710508194198,0.04973168231809666,0.3149079539352613,-0.8947117042424395,-0.9129699945785674,9.009283359234335,0.6800003051757812,-0.2941262104181419,-0.27624988555908203,-1.018555925641806,0.4660561545236419,-0.647402905600444,0.09490313448227994,-0.7820800175781173,33.762149379099874,-6.947506421725329,0.37115302004136363,1,0.04749870300292969,0.25499916076660156,-0.9312496185302734,-1.4200000762939453,7.125,1,0.18188394709609423,-1.0319946289062265,35.150001525878906,-1.4077656958312346,35.29499816894531,-3.4285994550410113,34.884998321533196,0.18188394709609423
4323,2017-02-01,35.939998626708984,36.0,34.75,34.75,85137.0,0.040080981313889597,-1.1008427605617548,-1.7499971950767987,61.248661362486615,44.15282946795961,-1.30911209709528,-1.0656581563826037,-2.1843823183614504,-2.2716399629583037,9.302662611097578,1.4449996948242188,-0.2807066054391285,1.0712484359741197,0.18988174899043742,1.952615122957802,0.6305650924822785,1.5119317794659608,-2.0945951872363224,95.84765495065972,52.121262240046505,0.4406833434918406,2,-1.1299991607666016,-1.1299991607666016,-2.0299978256225586,-2.8049983978271484,5.460002899169922,2,0.14621595072098725,1.0,34.55500030517578,-1.0319946289062265,35.150001525878906,-1.4077656958312346,35.29499816894531,0.14621595072098725
4324,2017-02-02,36.06999969482422,36.19499969482422,35.70000076293945,35.94499969482422,54279.0,0.0036171695348541366,1.6399943033854167,0.10504213802808775,62.962971933461866,48.12687107029933,-1.333187248918101,-1.1764291585645879,-2.198654708192379,-2.3722136910210736,9.705707798701916,0.4949989318847656,-0.2583747665344589,1.150749588012694,0.12013884408077757,2.18136033194461,0.6354442160467357,1.666054959978652,-2.095320461719915,92.3780459438588,45.178251240592004,0.5153053719659593,2,-1.1625003814697266,-1.1625003814697266,-2.1437501907348633,-2.9300003051757812,5.3300018310546875,3,0.14125315397311256,-1.1008427605617548,35.939998626708984,1.0,34.55500030517578,-1.0319946289062265,35.150001525878906,0.14125315397311256
4325,2017-02-03,36.099998474121094,36.20000076293945,35.72999954223633,36.01499938964844,40705.0,0.0008316822719900419,2.2982117999785845,0.67999267578125,61.411263764687874,51.74047497670368,-1.184393038469075,-1.1836291416238396,-2.132273104857859,-2.388279085381427,10.120024392122483,0.470001220703125,-0.2426871918174669,1.1277484893798828,-0.03016788875255827,2.285664867512324,0.5487903003136623,1.7067066784461034,-1.9476936040791983,93.92083519816708,44.48479665950401,0.5789581890662209,2,-1.0749988555908203,-1.1899986267089844,-2.1737489700317383,-2.9599990844726562,5.200000762939453,4,0.14072027827636546,1.6399943033854167,36.06999969482422,-1.1008427605617548,35.939998626708984,1.0,34.55500030517578,0.14072027827636546
4326,2017-02-06,35.6349983215332,36.150001525878906,35.599998474121094,36.060001373291016,41911.0,-0.012880891197855182,-1.2222222222222223,-5.000089758549501,56.605675376643724,54.13255997005725,-0.52713450087073,-0.676940291059779,-1.5812399152897854,-1.916857823705513,11.166573417743345,0.5500030517578125,-0.17555796317190442,0.6142484664917021,-0.5704298356606046,1.7989267686440087,0.021909315415548747,1.2065876175678554,-1.277923862201554,65.65335658481496,14.395930989390045,0.5923391510761521,2,-0.5199985504150391,-0.7249984741210938,-1.683748722076416,-2.4949989318847656,5.665000915527344,0,0.1617792472537336,2.2982117999785845,36.099998474121094,1.6399943033854167,36.06999969482422,-1.1008427605617548,35.939998626708984,0.1617792472537336
4327,2017-02-07,35.8849983215332,36.04999923706055,35.35499954223633,35.55500030517578,67410.0,0.007015574906002797,1.1060601681935092,-0.7764603453846982,59.74408458425009,55.5578038647451,-0.576770817873637,-0.8960938311922533,-1.740044492475576,-2.158358940676969,12.130372303987178,0.6949996948242188,0.0037808001331427477,0.8154985427856474,-0.42873670950651643,2.059733795077811,0.19338091663956902,1.4376161689317257,-1.3436312318407744,78.27570512668734,25.598117649647477,0.622117626146081,2,-0.5074977874755859,-0.9749984741210938,-1.558748722076416,-2.5149993896484375,5.365001678466797,1,0.15424272276169426,-1.2222222222222223,35.6349983215332,2.2982117999785845,36.099998474121094,1.6399943033854167,36.06999969482422,0.15424272276169426
4328,2017-02-08,36.04999923706055,36.13999938964844,35.834999084472656,35.974998474121094,39731.0,0.0045980471853146465,1.392149236315766,0.2272764053775995,65.97939117364601,57.56201110341243,-0.615212005013305,-1.0661381082031056,-1.810374794659431,-2.319004554079058,11.934807052836016,0.30500030517578125,0.1984660062456527,0.9489994049072266,-0.3626697986891969,2.26066860850365,0.2931648031090148,1.6048340067054383,-1.3427687800434143,82.24836577702337,22.90247757708984,0.6558346017982115,2,-0.6724987030029297,-1.1399993896484375,-1.7237496376037598,-2.6800003051757812,5.405002593994141,2,0.15617201629029198,1.1060601681935092,35.8849983215332,-1.2222222222222223,35.6349983215332,2.2982117999785845,36.099998474121094,0.15617201629029198
4329,2017-02-09,36.25,36.25,35.76499938964844,36.20000076293945,67781.0,0.0055478714888250735,18.40032043945983,0.6666497126290626,72.11029378450625,59.0976588379293,-0.6718803791293624,-1.2220773483465024,-1.9244853336433039,-2.513442804326246,12.514545631467074,0.4850006103515625,0.3745806379894532,1.0812501907348633,-0.32237113538368334,2.48487151685341,0.3794395276755935,1.783060853794133,-1.3934925123906368,100.0,32.77132098224817,0.7018106630592718,2,-0.8474998474121094,-1.3150005340576172,-1.923750400543213,-2.8800010681152344,5.084999084472656,3,0.1420690076104525,1.392149236315766,36.04999923706055,1.1060601681935092,35.8849983215332,-1.2222222222222223,35.6349983215332,0.1420690076104525
4330,2017-02-10,37.05500030517578,37.5,36.56499862670898,36.650001525878906,115843.0,0.02220690497036637,-2.252152798970316,8.100099183642328,77.7264528648327,61.818011530495724,-1.3421065339984182,-1.9531604502865036,-2.615384311799076,-3.310378478654499,13.560363379218604,1.25,0.49353578641260043,1.7757505416870103,0.14918496930685876,3.402316114067162,0.962467755496931,2.5890333278770896,-2.0312737160795393,79.25409790876384,6.167073814586928,0.8132827861900774,2,-1.0275001525878906,-1.4950008392333984,-2.6800007820129395,-3.6850013732910156,4.909999847412109,4,0.11725816178434156,18.40032043945983,36.25,1.392149236315766,36.04999923706055,1.1060601681935092,35.8849983215332,0.11725816178434156
4331,2017-02-13,38.525001525878906,39.36000061035156,37.349998474121094,37.36999893188477,177171.0,0.03967079229784276,-2.364010432128914,2.8518668525355864,82.05512027522644,66.64932390219352,-2.551315835721276,-3.320921558866978,-3.9447577586812983,-4.76719800160933,14.785194689231885,2.3050003051757812,0.6550068056609959,3.072751617431642,0.8983760208506695,5.247127214012615,1.9855638191411558,4.159939415722128,-3.1545966592561356,79.15108959345149,0.8002430043788848,1.0871877982904867,2,-1.470001220703125,-2.035001754760742,-4.0950026512146,-5.155002593994141,2.454998016357422,0,0.0720310863405822,-2.252152798970316,37.05500030517578,18.40032043945983,36.25,1.392149236315766,36.04999923706055,0.0720310863405822
4332,2017-02-14,38.36999893188477,38.86000061035156,37.99499893188477,38.80500030517578,82601.0,-0.004023428626992009,2.1743065325577717,-0.3766237197673497,78.27474480826272,68.54111095172418,-2.009573924701378,-3.056003639712891,-3.6586676059955963,-4.5903605990077025,16.07621740520363,0.8650016784667898,0.7497340477677383,2.74849910736085,0.22786444869824862,5.269133766023451,1.4881817780295492,4.00881643669215,-2.361258746265392,72.46171509579736,-4.777376322250603,1.2603173293313001,2,-1.0124988555908274,-1.8799991607666087,-3.987499713897712,-5.000000000000007,0.5650024414062429,1,0.07636175102264597,-2.364010432128914,38.525001525878906,-2.252152798970316,37.05500030517578,18.40032043945983,36.25,0.07636175102264597
4333,2017-02-15,38.72000122070313,38.92499923706055,38.400001525878906,38.5,77420.0,0.009121769574184535,-1.5,-0.5057483360080223,79.25248275239993,70.35105659827286,-2.1498411491975205,-3.2725384135829643,-3.859851700853916,-4.904136155465444,17.06860103274603,0.5550003051757741,0.9043546675012308,2.9072513580322337,0.059501602910160045,5.755001113154307,1.4833764804712004,4.331126235593267,-2.1750593671266003,82.19751954567468,3.2337126464704085,1.4238748775610355,2,-1.3625011444091868,-2.230001449584968,-4.305001735687263,-5.3500022888183665,0.2350006103515554,2,0.06534087550452106,2.1743065325577717,38.36999893188477,-2.364010432128914,38.525001525878906,-2.252152798970316,37.05500030517578,0.06534087550452106
4334,2017-02-16,38.70500183105469,39.20000076293945,38.25,38.79999923706055,84682.0,-0.0003873809187905364,1.1229056470277343,-0.43180399500622824,77.67858469861432,72.15853670204245,-1.924098825606663,-3.0845023972964754,-3.7026502303794118,-4.853028615405677,18.75237427239281,0.9500007629394531,1.1961699321589379,2.682001876831052,-0.3711649311952101,5.735168684857314,1.1554184728179209,4.208585280844183,-1.7096505763941536,76.5653554763046,-1.4852021734605216,1.5265834040131319,2,-1.3475017547607422,-2.2150020599365234,-4.2600016593933105,-5.305002212524414,0.23499679565428977,3,0.07105024854419617,-1.5,38.72000122070313,2.1743065325577717,38.36999893188477,-2.364010432128914,38.525001525878906,0.07105024854419617
4335,2017-02-17,39.02000045776367,39.025001525878906,38.474998474121094,38.79999923706055,60583.0,0.008138447534092208,3.7825654293959596,-2.315865558366462,80.56868467788738,74.82109329106953,-1.9906772620667113,-3.1801766624745227,-3.8943225530232297,-5.146566159756304,21.055954095917244,0.5500030517578125,1.2961318541674984,2.7542505264282227,-0.4454198994100693,5.953920952266515,1.1544153135090767,4.354085739347369,-1.6463053061925734,83.08458750071169,4.447425591858817,1.599835212919145,2,-1.6625003814697266,-2.530000686645508,-4.581250190734863,-5.620000839233398,-0.17000198364257812,4,0.05932851357125957,1.1229056470277343,38.70500183105469,-1.5,38.72000122070313,2.1743065325577717,38.36999893188477,0.05932851357125957
4336,2017-02-20,38.97999954223633,39.25,38.810001373291016,39.25,37014.0,-0.001025138776475476,2.2592435609432178,-1.227267998335414,88.31164627649561,77.99526681243015,-1.59390531419578,-2.9010261029352336,-3.7598658010726496,-5.080009405377808,23.363353203301347,0.4399986267089844,1.3889876888417731,2.4679996490478544,-0.7730832638032368,5.709082561898946,0.8474581926223124,4.088541105473396,-1.2884955172603583,78.48603761197103,-5.586783087339441,1.6205414564255443,2,-1.4174995422363281,-2.489999771118164,-4.50624942779541,-5.579999923706055,0.2350006103515625,0,0.0765777487277084,3.7825654293959596,39.02000045776367,1.1229056470277343,38.70500183105469,-1.5,38.72000122070313,0.0765777487277084
4337,2017-02-21,39.44499969482422,39.56499862670898,38.849998474121094,38.849998474121094,46070.0,0.011929198513305428,-1.403356926706649,-2.203704488619506,86.0967650943537,80.23053058139766,-1.6771874186838787,-3.114177427223666,-4.102588274319757,-5.51484146522364,26.172472224225256,0.7150001525878835,1.5188542352764287,2.6717498779296847,-0.6331471933833726,5.976646949242742,1.0193013422731596,4.32419841358621,-1.4865362161881563,90.87459641041012,7.948711594751586,1.652448535656527,2,-1.7800006866455078,-2.8525009155273438,-4.8324995040893555,-6.045000076293945,0.5649986267089844,1,0.03891494129263551,2.2592435609432178,38.97999954223633,3.7825654293959596,39.02000045776367,1.1229056470277343,38.70500183105469,0.03891494129263551
4338,2017-02-22,39.70000076293945,39.75,39.26499938964844,39.599998474121094,77619.0,0.006464724808926681,3.84998760228118,0.16807072883007643,86.44574137155787,81.82335809107006,-1.5198115983920673,-3.1469702928612904,-4.245462838951468,-5.7496212134463605,28.61611942924479,0.4850006103515625,1.7359086583960774,2.683250999450685,-0.7345029870378141,6.101004985939184,0.974374006206439,4.392127992694931,-1.4523609576502636,96.66671752929688,14.31945746054538,1.7088769932442485,2,-1.542501449584961,-3.0150012969970703,-5.08750057220459,-6.30000114440918,0.049999237060546875,2,-0.019269505666170583,-1.403356926706649,39.44499969482422,2.2592435609432178,38.97999954223633,3.7825654293959596,39.02000045776367,-0.019269505666170583
4339,2017-02-23,39.790000915527344,39.97999954223633,39.38000106811523,39.72000122070313,81945.0,0.0022670063188490186,1.6666779695500638,0.6999809269501482,86.60710501298811,82.81009721864288,-1.1788205193933479,-3.0047117278612774,-4.269141628703281,-5.808691940860129,30.439934554825363,0.5999984741211009,1.9419453939596423,2.52800102233887,-0.9490986826451362,6.005100727322876,0.7894511698468634,4.266550874830877,-1.2418890712959936,87.37551549070153,6.224047314582975,1.738549852492004,2,-1.1250019073486328,-2.990001678466797,-5.023750305175781,-6.39000129699707,0.18999862670898438,3,-0.02098514866197987,3.84998760228118,39.70000076293945,-1.403356926706649,39.44499969482422,2.2592435609432178,38.97999954223633,-0.02098514866197987
4340,2017-02-24,39.73500061035156,40.13999938964844,38.90999984741211,39.77000045776367,101294.0,-0.0013822644863101807,2.1742017414759722,-0.5000000000000507,94.27639942689018,84.16801712438333,-0.786379714526511,-2.740530842335623,-4.151927403567214,-5.721251134348776,32.04425510004357,1.2299995422363281,2.1258242343921836,2.2510005950927763,-1.2640650816861125,5.766066271871665,0.4934677567033319,4.008533433482221,-0.9005112265192139,69.54891854605322,-13.002684772195508,1.757532838389446,2,-0.6675014495849609,-2.855001449584961,-4.682499885559082,-6.335000991821289,-0.10000228881835938,4,-0.020007599633343753,1.6666779695500638,39.790000915527344,3.84998760228118,39.70000076293945,-1.403356926706649,39.44499969482422,-0.020007599633343753
4341,2017-02-27,40.3849983215332,40.63999938964844,39.75,39.75,62655.0,0.016358316375923332,-1.8031550933852374,-18.142888283378745,94.73155334578101,85.99655140632979,-1.2793252479068045,-3.139173849527417,-4.719914550244681,-6.330787362454892,33.67398972415729,0.904998779296875,2.304041545635826,2.6392484664917006,-0.923349477776128,6.201846410759529,0.8579494943577828,4.4205474386256185,-1.4749984741210938,85.75413755919172,2.5517113702654513,1.7812989721339154,2,-0.9399986267089844,-3.2549991607666016,-5.38749885559082,-6.98499870300293,0.4250030517578125,0,-0.038009159618898614,2.1742017414759722,39.73500061035156,1.6666779695500638,39.790000915527344,3.84998760228118,39.70000076293945,-0.038009159618898614
4342,2017-02-28,40.84000015258789,40.94499969482422,40.375,40.375,67440.0,0.011266605174329758,-1.4516107861555247,0.7322856404803527,95.01874361827839,87.74835816920516,-1.505422638635899,-3.2666603529353466,-5.083187581803465,-6.752969145332877,36.057194105354895,0.5699996948242188,2.400862922678158,2.7800003051757827,-0.7054864642478833,6.265487074599449,1.0372569204639532,4.522743689887612,-1.9300003051757812,94.84031694794203,11.041444529082668,1.7427433847118319,2,-1.2425003051757812,-3.4425010681152344,-6.030000686645508,-7.440000534057617,0.2550010681152415,1,-0.03978942198649893,-1.8031550933852374,40.3849983215332,2.1742017414759722,39.73500061035156,1.6666779695500638,39.790000915527344,-0.03978942198649893
4343,2017-03-01,41.19499969482422,41.56999969482422,40.89500045776367,41.18999862670898,86753.0,0.008692447132957026,-1.268914890206764,0.010754981664863472,95.15976422061816,89.69071144942781,-1.6454608477773078,-3.3811351620921215,-5.3344778900354655,-7.072990636246757,37.87752555767139,0.7299995422363281,2.3294444493863367,2.8722497940063505,-0.7306438573851466,6.475143445397848,1.070802968310602,4.673696619702099,-1.877999877929689,85.90225483039654,3.981171673363775,1.8014468256957477,3,-1.1725006103515625,-3.395000457763672,-6.507500648498535,-7.795000076293945,-0.15000152587890625,2,-0.028765660445918106,-1.4516107861555247,40.84000015258789,-1.8031550933852374,40.3849983215332,2.1742017414759722,39.73500061035156,-0.028765660445918106
4344,2017-03-02,41.165000915527344,41.38999938964844,40.7599983215332,41.38000106811523,49863.0,-0.000728214091979762,4.3617843286852915,-42.99084668185969,93.72336816337926,91.1523429478158,-1.3743410028527805,-3.109274604820868,-5.1965623367497,-6.99801331971554,39.5197846102669,0.6300010681152344,2.325216826601057,2.587500953674315,-1.0648827846948095,6.239884692043439,0.7613090844897528,4.413692822858877,-1.3974011230468761,84.77448110792582,2.412107143387871,1.8261918691845629,3,-0.9750003814697266,-3.1025009155273438,-6.47750186920166,-7.76500129699707,0.25,3,-0.03437388276587183,-1.268914890206764,41.19499969482422,-1.4516107861555247,40.84000015258789,-1.8031550933852374,40.3849983215332,-0.03437388276587183
4345,2017-03-03,41.18000030517578,41.22000122070313,40.834999084472656,41.11999893188477,40800.0,0.0003643723870969673,4.4999046347506395,-0.2790759567785997,90.90903747451972,91.44094196981847,-1.1742027580760421,-2.871397464951457,-5.107048483724334,-6.967889523499011,41.24587022497533,0.38500213623047586,2.286776643351118,2.3485002517700195,-1.2849476280657726,5.981948131605812,0.531776311852127,4.165224191687912,-1.0519205322265606,78.5714585141123,-4.023742573631466,1.8167239399178956,3,-0.970001220703125,-3.1175003051757812,-6.476250648498535,-7.780000686645508,0.4949989318847656,4,-0.02914037770875466,4.3617843286852915,41.165000915527344,-1.268914890206764,41.19499969482422,-1.4516107861555247,40.84000015258789,-0.02914037770875466
4346,2017-03-06,41.400001525878906,41.400001525878906,40.80500030517578,41.24499893188477,46510.0,0.005342428826438761,6.677306622695839,2.5833174391253704,95.77041294368867,92.5157917308557,-1.1340879837437114,-2.7798801680066205,-5.231365182497868,-7.1489338840391525,43.3164942909174,0.595001220703125,2.2912179616012764,2.2802513122558565,-1.196802643351468,5.757305267863181,0.5417243344521978,4.018778290059515,-0.9835377685546831,85.77420817079633,1.8188183256105361,1.7385269778036616,3,-1.1600017547607422,-3.3375015258789062,-6.69625186920166,-8.000001907348633,0.34999847412109375,0,-0.04263292606987967,4.4999046347506395,41.18000030517578,4.3617843286852915,41.165000915527344,-1.268914890206764,41.19499969482422,-0.04263292606987967
4347,2017-03-07,41.41999816894531,41.79999923706055,41.25,41.5,61925.0,0.00048301068428480143,-1.61905540417802,-0.5161322078114084,95.3020271688759,93.49982348611326,-0.9437104515539758,-2.491697809894575,-5.165883678844338,-7.122276660593002,45.97774100354488,0.5499992370605469,2.254516033939538,2.0234979629516587,-1.244295584785796,5.291291510689113,0.3896011890829314,3.657394736820386,-0.7728272241210874,63.4614679235594,-19.860512506028826,1.633896773868726,3,-1.0649986267089844,-3.2424983978271484,-6.713748931884766,-8.019998550415039,0.7800025939941406,1,-0.014727108223574037,6.677306622695839,41.400001525878906,4.4999046347506395,41.18000030517578,4.3617843286852915,41.165000915527344,-0.014727108223574037
4348,2017-03-08,41.68000030517578,41.709999084472656,40.94499969482422,41.13000106811523,45111.0,0.006277212644239194,1.5082078958394567,-6.874833110814508,96.1240291738722,94.55725950398927,-0.9982945042677329,-2.4330308842109787,-5.332077855601732,-7.346013955929237,48.4630619329504,0.7649993896484375,2.202443849868466,2.00200004577637,-1.0121145768496973,5.016114668402437,0.49494273446333636,3.5090573570894037,-0.875,88.46165132230496,4.10799421182638,1.5070573113130334,3,-1.3250007629394531,-3.405000686645508,-6.973751068115234,-8.280000686645508,0.5200004577636719,2,-0.01403548656884257,-1.61905540417802,41.41999816894531,6.677306622695839,41.400001525878906,4.4999046347506395,41.18000030517578,-0.01403548656884257
4349,2017-03-09,41.400001525878906,41.60499954223633,41.15999984741211,41.60499954223633,43988.0,-0.006717820951217868,3.3415024470124117,-0.37272418313346123,87.30410803609973,93.7825604605681,-0.5206522308240622,-1.8418574345541572,-4.947984938927391,-7.02622021471818,50.95231787319081,0.5200004577636719,2.175097518552313,1.464501190185544,-1.1729293716161138,4.101931751987202,0.14578590928471158,2.7832164710863765,-0.4550018310546875,59.799181851989594,-23.69405270673665,1.3187152809008298,3,-0.6250019073486328,-2.8225021362304688,-6.590002059936523,-8.000001907348633,0.5949974060058665,3,-0.008574959996358489,1.5082078958394567,41.68000030517578,-1.61905540417802,41.41999816894531,6.677306622695839,41.400001525878906,-0.008574959996358489
4350,2017-03-10,41.400001525878906,41.525001525878906,41.15499877929688,41.525001525878906,38518.0,0.0,4.920043945312386,0.6097619978042018,88.4127578101442,93.08047206771957,-0.29014632200326673,-1.5806935711650283,-4.84367892547121,-6.987697789797558,52.32674347326203,0.37000274658202414,2.1285061044552975,1.247251129150392,-1.0898510522246525,3.5843533105254366,0.07870003846286977,2.4158022198379143,-0.4550018310546875,59.799181851989594,-23.322488428986226,1.1685510906875225,3,-0.3125019073486328,-2.8225021362304688,-6.492502212524414,-7.902502059936523,1.2099990844726562,4,0.000362304084434939,3.3415024470124117,41.400001525878906,1.5082078958394567,41.68000030517578,-1.61905540417802,41.41999816894531,0.000362304084434939
4351,2017-03-13,41.29999923706055,41.459999084472656,41.07500076293945,41.39500045776367,44803.0,-0.0024155141336371644,2.422230511003357,0.760009765625,83.30340473734746,91.77876774761614,-0.052190042880347676,-1.3303433389921082,-4.66417240677103,-6.84912399973804,52.483126600189486,0.3849983215332031,2.075620133823527,1.0084989547729464,-1.2498797967179058,3.2668777062637986,-0.12069042097247973,2.1376883305183725,0.5,41.52043652652666,-38.94254810356882,1.1291893757454277,3,-0.020000457763671875,-2.7224998474121094,-6.3324995040893555,-7.799999237060547,0.625,0,0.009079903315433846,4.920043945312386,41.400001525878906,3.3415024470124117,41.400001525878906,1.5082078958394567,41.68000030517578,0.009079903315433846
4352,2017-03-14,41.29999923706055,41.5,41.20000076293945,41.20000076293945,60420.0,0.0,-5.0000762951094835,-1.0526019916479281,81.62053846061059,90.27440932983751,0.022264137747789903,-1.1590028709149323,-4.5727128469832365,-6.805610278048661,52.659027844798125,0.2999992370605469,2.0082125995510154,0.8619989395141587,-1.2467278847689158,2.9707257637972333,-0.192364472627375,1.9163623516556925,0.48550003051757784,46.40520594395133,-30.6858932187576,1.0543634121415368,3,-0.020000457763671875,-2.7224998474121094,-6.28749942779541,-7.749999046325684,0.020000457763671875,1,0.010895902451631079,2.422230511003357,41.29999923706055,4.920043945312386,41.400001525878906,3.3415024470124117,41.400001525878906,0.010895902451631079
4353,2017-03-15,41.25,41.5,40.90499877929688,41.400001525878906,60324.0,-0.001210635302280605,2.4000217983650822,-1.5000381475547417,79.31727584421316,88.67373240548572,0.09039123461892729,-0.9589078060758993,-4.420600321007782,-6.715698592221585,52.57410595073468,0.5950012207031179,1.8697942481114112,0.685499763488771,-1.2885284392629046,2.6595279662404465,-0.3015143378870633,1.6725138648646052,0.5212892974853531,49.28583495457739,-25.409487156216407,0.9870141013758373,3,0.05249977111816406,-2.467500686645508,-6.106249809265137,-7.539999961853027,0.5550003051757812,2,0.023030321525804975,-5.0000762951094835,41.29999923706055,2.422230511003357,41.29999923706055,4.920043945312386,41.400001525878906,0.023030321525804975
4354,2017-03-16,41.45500183105469,41.56499862670898,41.084999084472656,41.400001525878906,55799.0,0.004969741358901603,2.4909832427034915,-0.36666497126290626,82.57578822645435,87.74781582236736,-0.07727409874753022,-0.9985176041776214,-4.514810527948626,-6.867933830714136,52.35040059719485,0.479999542236321,1.682428118662699,0.7530015945434556,-1.0514883412596134,2.5574915303465247,-0.14924337335807536,1.6552465624449866,0.2816358457031285,83.33381498714057,7.657551744091094,0.9022449679015333,3,-0.15250205993652344,-2.6725025177001953,-6.311251640319824,-7.745001792907715,0.4299964904785156,3,0.01797126761496548,2.4000217983650822,41.25,-5.0000762951094835,41.29999923706055,2.422230511003357,41.29999923706055,0.01797126761496548
4355,2017-03-17,41.334999084472656,41.59000015258789,41.15499877929688,41.47000122070313,90109.0,-0.0028947712285983807,1.320007324218712,-2.4545706755445873,72.51181920903954,85.16352762962856,0.07490440459789482,-0.733811360263239,-4.282481543188609,-6.683590740761133,52.123111186865714,0.4350013732910085,1.4498443875290619,0.5172489166259737,-1.1224222322841655,2.156920065536113,-0.3025866578290959,1.3370844910810433,0.36837303638672125,62.773641330073296,-11.14750457194365,0.8198355744550707,3,0.017499923706054688,-2.1525001525878906,-6.1662492752075195,-7.59999942779541,0.15999984741211648,4,0.015967094763044143,2.4909832427034915,41.45500183105469,2.4000217983650822,41.25,-5.0000762951094835,41.29999923706055,0.015967094763044143
4356,2017-03-20,41.96500015258789,42.16999816894531,41.25500106811523,41.25500106811523,97572.0,0.015241347092515012,-1.5774599456270302,-5.259169256851994,74.6170283806344,82.86519443093508,-0.5213486700304557,-1.189714823025831,-4.778430561557293,-7.243897001415419,51.93629643336459,0.9149971008300852,1.2802109188655777,0.99799995422363,-0.47196751745848786,2.467967425905748,0.2630162183825675,1.7329836900646924,-1.0600013732910085,83.79461539389398,12.002432014896257,0.7349837358410601,3,-0.4275016784667969,-2.2050018310546875,-6.171250343322754,-7.6050004959106445,0.19499969482421875,0,0.015369962002106607,1.320007324218712,41.334999084472656,2.4909832427034915,41.45500183105469,2.4000217983650822,41.25,0.015369962002106607
4357,2017-03-21,40.97999954223633,41.83000183105469,40.96500015258789,41.79999923706055,56906.0,-0.023471955362088126,-1.0353017206559496,-1.1549306368940686,46.3121817546532,77.33054471768851,0.44105627047522944,-0.08834926323504533,-3.6759580879727594,-6.191108169521087,51.3280945452927,1.0,1.1718941174012656,-0.06375064849853374,-1.3476339823238845,1.220132685326817,-0.7056923154112056,0.5781910184141381,-0.04970077514647642,5.928916927010556,-61.431423162295296,0.641941666912675,3,0.5574989318847656,-0.8975009918212891,-4.2074995040893555,-5.689999580383301,0.740001678466804,1,0.023060022093222443,-1.5774599456270302,41.96500015258789,1.320007324218712,41.334999084472656,2.4909832427034915,41.45500183105469,0.023060022093222443
4358,2017-03-22,38.935001373291016,39.02000045776367,37.525001525878906,38.24499893188477,670349.0,-0.04990234728620779,2.476739234577101,-0.841466705123783,27.383390682706434,70.67268723397814,2.2973152902480436,1.9988822457059001,-1.5512703834935024,-4.087609042506465,49.904828960657845,3.454998016357422,0.9656627445597792,-2.0704988479614244,-3.553141639005503,-0.5878560569173459,-2.81182024348346,-1.3291774524393887,3.234996795654297,30.35523932007181,-33.364680733841155,0.7413213955220387,3,0.9124984741210938,0.9124984741210938,-2.011251449584961,-3.6450014114379883,3.2099990844726562,2,0.061255894116117426,-1.0353017206559496,40.97999954223633,-1.5774599456270302,41.96500015258789,1.320007324218712,41.334999084472656,0.061255894116117426
4359,2017-03-23,38.95500183105469,39.25,38.625,39.0099983215332,169971.0,0.000513688379561561,1.3364492645118968,-0.07970477664750193,27.456979381331735,63.89982296411009,2.116601839081106,2.016505598246738,-1.4727810382726858,-4.045524296501014,48.185389259924364,0.625,0.7643906080502774,-2.0087484359741197,-3.671582714525627,-0.34591415742261233,-2.84016557524987,-1.1773312966983696,3.1220964050292963,30.78581999214886,-29.772610471084747,0.8314171392757527,3,0.8924980163574219,0.8924980163574219,-2.031251907348633,-3.600001335144043,2.9449996948242188,3,0.07316129739850497,2.476739234577101,38.935001373291016,-1.0353017206559496,40.97999954223633,-1.5774599456270302,41.96500015258789,0.07316129739850497
4360,2017-03-24,38.93999862670898,39.02000045776367,38.599998474121094,38.93999862670898,210926.0,-0.0003851419237709264,4.249904634750631,-0.0,23.995780451198115,57.31008693231572,1.951139951253488,2.075297000120919,-1.3558198516464088,-3.973082104643538,47.29223195778627,0.4200019836425781,0.5092324099901333,-1.984001541137701,-3.8013436318880522,-0.16665945038734975,-2.89267258651288,-1.0753304957625218,3.046057675170907,30.462822894441473,-25.79452294260431,0.9086710453751756,3,0.9075012207031321,0.9075012207031321,-2.0162487030029226,-3.5849981307983327,3.5550003051757955,4,0.07562916791692564,1.3364492645118968,38.95500183105469,2.476739234577101,38.935001373291016,-1.0353017206559496,40.97999954223633,0.07562916791692564
4361,2017-03-27,38.849998474121094,39.099998474121094,38.525001525878906,38.72999954223633,191515.0,-0.0023112520740088405,-1.1698204196206858,100.0,23.2292294169725,50.82216370524482,1.8517959362498146,2.1548845415533435,-1.1698976327049735,-3.8054645985049262,45.99755688267521,0.5749969482421875,0.29153023893469054,-1.9972517013549833,-4.027606978227048,0.03310357551708165,-3.0124293397910193,-0.9820740629189473,3.0468367322387735,30.778091854004767,-23.55310303741408,1.0151776384360336,3,0.9975013732910156,0.9975013732910156,-1.926248550415039,-3.447498321533203,3.895000457763679,0,0.0680823825392316,4.249904634750631,38.93999862670898,1.3364492645118968,38.95500183105469,2.476739234577101,38.935001373291016,0.0680823825392316
4362,2017-03-28,39.21500015258789,39.34500122070313,38.790000915527344,38.94499969482422,115075.0,0.009395152967893505,1.0943305239064895,2.2500238420701275,24.87262981803815,44.772758591225376,1.2962487379222978,1.7517110376422025,-1.4301792184700446,-4.113569842563784,44.34484105539865,0.5550003051757884,0.06304202415233817,-1.5510000228881822,-3.7086441298479897,0.6066440840716254,-2.629822076368086,-0.4721779694082784,2.5943983801623602,92.85708297177506,41.07335447913947,1.0788220534799051,3,0.6324996948242188,0.6324996948242188,-2.1887502670288086,-3.7425003051757812,3.020000457763672,1,0.07509880615491649,-1.1698204196206858,38.849998474121094,4.249904634750631,38.93999862670898,1.3364492645118968,38.95500183105469,0.07509880615491649
4363,2017-03-29,40.0099983215332,40.0099983215332,39.04499816894531,39.38999938964844,335406.0,0.020272808003364284,2.1129090808409576,2.2962884471382754,37.1771149537979,39.72846156093023,0.34292045726220977,0.9100419724231017,-2.1061588272546317,-4.843756691646433,42.026295952740334,0.9650001525878906,-0.11924161067561556,-0.6967517852783232,-2.8698199650524003,1.476316394495754,-1.7832858751653617,0.38978230460871544,1.713712271079622,100.0,47.19652480825237,1.0865340898870401,3,-0.16249847412109375,-0.16249847412109375,-2.88124942779541,-4.157499313354492,3.2900009155273438,2,0.04273938942530808,1.0943305239064895,39.21500015258789,-1.1698204196206858,38.849998474121094,4.249904634750631,38.93999862670898,0.04273938942530808
4364,2017-03-30,39.75,40.1349983215332,39.415000915527344,40.02000045776367,189201.0,-0.006498333727579131,1.8800115967681639,-0.43548535953583667,35.475358970570454,35.613299312211424,0.3750729745362733,1.1158044726848289,-1.7149752502971296,-4.521956488763777,39.88404385240037,0.7199974060058594,-0.30623771632164676,-0.8860000610351548,-3.0881920706805985,1.3161919486102889,-1.9870960658578767,0.21509594378756702,1.8897364112781503,76.08701318087151,23.170074183020716,1.1010960048227212,3,0.09749984741210938,0.09749984741210938,-2.3287506103515625,-3.8050003051757812,3.5250015258789062,3,0.060251583843111245,2.1129090808409576,40.0099983215332,1.0943305239064895,39.21500015258789,-1.1698204196206858,38.849998474121094,0.060251583843111245
4365,2017-03-31,39.97999954223633,40.06499862670898,39.415000915527344,39.76499938964844,95382.0,0.005786152005945455,2.3766262075799736,-0.7962955113804943,38.640288157115485,31.615883731820436,-0.07526082714100113,0.8340569072631467,-1.7976124924958583,-4.663679717774649,37.626021786613116,0.6499977111816335,-0.49004617924503435,-0.5960004806518526,-2.801173162677898,1.609172201374193,-1.6985868216648754,0.5065858603611701,1.5774421713338356,90.37272746658579,34.52649778759774,1.1025863410130219,3,-0.30249786376953125,-0.13249969482421875,-2.247500419616699,-3.612499237060547,5.020000457763672,4,0.048024062171742044,1.8800115967681639,39.75,2.1129090808409576,40.0099983215332,1.0943305239064895,39.21500015258789,0.048024062171742044
4366,2017-04-03,39.6349983215332,40.150001525878906,39.53499984741211,40.150001525878906,127973.0,-0.00862934528897763,1.3883411725491648,-2.39536204112773,36.47441769373126,30.522798836162444,-0.10675433601650042,1.0962542136066133,-1.302673433684582,-4.228638058904039,35.17422334047614,0.6150016784667969,-0.7308515014846009,-0.8527515411376925,-3.0603451373098167,1.3548420550344318,-1.956548339223751,0.2510452569483661,1.8417945882831361,62.13213432216226,4.881346643102518,1.1037967980860612,4,-0.7974967956542969,0.21250152587890625,-1.6612491607666016,-2.7549991607666016,5.350002288818359,0,0.07215846427317163,2.3766262075799736,39.97999954223633,1.8800115967681639,39.75,2.1129090808409576,40.0099983215332,0.07215846427317163
4367,2017-04-04,40.810001373291016,40.875,39.47999954223633,39.5,193156.0,0.029645593579335383,-1.066663840969779,-2.543676160142217,46.978035653745444,32.69998161072233,-1.4621703999542746,-0.13364338635978612,-2.316312902293916,-5.304416932936647,32.641883663781,1.3950004577636719,-0.903880268868889,0.35275135040283345,-1.817144809365665,2.522647510171332,-0.7321967294814158,1.4376994302870827,0.5877557088465721,96.4481660287999,36.61228145167633,1.0849480798842484,4,-1.1100006103515625,-0.9625015258789062,-2.5225019454956055,-3.680002212524414,4.3249969482421875,1,0.0474147878823683,1.3883411725491648,39.6349983215332,2.3766262075799736,39.97999954223633,1.8800115967681639,39.75,0.0474147878823683
4368,2017-04-05,41.09500122070313,41.34000015258789,40.78499984741211,41.099998474121094,156005.0,0.006983578481294606,1.2886581720937549,-0.0038146932666241634,47.55434641766125,34.93302239253672,-1.5740844442530246,-0.489830913330465,-2.452975627449895,-5.496788944005438,30.74761886041638,0.5550003051757812,-1.1461783874571907,0.6670011520385799,-1.4485866859360428,2.7825889900132026,-0.390792766948735,1.7247950710258948,-3.569999694824226,87.27277771502553,29.153049654955574,1.057793918987312,4,-1.1625003814697337,-1.2475013732910227,-2.5975017547607493,-3.81250190734864,4.209999084472649,2,0.027740585370128024,-1.066663840969779,40.810001373291016,1.3883411725491648,39.6349983215332,2.3766262075799736,39.97999954223633,0.027740585370128024
4369,2017-04-06,41.04499816894531,41.24499893188477,40.83000183105469,40.959999084472656,96794.0,-0.0012167672532548135,-1.4058249850726876,-17.009160305367697,48.01096998899025,37.60137678562474,-1.3370423502631255,-0.4930672972807528,-2.253931075664198,-5.356941384533457,28.750985633280013,0.41499710083008523,-1.2490183310599434,0.6347482681274386,-1.4522657146081457,2.721762250863023,-0.40875872324035356,1.6782552594952307,-3.4436966705322263,84.6752155552517,26.0228783043776,1.0435069913677915,4,-1.112497329711914,-1.1974983215332031,-2.133749008178711,-3.4499988555908203,3.1450004577636648,3,0.0549397288028477,1.2886581720937549,41.09500122070313,-1.066663840969779,40.810001373291016,1.3883411725491648,39.6349983215332,0.0549397288028477
4370,2017-04-07,41.415000915527344,41.415000915527344,40.834999084472656,40.89500045776367,81255.0,0.00901456360307451,1.230774309503723,6.117718337671663,46.08820457166114,40.14126291392348,-1.4740583633699984,-0.9084662476578913,-2.480737487841324,-5.632040062702714,26.71605080598651,0.5800018310546875,-1.0619439189610205,1.0040010452270494,-1.0845207212409278,3.0925228116950265,-0.04025983800693922,2.048261928461038,-3.7389254440307624,100.0,42.68858643091004,1.0442608832339895,4,-1.3125,-1.5675010681152344,-2.288750648498535,-3.8200016021728516,2.55999755859375,4,0.04491127777940496,-1.4058249850726876,41.04499816894531,1.2886581720937549,41.09500122070313,-1.066663840969779,40.810001373291016,0.04491127777940496
4371,2017-04-10,41.67499923706055,41.67499923706055,41.30500030517578,41.45500183105469,62297.0,0.0062778779617440605,2.3636663140920047,0.4230715621905146,55.51148945438703,43.54558065129558,-1.4429278928347813,-1.2004792342517518,-2.586891483205278,-5.8039198984613165,24.836734817360583,0.3699989318847656,-0.8527866373849875,1.2452493667602553,-0.8832281384245988,3.3737268719451095,0.18101061416783182,2.309488119352679,-3.8493667478027334,100.0,34.69411400587923,1.0642387525924257,4,-1.3150005340576172,-1.8274993896484375,-2.5387496948242188,-4.079999923706055,2.240001678466797,0,0.07978406295884488,1.230774309503723,41.415000915527344,-1.4058249850726876,41.04499816894531,1.2886581720937549,41.09500122070313,0.07978406295884488
4372,2017-04-11,41.75,42.02999877929688,41.52999877929688,41.6150016784668,107817.0,0.0017996584118171732,-2.278644237383681,0.613635969551421,82.46818673403737,48.57792196021107,-1.2522061272428857,-1.3070517231855092,-2.484822865413264,-5.790269798831126,22.94056941150022,0.5,-0.6060239881922271,1.2977500915527358,-0.8784406768924313,3.473940859997903,0.20965470733015223,2.3858454757753194,-3.6934055058740256,77.5101189144798,7.461694748157356,1.0880953842225827,4,-1.0275001525878906,-1.9025001525878906,-2.598750114440918,-4.155000686645508,2.0900001525878906,1,0.07748504455931893,2.3636663140920047,41.67499923706055,1.230774309503723,41.415000915527344,-1.4058249850726876,41.04499816894531,0.07748504455931893
4373,2017-04-12,42.20000076293945,42.44499969482422,41.84000015258789,42.01499938964844,158278.0,0.010778461387771276,-1.261681176780965,1.37039758116929,84.05027863638281,53.97513525641245,-1.5185808633972968,-1.7731415049087218,-2.793523879001029,-6.1331736901233285,21.739076428814165,0.6949996948242188,-0.3109434305382095,1.7002508163452177,-0.5878503272827302,3.9883519599731656,0.5562002445312402,2.844301388159195,-3.8255339259998067,84.82976743307145,9.40944500074204,1.144050571813974,4,-1.2700004577636719,-2.2150001525878906,-2.933751106262207,-4.490001678466797,1.7000007629394531,2,0.06954970392254833,-2.278644237383681,41.75,2.3636663140920047,41.67499923706055,1.230774309503723,41.415000915527344,0.06954970392254833
4374,2017-04-13,42.20000076293945,42.47999954223633,41.98500061035156,42.05500030517578,88416.0,0.0,-2.473678574774799,0.7837804400272181,84.31575684275283,59.050187332594376,-1.267826020506277,-1.8071182142578976,-2.6535017990878274,-6.016606802894536,20.42197117768747,0.4949989318847656,-0.0241869929017966,1.6630008697509737,-0.7131427557052206,4.039144495207168,0.4749290570228766,2.851072682479071,-3.4184806402113495,82.97880234771941,1.794342295690086,1.188071812728098,4,-1.220001220703125,-2.197500228881836,-2.8850011825561523,-4.490001678466797,2.325000762939453,3,0.07357818687442252,-1.261681176780965,42.20000076293945,-2.278644237383681,41.75,2.3636663140920047,41.67499923706055,0.07357818687442252
4375,2017-04-18,41.99499893188477,42.400001525878906,41.540000915527344,42.2400016784668,133057.0,-0.0048578632073086325,2.044236793777682,-1.689668780089925,82.32265612196974,64.1444360468431,-0.834717389039568,-1.63390687855334,-2.3089401736255013,-5.705984238543387,18.75165112788604,0.8600006103515625,0.1515377139030889,1.4249990463256879,-1.0152751621405542,3.86527325479193,0.20486194209256325,2.6451361505588125,-2.7696612788156827,58.723325509141276,-27.645966084997426,1.2201371042331226,4,-1.0149993896484446,-1.9924983978271555,-2.3187494277954173,-4.2849998474121165,2.7800025939941335,1,0.052268121220444774,-2.473678574774799,42.20000076293945,-1.261681176780965,42.20000076293945,-2.278644237383681,41.75,0.052268121220444774
4376,2017-04-19,42.61000061035156,42.61000061035156,41.935001373291016,41.935001373291016,92722.0,0.014644640888414218,1.0,-2.755068040980368,83.18664985170065,68.16761540217145,-1.0988963292907172,-2.3168976789609843,-2.7593676255820583,-6.214149635822245,16.534866857791528,0.6749992370605469,0.3963607615263527,2.0077507019042997,-0.5254283884055297,4.540929792214129,0.741161156749385,3.2743402470592144,-2.9941035305824073,100.0,13.854399178551859,1.2665895451549158,4,-0.9125003814697266,-2.542499542236328,-2.777501106262207,-4.900001525878906,2.68499755859375,2,0.032034683037247325,2.044236793777682,41.99499893188477,-2.473678574774799,42.20000076293945,-1.261681176780965,42.20000076293945,0.032034683037247325
4377,2017-04-20,41.92499923706055,42.63999938964844,41.52000045776367,42.49499893188477,223621.0,-0.01607607048765458,1.6046468302549635,-0.8444449467919878,69.13083045104014,70.56500251699133,-0.2671983846498591,-1.6416368924425413,-1.9224181178227582,-5.424971110399042,14.634810207549423,1.1199989318847656,0.6074627617063015,1.2754993438720703,-1.3217888054899234,3.872787493234064,-0.023144730808922986,2.5741434185530636,-1.889927663009857,36.16063977983726,-46.24003902658776,1.2986440746809964,4,-0.18999862670898438,-1.842498779296875,-1.9962501525878906,-4.215000152587891,3.4350013732910156,3,0.04746575348074633,1.0,42.61000061035156,2.044236793777682,41.99499893188477,-2.473678574774799,42.20000076293945,0.04746575348074633
4378,2017-04-21,41.31999969482422,42.1349983215332,41.00500106811523,41.97000122070313,186784.0,-0.014430520053570484,1.3061268976255498,1.1403541647146989,64.67285668040904,72.4163232604823,0.41691684796064266,-0.8946679665829294,-1.1746870337812396,-4.718414506971953,14.319493683369014,1.1299972534179759,0.8719255687071339,0.5512498855590806,-1.9310540604154838,3.033553831533645,-0.6899020874282016,1.7924018585463628,-0.8681396702778912,19.26599083071861,-61.29230454066666,1.2411519729872809,4,0.4174995422363281,-1.2374992370605469,-1.3912506103515625,-3.6100006103515625,4.529998779296875,4,0.06098742682419056,1.6046468302549635,41.92499923706055,1.0,42.61000061035156,2.044236793777682,41.99499893188477,0.06098742682419056
4379,2017-04-24,41.80500030517578,42.01499938964844,41.22999954223633,42.00500106811523,102084.0,0.011737672166834745,6.136446394201592,0.307692759134697,66.28007086266376,74.65986395948258,0.05706031140644541,-1.2176350552774906,-1.51482514647968,-5.104473449641922,14.254406945070336,0.7849998474121094,1.0012392045218235,0.8937505722045884,-1.4747583959302446,3.2622595403394214,-0.2905039118628281,2.078005056272005,-1.0030379822131152,48.929667176071426,-29.131905953828984,1.1842544840674174,4,0.017499923706054688,-1.7224998474121094,-1.7625007629394531,-4.095001220703125,4.239997863769531,0,0.050113651606498166,1.3061268976255498,41.31999969482422,1.6046468302549635,41.92499923706055,1.0,42.61000061035156,0.050113651606498166
4380,2017-04-25,41.8849983215332,42.17499923706055,41.65999984741211,41.93000030517578,85973.0,0.0019135992291219317,-1.0808101047310055,0.2250090598714532,71.06736997911207,76.38829512889649,0.05670579492576877,-1.1232797262452365,-1.4719958666772044,-5.075597569071618,14.230142412185836,0.5149993896484375,1.1164285279619008,0.8264986038208022,-1.3871156927920794,3.0401129004336838,-0.28030854448564213,1.9333057521272465,-0.8799972534179759,53.822517236150034,-25.16949617199451,1.1068071483064414,4,-0.06249809265136719,-1.8024978637695312,-1.842498779296875,-4.174999237060547,4.630001068115234,1,0.0630298032741825,6.136446394201592,41.80500030517578,1.3061268976255498,41.31999969482422,1.6046468302549635,41.92499923706055,0.0630298032741825
4381,2017-04-26,41.49499893188477,41.93999862670898,41.400001525878906,41.875,65847.0,-0.009311195064509059,1.117642658927574,8.444095956598977,57.519169762526175,73.61618213206191,0.4676672042161627,-0.5533330945565424,-1.0085583584492994,-4.574374008405492,14.168743660378361,0.539997100830071,1.2308734368161396,0.30424919128418537,-1.655271247214806,2.2637696297831766,-0.6755110279653067,1.2840094105336775,-0.2649993896484446,29.96931907000692,-44.880745247211166,0.9797602192494946,4,0.3275012969970632,-1.4124984741211009,-1.2274999618530344,-3.7849998474121165,5.325000762939446,2,0.07904573270090576,-1.0808101047310055,41.8849983215332,6.136446394201592,41.80500030517578,1.3061268976255498,41.31999969482422,0.07904573270090576
4382,2017-04-27,42.15999984741211,42.2400016784668,41.50500106811523,41.50500106811523,151683.0,0.016026049708278256,-1.244280855425589,-1.7236761531898317,60.79023995832052,71.031733390055,-0.1486960747119639,-1.0396952448716235,-1.5858826903445475,-5.1284237931413585,14.5398478242735,0.7450027465820241,1.3587916396676434,0.8220001220703139,-0.9455959160946605,2.5895961602352884,-0.061797897012169756,1.7057981411527976,-0.7599983215332031,93.52212214438394,19.407211588593512,0.8837980190824865,4,-0.33749961853027344,-2.0774993896484375,-1.511251449584961,-4.26500129699707,4.659999847412109,3,0.0743595429999897,1.117642658927574,41.49499893188477,-1.0808101047310055,41.8849983215332,6.136446394201592,41.80500030517578,0.0743595429999897
4383,2017-04-28,41.72000122070313,42.24499893188477,41.65499877929688,42.16999816894531,86348.0,-0.010436400102026733,-1.0344768619610611,-0.6870195219680197,56.33805137551071,67.92309944925032,0.24144475899253592,-0.4901491363576511,-1.0727959474362123,-4.573477405849815,15.606964641173334,0.5900001525878906,1.3853389817589132,0.296501350402842,-1.3627319379965712,1.9557346388022552,-0.5331152937968682,1.1261179946025521,-0.31999969482422586,48.276056465070496,-23.49085095380343,0.8296166441997079,4,0.10249900817870383,-1.6375007629394602,-0.9100027084350657,-3.825002670288093,5.524997711181641,4,0.08724830496510427,-1.244280855425589,42.15999984741211,1.117642658927574,41.49499893188477,-1.0808101047310055,41.8849983215332,0.08724830496510427
4384,2017-05-02,42.14500045776367,42.22999954223633,41.75500106811523,41.8849983215332,86559.0,0.01018694210511284,1.2092936605099602,-0.5777864433217005,56.78438101585799,65.085513326349,-0.2147611646929306,-0.7657832475307629,-1.417778072263495,-4.884600839765518,16.594363378199464,0.509998321533196,1.2855467886779763,0.6017505645751982,-0.8857532910596717,2.089254420210068,-0.14200136324223678,1.345502492392633,-0.6399993896484446,88.1658247220221,19.145264710226343,0.7437519278174339,5,-0.32250022888183594,-1.5625,-2.2975006103515625,-4.250001907348633,5.299999237060547,1,0.08791073617546763,-1.0344768619610611,41.72000122070313,-1.244280855425589,42.15999984741211,1.117642658927574,41.49499893188477,0.08791073617546763
4385,2017-05-03,41.900001525878906,42.290000915527344,41.77999877929688,42.19499969482422,65266.0,-0.005813238325392711,1.103098946043702,-1.1345990199242935,52.096945185697145,61.63110169679306,0.017148630888570437,-0.38953924813726104,-1.1041140584978848,-4.538608734037069,17.66367212182644,0.5100021362304616,1.1142229787022515,0.26075153350829794,-1.0377797306777907,1.5592827976943866,-0.38851409858474284,0.9100171656013387,-0.24500274658202414,56.179813808356336,-8.553494489020942,0.6492656320930436,5,-0.07750129699707031,-1.3175010681152344,-2.052501678466797,-4.005002975463867,4.769996643066406,2,0.09892593059946098,1.2092936605099602,42.14500045776367,-1.0344768619610611,41.72000122070313,-1.244280855425589,42.15999984741211,0.09892593059946098
4386,2017-05-04,42.49499893188477,42.49499893188477,41.70500183105469,41.86000061035156,82058.0,0.014200414900662262,1.48818642204477,-2.1525500439662992,56.32964438714304,60.208747689693375,-0.6659042356584735,-0.800319385393486,-1.6208271891807797,-5.043456230817249,18.787861451494614,0.7899971008300852,0.948476093052399,0.7127489089965877,-0.24043662794237974,1.6659344459355552,0.23615614052710754,1.189341677466068,0.14500045776366477,100.0,35.359278906600906,0.4765927684694836,5,-0.7449989318847727,-1.9124984741211009,-2.6474990844726634,-4.600000381469734,4.9449996948242045,3,0.09459937778107319,1.103098946043702,41.900001525878906,1.2092936605099602,42.14500045776367,-1.0344768619610611,41.72000122070313,0.09459937778107319
4387,2017-05-05,42.74499893188477,42.90499877929688,42.375,42.52000045776367,78512.0,0.0058830452119960075,-1.0582501259222226,0.3543292422849869,54.79330169739013,59.111019358246836,-0.8798842273220231,-0.9464461939077964,-1.803014478073429,-5.19079825146553,19.35343747048727,0.5299987792968821,0.8056482998198717,0.8659990310668988,-0.06420523848989745,1.796203300623695,0.40089689628850067,1.331101165845297,-1.0399971008300852,87.20001220703125,24.075674691707633,0.4651021347783971,5,-0.6774997711181712,-1.8974990844726634,-2.8974990844726634,-4.850000381469734,3.56500244140625,4,0.09533280769132935,1.48818642204477,42.49499893188477,1.103098946043702,41.900001525878906,1.2092936605099602,42.14500045776367,0.09533280769132935
4388,2017-05-08,42.23500061035156,43.0,42.040000915527344,42.99499893188477,97456.0,-0.01193118105689761,1.4935026331303785,-3.3777932250516356,50.28248483202698,57.33350979928719,-0.25305501296659116,-0.36539704735649536,-1.2379522235988816,-4.587809438734439,19.27896640183031,0.9599990844726562,0.5804588223774942,0.29900074005126953,-0.5663781017320773,1.1643795818346163,-0.1336886808404003,0.7316901609429394,-0.529998779296875,40.92660453169002,-18.873056927415746,0.4326894208916718,5,-0.034999847412109375,-1.2125015258789062,-2.387500762939453,-4.340002059936523,4.084999084472656,0,0.10855922855956823,-1.0582501259222226,42.74499893188477,1.48818642204477,42.49499893188477,1.103098946043702,41.900001525878906,0.10855922855956823
4389,2017-05-09,43.29999923706055,43.54499816894531,41.81999969482422,41.83000183105469,151439.0,0.02521602015670288,-1.3154315851457392,-1.9342113848887281,59.24877150939966,56.020332191541364,-1.2110403477511937,-1.3204971970937436,-2.237277659080277,-5.577030466609145,19.432626363350515,1.7249984741210938,0.5177087075307867,1.2512493133544922,0.2921333482541115,2.210365278454873,0.7716913308043019,1.7308072959046825,-1.5431974792480503,86.68481415753072,25.64402969962672,0.47955798255019055,5,-0.8274993896484375,-1.8199996948242188,-3.4524993896484375,-5.405000686645508,3.0300025939941406,1,0.09110853959202148,1.4935026331303785,42.23500061035156,-1.0582501259222226,42.74499893188477,1.48818642204477,42.49499893188477,0.09110853959202148
4390,2017-05-10,43.275001525878906,43.599998474121094,42.525001525878906,43.5,91858.0,-0.000577314356168479,4.0588636567633065,-0.15306045657076275,55.143094176277685,55.756323793069306,-1.0819097967775804,-1.2111020008122324,-2.1437700978230936,-5.4780263045866135,19.447816326063666,1.0749969482421875,0.52553774015675,1.133251571655272,0.07708009565906337,2.1894230476514807,0.6051658336571677,1.6613373096533763,-1.4550018310546875,82.84973488310298,25.63255007956522,0.5280857379981039,5,-0.7225017547607422,-1.7675018310546875,-3.427501678466797,-5.380002975463867,2.3949966430664062,2,0.09636043955888973,-1.3154315851457392,43.29999923706055,1.4935026331303785,42.23500061035156,-1.0582501259222226,42.74499893188477,0.09636043955888973
4391,2017-05-11,45.0,46.05500030517578,43.24499893188477,43.400001525878906,189125.0,0.03986131515418956,-1.9424041733906547,-7.111152555016785,70.48638625750809,56.833673381867925,-2.5227303510537595,-2.8187461682825017,-3.7997561391176333,-7.112807384784659,19.911968922292676,2.8100013732910085,0.531729257200638,2.692000007629396,1.05701589533615,4.326984119922642,1.8745079514827765,3.5094920637760154,-3.1800003051757812,75.08854420003964,14.579627548360904,0.817492056146622,5,-1.1450004577636719,-2.2325000762939453,-5.237499237060547,-7.105001449584961,1.625,3,0.03711107042100692,4.0588636567633065,43.275001525878906,-1.3154315851457392,43.29999923706055,1.4935026331303785,42.23500061035156,0.03711107042100692
4392,2017-05-12,44.98500061035156,45.17499923706055,44.15999984741211,45.17499923706055,159495.0,-0.0003333197699653123,9.684281325918043,-0.11874925494122976,76.50042312058886,59.07393690909884,-2.307523649820965,-2.6867112733645726,-3.7291640371249883,-7.005404724107578,20.067640356019332,1.0149993896484375,0.51456304816017,2.5152505874633775,0.5137101888214417,4.516790986105313,1.5144803881424096,3.5160207867843454,-2.7415008544921875,74.7343673998811,8.63636624681395,1.0007701993209688,5,-1.1049995422363281,-2.217500686645508,-5.642499923706055,-7.090002059936523,1.654998779296875,4,0.054573701968395394,-1.9424041733906547,45.0,4.0588636567633065,43.275001525878906,-1.3154315851457392,43.29999923706055,0.054573701968395394
4393,2017-05-15,45.1349983215332,45.7750015258789,44.310001373291016,45.09000015258789,193702.0,0.00333439389010759,1.2113133453484015,-0.23683417993454736,75.30400260188549,61.13167264087967,-2.1480516640008034,-2.7463595409306976,-3.8321242953864214,-7.058234894188644,19.986297870585705,1.4650001525878835,0.6409375979346095,2.518498420715332,0.19564390902098694,4.841352932409677,1.3570711648681595,3.6799256765625046,-2.5103485107421903,78.27622547694968,9.593185465427212,1.1614272558471743,5,-1.2549972534179688,-1.7149982452392578,-5.361248016357422,-7.239999771118164,2.2350006103515696,0,0.026033080656995278,9.684281325918043,44.98500061035156,-1.9424041733906547,45.0,4.0588636567633065,43.275001525878906,0.026033080656995278
4394,2017-05-16,45.30500030517578,45.35499954223633,44.560001373291016,45.1500015258789,101476.0,0.0037665224319167745,5.235346916793825,3.4445574771110428,75.63724730439921,63.74726176517991,-2.0368669512716195,-2.816203894334798,-3.951176479542525,-7.1278967710845365,19.870278520557555,0.7949981689453125,0.7142709389443311,2.533250427246095,-0.07046610378710483,5.136966958279295,1.2313921617294952,3.835108692762695,-2.3373154449462916,78.75353372928392,7.85238661120907,1.3018582655165991,5,-1.4249992370605469,-1.8624992370605469,-5.414999961853027,-7.295001983642578,1.6800003051757812,1,0.022403694577008526,1.2113133453484015,45.1349983215332,9.684281325918043,44.98500061035156,-1.9424041733906547,45.0,0.022403694577008526
4395,2017-05-17,44.18999862670898,45.334999084472656,44.00500106811523,45.05500030517578,149515.0,-0.024611006973979,-1.1538485298705339,-5.5806999409330444,68.22179647489456,65.06861199715229,-0.6290161035817547,-1.6109194728702292,-2.797614493155386,-5.920894085298244,20.15645707242545,1.329998016357429,0.833084160633085,1.3084987640380774,-1.3419848154582041,3.958982343534359,-0.016743025710063364,2.633740553786218,-0.9135822219848606,33.62986594264339,-40.695362606297664,1.3252417897481392,5,-0.25249862670897727,-0.7449989318847585,-4.299998283386223,-6.0900001525878835,3.095001220703132,2,0.04842732000114314,5.235346916793825,45.30500030517578,1.2113133453484015,45.1349983215332,9.684281325918043,44.98500061035156,0.04842732000114314
4396,2017-05-18,43.974998474121094,44.29499816894531,43.28499984741211,44.0,166160.0,-0.0048653577567194795,2.2845587961642,0.02890344204096909,63.06696686288544,65.98790812665177,-0.20338874354251857,-1.358041283901585,-2.5528497051820764,-5.620915362528976,19.87559294188886,1.0099983215332031,0.9266223780011202,1.0252487182617216,-1.6657857780037375,3.7162832145271807,-0.32026852987100796,2.370765966394451,2.0800018310546875,27.710769541884357,-42.360895512846355,1.3455172481327313,5,-0.03749847412109375,-0.44499778747558594,-3.999998092651367,-5.612499237060547,3.0100021362304688,3,0.03854462202703002,-1.1538485298705339,44.18999862670898,5.235346916793825,45.30500030517578,1.2113133453484015,45.1349983215332,0.03854462202703002
4397,2017-05-19,43.915000915527344,44.310001373291016,43.74499893188477,44.15999984741211,57413.0,-0.0013643561267900894,1.0733959081395983,9.799359169972536,66.71747128948053,67.8140177330355,0.04473094126413457,-1.2029916998400694,-2.463815655973711,-5.481572722859639,20.24209123698358,0.5650024414062429,1.084292139848408,0.8657510757446261,-1.8128780896417425,3.5443802411309946,-0.4735635069485582,2.2050656584378103,2.0845993804931666,25.301230660340572,-45.5641230941793,1.3393145826931825,5,0.02249908447265625,-0.38500022888183594,-3.811251640319824,-5.552501678466797,3.2949981689453125,4,0.06171009969202723,2.2845587961642,43.974998474121094,-1.1538485298705339,44.18999862670898,5.235346916793825,45.30500030517578,0.06171009969202723
4398,2017-05-22,43.84000015258789,44.22000122070313,43.43999862670898,44.15499877929688,70856.0,-0.0017078620374783027,2.5056019887702576,1.2857142857143147,63.63638595599614,68.30153044932399,0.4149832613892883,-0.9797512168925664,-2.368433176655529,-5.32510108158295,21.21894328583982,0.7800025939941548,1.1790032983531162,0.664750289916995,-1.9063018131757445,3.2358023930097346,-0.6207757616293748,1.9502763414633648,2.1053081344604507,26.811612898470067,-40.1359333056047,1.2855260515463696,5,0.4500007629394531,-0.3099994659423828,-3.5550003051757812,-5.477500915527344,2.9850006103515625,0,0.06386859551357138,1.0733959081395983,43.915000915527344,2.2845587961642,43.974998474121094,-1.1538485298705339,44.18999862670898,0.06386859551357138
4399,2017-05-23,43.900001525878906,44.13000106811523,43.54999923706055,43.665000915527344,38308.0,0.0013686444589913194,-1.4946102479121584,-0.7460369361186632,66.5837722666673,69.57271690381174,0.5018137772786915,-0.9220256574132719,-2.397908806973689,-5.296707379744603,22.2485856332446,0.5800018310546804,1.281198092452854,0.6200016021728487,-1.8858734723230128,3.1258766766687103,-0.6329359350750821,1.8729391394207795,1.9921005923767083,30.00009304143135,-36.72697301117662,1.2529375372479314,5,0.7499980926513672,-0.37000083923339844,-3.4425010681152344,-5.400001525878906,1.779998779296875,1,0.0790432183461387,2.5056019887702576,43.84000015258789,1.0733959081395983,43.915000915527344,2.2845587961642,43.974998474121094,0.0790432183461387
4400,2017-05-24,44.525001525878906,44.665000915527344,43.915000915527344,43.915000915527344,111923.0,0.014236901555266801,-1.4590139330114815,2.59574053632881,66.74921361130704,69.15747549867828,0.08132527062657857,-1.411469070484877,-2.9844911347020115,-5.829738606694903,23.310647056158874,0.7649993896484375,1.4853970574988438,1.1130014419555678,-1.36140292639584,3.5874058103069757,-0.12420074222013966,2.3502036261312753,1.3149585469598364,89.85512454424078,26.207603338527505,1.237202184175705,5,0.0049991607666015625,-0.9950008392333984,-4.033751487731934,-5.910001754760742,0.6699981689453125,2,0.055249837173904526,-1.4946102479121584,43.900001525878906,2.5056019887702576,43.84000015258789,1.0733959081395983,43.915000915527344,0.055249837173904526
4401,2017-05-25,44.775001525878906,44.86999893188477,44.290000915527344,44.79999923706055,49970.0,0.005614822940650521,6.030402515431936,-0.040979813392700806,66.74921361130704,68.07400777542475,-0.22791483940436308,-1.4789676203481292,-3.18915248551221,-5.9981561174887545,24.8776210965417,0.579998016357429,1.5538546130230841,1.1990013122558594,-1.1731029860226343,3.571105610534353,0.012949163116616091,2.3850534613951027,1.0138593424513047,93.3568261725519,31.338206947315214,1.1860521491392468,5,-0.24500083923339844,-1.2450008392333984,-4.283751487731934,-5.857501983642578,0.664997100830071,3,0.05605802872128285,-1.4590139330114815,44.525001525878906,-1.4946102479121584,43.900001525878906,2.5056019887702576,43.84000015258789,0.05605802872128285
4402,2017-05-26,45.29499816894531,45.35499954223633,44.70500183105469,44.79999923706055,74453.0,0.011613548304757915,1.1138079258648175,-19.801770181596215,75.20594364547276,68.06311233582333,-0.7814966916695454,-1.84673899759472,-3.6568332882342034,-6.427608791975288,26.293773966696875,0.6499977111816406,1.6897580577090423,1.5622480392456026,-0.8301152723013416,3.954611350792547,0.3660663834721305,2.7584296950190748,0.4437854789665394,96.86677051668707,30.850824347268997,1.1961816557734721,5,-0.9749984741210938,-1.7649974822998047,-4.412497520446777,-6.312498092651367,0.45000076293946023,4,0.03731101688320493,6.030402515431936,44.775001525878906,-1.4590139330114815,44.525001525878906,-1.4946102479121584,43.900001525878906,0.03731101688320493
4403,2017-05-29,45.36000061035156,45.56499862670898,45.165000915527344,45.38000106811523,47482.0,0.001435090937939698,1.0512935883015007,-0.04040505236548838,70.31561190577764,67.47181951375427,-0.9065606416719376,-1.7128798969582562,-3.6660740444906494,-6.3961395707760715,27.83696730567065,0.3999977111816335,1.5536561862874407,1.4452505111694336,-0.8544275759985496,3.7449285983374168,0.29541146758544556,2.5950895547534216,0.329707361550291,89.82639809170453,25.333338334219633,1.1498390435839914,5,-0.9350013732910156,-1.8299999237060547,-4.451250076293945,-6.36250114440918,-0.56500244140625,0,0.04078479826340442,1.1138079258648175,45.29499816894531,6.030402515431936,44.775001525878906,-1.4590139330114815,44.525001525878906,0.04078479826340442
4404,2017-05-30,45.849998474121094,46.06499862670898,44.89500045776367,45.31499862670898,117187.0,0.010802421895420133,1.424866287964159,-26.749380125891985,73.26105504884332,68.0317371330819,-1.4652022157715763,-2.01435372850014,-4.100075552824464,-6.783761373415054,29.59179058638646,1.1699981689453054,1.3876305649483243,1.7499984741210923,-0.5463275920892059,4.0463245403313906,0.6018354410159432,2.8981615072262414,-2.5649986267089844,89.99998225720343,26.67933453220047,1.1481630331051498,5,-1.1749992370605469,-2.2024993896484375,-4.939998626708984,-6.852499008178711,-0.664997100830071,1,0.021265045174836184,1.0512935883015007,45.36000061035156,1.1138079258648175,45.29499816894531,6.030402515431936,44.775001525878906,0.021265045174836184
4405,2017-05-31,46.04499816894531,46.4900016784668,44.93999862670898,45.55500030517578,155325.0,0.004252992395065824,1.2463732861565782,0.9158841187333654,63.04617834698242,68.02942729798157,-1.5303288495388756,-1.9846528729924486,-4.231789816100324,-6.8738924011200595,31.460033356529383,1.5500030517578196,1.2293026343777242,1.737748336791995,-0.469000326249045,3.944496999833035,0.634374005271475,2.841122668312515,-2.7043983459472685,79.77257476370559,17.199383795313864,1.1033743315205211,5,-1.0799980163574219,-2.099996566772461,-5.092497825622559,-6.842498779296875,-1.4249992370605398,2,-0.007926981828304203,1.424866287964159,45.849998474121094,1.0512935883015007,45.36000061035156,1.1138079258648175,45.29499816894531,-0.007926981828304203
4406,2017-06-01,46.51499938964844,46.51499938964844,45.88999938964844,46.11999893188477,106513.0,0.010207432715680254,2.1645532946391493,0.8061268976255207,67.15245620367409,68.07775895511419,-1.7904227666808268,-2.2535864504498093,-4.652049266227941,-7.229239592342424,33.15534239685023,0.625,1.0570304268760609,2.006749534606932,-0.23698550898647142,4.250484578200336,0.8848820128102304,3.128617056403634,-3.0484234924316453,100.0,37.35550731027011,1.121867521796702,6,-1.5375003814697266,-2.5574989318847656,-5.562499046325684,-7.3125,-1.9850006103515554,3,-0.02837793641072206,1.2463732861565782,46.04499816894531,1.424866287964159,45.849998474121094,1.0512935883015007,45.36000061035156,-0.02837793641072206
4407,2017-06-02,46.81999969482422,46.97000122070313,46.59500122070313,46.70000076293945,113100.0,0.0065570312625578,-1.272740934259753,0.3037944121992966,68.25569621299476,68.59101565033626,-1.8327468222675307,-2.3585699141220786,-4.870983731120269,-7.420560250172059,34.522417282831974,0.4550018310546946,1.0203441144482852,2.107999801635742,-0.20070226870628716,4.4167018719777715,0.9536487664647311,3.2623508368067533,-3.170518388061531,92.77101345898205,30.777653742393582,1.1543510351710138,6,-1.5599994659423828,-2.582498550415039,-5.867499351501465,-7.217500686645508,-2.125,4,-0.029474606516663338,2.1645532946391493,46.51499938964844,1.2463732861565782,46.04499816894531,1.424866287964159,45.849998474121094,-0.029474606516663338
4408,2017-06-05,46.81999969482422,46.81999969482422,46.81999969482422,46.81999969482422,0.0,0.0,1.0,0.0,67.04161410193696,68.64188696536623,-1.5260616773748978,-2.105406420733516,-4.717216910033883,-7.31386972364168,36.576756109417374,0.0,1.063957583581285,1.8787498474121094,-0.3013045614645975,4.058804256288816,0.7887226429737524,2.9687770518504664,-2.904876794946297,92.77101345898205,31.538732858387768,1.0900272044383537,6,-1.3774986267089844,-2.5074996948242116,-5.867499351501465,-6.825000762939453,-2.6199989318847656,0,-0.022960289832259062,-1.272740934259753,46.81999969482422,2.1645532946391493,46.51499938964844,1.2463732861565782,46.04499816894531,-0.022960289832259062
4409,2017-06-06,47.24499893188477,47.349998474121094,46.08000183105469,46.52000045776367,166941.0,0.009077301149737815,1.716577452836347,100.0,90.67912835881565,71.30076638175608,-1.5943357444519108,-2.339657908972427,-4.980985232170575,-7.620241224510799,37.62399789614205,1.2699966430664062,1.1126951259751294,2.106499099731451,-0.16044560836862587,4.373443807831528,0.973026745681409,3.239971453781493,-3.085485766340831,95.64317224546423,29.642124471702516,1.133472354050039,6,-1.424999237060554,-2.717498779296882,-6.292498588562019,-7.162498474121101,-2.2949981689453196,1,-0.0518573567219619,1.0,46.81999969482422,-1.272740934259753,46.81999969482422,2.1645532946391493,46.51499938964844,-0.0518573567219619
4410,2017-06-07,47.44499969482422,47.78499984741211,46.849998474121094,47.20000076293945,104868.0,0.004233268440280824,1.021626258335636,0.33793027244887963,96.39041714860396,74.59423344145573,-1.4936490933811797,-2.3307327268319185,-5.013623149532961,-7.6984485791174535,38.78317593891706,0.9350013732910156,1.2203823739084356,2.0979999542236314,-0.213905316695012,4.409905225142275,0.9420473187643097,3.253952589682953,-2.9664379984225633,82.05804377540196,10.750313828183351,1.1559526354593215,6,-1.1999988555908203,-2.6999988555908203,-6.242499351501465,-7.362499237060547,-2.5,2,-0.047634067574453764,1.716577452836347,47.24499893188477,1.0,46.81999969482422,-1.272740934259753,46.81999969482422,-0.047634067574453764
4411,2017-06-08,46.66999816894531,47.59000015258789,46.28499984741211,47.59000015258789,135961.0,-0.016334735606784112,1.8369510683202515,-3.755126508369015,80.92027071923496,75.22915867187375,-0.4711168016296341,-1.5011700072750216,-4.073912286378217,-6.808436501534814,37.68454558027757,1.3050003051757812,1.305065337549344,1.2394985198974595,-1.1393014756904662,3.6182985154853853,0.050098522103496634,2.4288985176914224,-1.7946638944223992,34.60393104451231,-40.76671750981407,1.1893999977939624,6,-0.3299980163574219,-1.924997329711914,-5.467497825622559,-6.587497711181641,-1.1449966430664134,3,-0.04392541927341731,1.021626258335636,47.44499969482422,1.716577452836347,47.24499893188477,1.0,46.81999969482422,-0.04392541927341731
4412,2017-06-09,47.43999862670898,47.43999862670898,46.54499816894531,46.76499938964844,99674.0,0.01649883196858637,1.6518562055305044,-0.7336932409515085,84.95143114066079,76.85536080908298,-1.0111883321537434,-2.190105762688354,-4.678626879854285,-7.456503942435752,36.52654387190814,0.8950004577636648,1.3768547909922049,1.8867490768432518,-0.6437819980611081,4.417280151747612,0.6214835393910718,3.1520146142954317,-2.2155044834393607,79.76530075734652,-1.6755419238066622,1.2652655374521817,6,-1.0999984741210866,-2.637498855590813,-6.273748397827141,-7.357498168945305,-1.8400001525878835,4,-0.06134063936868983,1.8369510683202515,46.66999816894531,1.021626258335636,47.44499969482422,1.716577452836347,47.24499893188477,-0.06134063936868983
4413,2017-06-12,46.31000137329102,47.42499923706055,45.88999938964844,47.30500030517578,112942.0,-0.02381950434504776,1.4858361621883756,-1.4740741577986678,69.3729972064385,76.42335438214911,0.2992024185873845,-1.0198552522121318,-3.4186956807368887,-6.208469617166578,34.6325485255939,1.5499992370605398,1.4167620124194045,0.6980016708374066,-1.8461659977804814,3.2421693394552946,-0.5740821634715374,1.9700855051463506,-0.7782465455243042,22.163687714262508,-63.066592017273294,1.2720838343089442,6,0.052497863769524145,-1.5075016021728587,-4.852501869201667,-6.095001220703132,-1.31500244140625,0,-0.03487371260149097,1.6518562055305044,47.43999862670898,1.8369510683202515,46.66999816894531,1.021626258335636,47.44499969482422,-0.03487371260149097
4414,2017-06-13,46.31999969482422,46.5099983215332,46.02999877929688,46.5,107644.0,0.00021589983236247612,3.800068665598464,0.18090502352079812,66.01248472078171,76.75294397923793,0.40553087911700914,-1.001248000918011,-3.2875831133371065,-6.09286736037555,32.63619931730174,0.479999542236321,1.3627331496024055,0.657250022888185,-1.901584108011079,3.216084153787449,-0.6221670425614434,1.9366670883378134,-0.5178554647000553,22.691303498851564,-59.39471010248474,1.2794170654496313,6,0.5174999237060547,-1.5174999237060547,-4.708749771118164,-6.057498931884766,-0.7550010681152415,1,-0.04576854373601502,1.4858361621883756,46.31000137329102,1.6518562055305044,47.43999862670898,1.8369510683202515,46.66999816894531,-0.04576854373601502
4415,2017-06-14,46.33000183105469,46.86000061035156,46.04999923706055,46.51499938964844,83741.0,0.0002159355849820077,-1.1744923143094144,1.0277624719196372,64.49208689976274,76.45734738991445,0.4919408689417111,-0.8882470582652644,-3.160863441187658,-5.970586654265844,31.601547432648342,0.8100013732910156,1.3725665883369942,0.5602519989013643,-1.9169493777294093,3.037453375532138,-0.6783486894140225,1.7988526872167512,-0.44000244140625,25.88248493756241,-52.51503033264774,1.2386006883153873,6,0.5074977874755859,-1.1750011444091797,-4.353752136230469,-5.795001983642578,-0.6750030517578054,2,-0.029786337439560162,3.800068665598464,46.31999969482422,1.4858361621883756,46.31000137329102,1.6518562055305044,47.43999862670898,-0.029786337439560162
4416,2017-06-15,45.66999816894531,46.34000015258789,45.20500183105469,46.34000015258789,101733.0,-0.014245707662954965,2.388044660293674,3.6216801385681294,53.40599152937004,74.80738020284502,1.1392837266246403,-0.09986761116488907,-2.357866241271495,-5.179038681266547,31.199230569276843,1.1349983215332031,1.3021278198585051,-0.18450164794921875,-2.514790466538159,2.1457871706397214,-1.3496460572436888,0.9806427613452513,2.115001678466797,20.805235103457875,-52.97347342824273,1.1651444092944712,6,0.8250026702880859,-0.154998779296875,-3.639998435974121,-5.1074981689453125,-0.22999954223633523,3,-0.015874720893115257,-1.1744923143094144,46.33000183105469,3.800068665598464,46.31999969482422,1.4858361621883756,46.31000137329102,-0.015874720893115257
4417,2017-06-16,46.625,46.79999923706055,45.65499877929688,45.65499877929688,202214.0,0.020910923348888444,-1.3608227151172136,-1.4477587296526253,59.89052810406992,74.01281509197092,0.17177642291752449,-0.886905416276484,-3.193708768491611,-5.998242042705208,30.93044312881498,1.1450004577636648,1.3378249475877126,0.6350002288818359,-1.5297157820322411,2.799716239795913,-0.4473577765752026,1.7173582343388745,1.108399887084964,63.96395622372023,-7.4632443117246225,1.0823580054570385,6,-0.12999916076660156,-1.0900001525878906,-3.3137502670288086,-4.834999084472656,-2.020000457763672,4,-0.02359246057096198,2.388044660293674,45.66999816894531,-1.1744923143094144,46.33000183105469,3.800068665598464,46.31999969482422,-0.02359246057096198
4418,2017-06-19,46.63999938964844,46.9000015258789,46.25,46.9000015258789,70056.0,0.0003217027270441264,3.999970656416193,-0.26804310209217647,56.67229849461372,70.23427844039291,0.1436669665676078,-0.7182030213728865,-3.0961055559675543,-5.885717059600154,31.12406266484818,0.6500015258788991,1.3117739421626382,0.5099996566772447,-1.4185383522051254,2.4385376655596147,-0.45426934776394035,1.4742686611184297,1.0428325363159203,84.66063816858525,14.939061472863358,0.9642690044411846,6,-0.14499855041503906,-1.1049995422363281,-3.316248893737793,-4.849998474121094,-1.8199996948242188,0,-0.022298476182188165,-1.3608227151172136,46.625,2.388044660293674,45.66999816894531,-1.1744923143094144,46.33000183105469,-0.022298476182188165
4419,2017-06-20,47.36999893188477,47.42499923706055,46.26499938964844,46.47999954223633,108334.0,0.015651791419155847,1.3199996948242188,-3.423046450893633,60.263358668101624,66.22016083144823,-0.6333390115819384,-1.2384035136123472,-3.7010862214047506,-6.483530801880882,31.507776291589334,1.1599998474121094,1.2708089939534588,1.0664993286132898,-0.6273994103834966,2.760398067610076,0.21954995911489306,1.9134486981116865,0.263276392181389,97.5225058809988,27.871365589026283,0.8469493694983933,6,-0.9724979400634837,-1.8349990844726634,-3.719998359680183,-5.579998016357429,-2.2099990844726634,1,-0.050137218778812054,3.999970656416193,46.63999938964844,-1.3608227151172136,46.625,2.388044660293674,45.66999816894531,-0.050137218778812054
4420,2017-06-21,46.98500061035156,47.474998474121094,46.5250015258789,47.45500183105469,89752.0,-0.008127471611025672,2.725518355623401,-0.5280916213760309,53.689175965860585,63.19448363662884,-0.3581129625390034,-0.6953075291759063,-3.2048932381413806,-5.973789979041044,31.44520055572665,0.9499969482421946,1.2301751188152537,0.5585010528564425,-0.93731415469761,2.054316260410495,-0.18940655092058734,1.3064086566334723,0.5997092438543703,78.41415910167949,12.081372086999622,0.7479076037770273,6,-0.6450004577636719,-1.4500007629394531,-3.323749542236328,-5.194999694824219,-1.7350006103515625,2,-0.030222453233931357,1.3199996948242188,47.36999893188477,3.999970656416193,46.63999938964844,-1.3608227151172136,46.625,-0.030222453233931357
4421,2017-06-22,47.28499984741211,47.39500045776367,46.75,47.0250015258789,56071.0,0.006385000173745992,1.6875044703526214,-0.553186481397327,53.65278892353648,59.716856723615024,-0.627710432398807,-0.8407269557707551,-3.396301008454728,-6.143720640391855,31.20408644329073,0.6450004577636719,1.0646694402029482,0.7330003738403335,-0.5906725315823138,2.0566732792629807,0.07116392112901337,1.3948368265516535,0.25211584633079553,89.56051326550713,25.4743228352622,0.6618364527113236,6,-0.9449996948242188,-1.75,-3.59375,-5.494998931884766,-2.3199996948242188,3,-0.03447184251613011,2.725518355623401,46.98500061035156,1.3199996948242188,47.36999893188477,3.999970656416193,46.63999938964844,-0.03447184251613011
4422,2017-06-23,46.98500061035156,47.4000015258789,46.78499984741211,47.28499984741211,80586.0,-0.006344490600161512,1.3207496923066204,-1.1538506683099,51.23781615050453,57.70183660628903,-0.44593487567790646,-0.429653821622189,-2.9913752698644203,-5.704576353698897,30.55718824657593,0.6150016784667898,0.8402574210507794,0.3485010147094698,-0.8468544360277903,1.54385646544673,-0.2491767106591567,0.9461787400780963,0.5054728061375755,60.00012456169852,-0.4387245039210441,0.5976777253686293,6,-0.6450004577636719,-1.3725013732910156,-3.2512502670288086,-5.194999694824219,-1.6850013732910156,4,-0.03288287673879897,1.6875044703526214,47.28499984741211,2.725518355623401,46.98500061035156,1.3199996948242188,47.36999893188477,-0.03288287673879897
4423,2017-06-26,47.209999084472656,47.625,46.90999984741211,46.95000076293945,73322.0,0.004788729832888805,-3.205881362968282,-0.8666632758160294,49.72931286476377,55.89259528895371,-0.5921096922974485,-0.53645295917255,-3.1211764724562983,-5.809823269191192,29.79611435694791,0.7150001525878906,0.7150550726567815,0.48099956512451314,-0.5768514731565091,1.5388506034055354,-0.047925954016001526,1.0099250842650278,-2.0049972534179688,69.48524049411527,12.941851063683927,0.5289255191405112,6,-0.7949981689453125,-1.5974998474121094,-3.4762487411499023,-5.4199981689453125,-1.7649993896484375,0,-0.05517897887638623,1.3207496923066204,46.98500061035156,1.6875044703526214,47.28499984741211,2.725518355623401,46.98500061035156,-0.05517897887638623
4424,2017-06-27,46.82500076293945,47.33000183105469,46.38999938964844,47.224998474121094,82492.0,-0.008155016500727474,2.0819528606895172,-1.5384626670774828,45.33835229114237,53.76440255466255,-0.14297947675491685,-0.0786996527718955,-2.6434918320111365,-5.308172140400842,28.34234607534325,0.94000244140625,0.46117431745643955,0.047251129150389204,-0.9265665149984272,1.0210687732992056,-0.43965769292401546,0.5341599512247939,-1.5715989685058602,35.2227658549242,-17.345780324024716,0.48690882207440733,6,-0.4099998474121094,-1.157501220703125,-2.9149999618530273,-5.034999847412109,-1.2649993896484304,1,-0.04281902905385815,-3.205881362968282,47.209999084472656,1.3207496923066204,46.98500061035156,1.6875044703526214,47.28499984741211,-0.04281902905385815
4425,2017-06-28,45.68000030517578,46.67499923706055,45.40499877929688,46.67499923706055,117165.0,-0.024452758977206557,1.5527674795750395,2.4875115633672524,42.948729792147795,52.602484583860075,1.005903410004663,1.093624740284568,-1.410590236725362,-4.05247170981562,26.237186027315467,1.420001983642571,0.3276738328898432,-1.0794994354248075,-2.1223691125507145,-0.03662975829890058,-1.600934273987761,-0.5580645968618541,-0.3791665466308629,12.387449309230595,-40.699789577272625,0.5214348385629539,6,0.8349990844726562,0.1700000762939453,-1.5900001525878906,-3.8899993896484375,-0.7150001525878906,2,-0.011383547598285637,2.0819528606895172,46.82500076293945,-3.205881362968282,47.209999084472656,1.3207496923066204,46.98500061035156,-0.011383547598285637
4426,2017-06-29,45.19499969482422,45.81000137329102,45.11000061035156,45.724998474121094,134965.0,-0.010617351294032518,-1.0000108991825816,0.5326626615497272,33.33333333333337,49.65168516488936,1.582898414792517,1.5543564966217005,-0.8613382828661571,-3.4510428069510155,24.11866839308699,0.7000007629394602,0.21409738755363605,-1.498500061035159,-2.752273442587878,-0.2447266794824401,-2.1253867518115186,-0.8716133702587996,2.4300003051757812,3.3796860874999246,-44.41899071651376,0.6268866907763577,6,1.1725006103515625,0.8425006866455078,-1.164999008178711,-3.404998779296875,-0.13000106811524148,3,0.0012169555381604802,1.5527674795750395,45.68000030517578,2.0819528606895172,46.82500076293945,-3.205881362968282,47.209999084472656,0.0012169555381604802
4427,2017-06-30,45.43999862670898,45.7400016784668,45.0,45.00500106811523,136112.0,0.00542093004843669,-2.325852521130972,-0.8207520009212875,42.56407714950083,48.08410501543237,1.287527107720969,1.2655561330296123,-1.0158312185071807,-3.580998573645523,21.631093713428506,0.7400016784667969,0.11508337884693987,-1.1845010757446346,-2.5553858639630818,0.18638371247381258,-1.8699434698538582,-0.499058681635411,2.1347013854980545,16.761852446056277,-32.86342819310559,0.685442394109222,6,0.8725013732910227,0.8050022125244212,-1.4099979400634695,-3.6499977111816335,-0.479999542236321,4,-0.010453311806261523,-1.0000108991825816,45.19499969482422,1.5527674795750395,45.68000030517578,2.0819528606895172,46.82500076293945,-0.010453311806261523
4428,2017-07-03,45.74499893188477,45.83000183105469,45.06000137329102,45.28499984741211,71381.0,0.0067121548061959135,1.4444269521410353,1.0574750947102731,45.32139365251811,46.42388668036754,0.9411967891551996,0.9232243067767385,-1.2054114321557918,-3.7706488049584195,18.96623746868859,0.7700004577636648,0.14625834087219403,-0.8257507324218665,-2.247707446812271,0.5962059819685379,-1.5367290896170687,-0.11477237522666428,1.7267130798339778,31.974177957943713,-20.188182512400257,0.7109783571952027,7,0.5675010681152273,0.5950012207031179,-1.8199987411499094,-3.954998016357429,-1.3799972534179759,0,-0.009727832663999791,-2.325852521130972,45.43999862670898,-1.0000108991825816,45.19499969482422,1.5527674795750395,45.68000030517578,-0.009727832663999791
4429,2017-07-04,44.79499816894531,45.83000183105469,44.73500061035156,45.83000183105469,50549.0,-0.020767314135344717,1.11593690107622,-2.2500124392549368,39.167227519665786,44.810336853012565,1.662333453104658,1.7710697505406472,-0.16428536870856192,-2.712844561441784,17.588183593707157,1.095001220703125,0.02619659653493045,-1.6532514572143526,-3.242880369562876,-0.06362254486582941,-2.4480659133886107,-0.8584370010400946,2.5778453623046858,3.092659848709786,-50.229589008104924,0.7948144561742607,7,1.3850021362304688,1.4650020599365234,-0.8174982070922852,-3.0049972534179688,-2.984996795654297,1,0.014510582708975983,1.4444269521410353,45.74499893188477,-2.325852521130972,45.43999862670898,-1.0000108991825816,45.19499969482422,0.014510582708975983
4430,2017-07-05,45.18500137329102,45.36000061035156,44.43999862670898,44.66999816894531,48706.0,0.00870640072078599,1.1271680889065454,-0.49758587645585234,46.441695573103175,44.00910425851997,1.1065104065105729,1.268087415035417,-0.45933156468270653,-3.004535552970637,15.910868808193282,0.9200019836425852,-0.06459763545240094,-1.1502483367919822,-2.7626852766249144,0.4621886030409499,-1.9564668067084483,-0.3440298668755162,2.029571582705067,53.597196341193076,-3.679682492853054,0.8062184699164677,7,0.8474979400634695,0.9274978637695241,-1.0237522125244212,-3.3900012969970774,-3.510002136230476,2,0.008299214088807405,1.11593690107622,44.79499816894531,1.4444269521410353,45.74499893188477,-2.325852521130972,45.43999862670898,0.008299214088807405
4431,2017-07-06,44.61999893188477,45.49499893188477,44.14500045776367,45.49499893188477,66116.0,-0.01250420325847823,2.0857107979910876,-1.6990185548683148,34.3968769945527,42.137888796747546,1.4010644282493274,1.761971693468297,0.20859308472443416,-2.366980003492394,15.131135050821449,1.3499984741211009,-0.270224412176745,-1.612750816345205,-3.388000542959297,0.1624989102688872,-2.500375679652251,-0.7251259530381589,2.372608077768348,28.189797447664404,-27.074595771976718,0.8876248633070473,7,1.2650012969970632,1.345001220703118,-0.16499805450440164,-2.612497329711921,-2.6800003051757955,3,0.00773198630573213,1.1271680889065454,45.18500137329102,1.11593690107622,44.79499816894531,1.4444269521410353,45.74499893188477,0.00773198630573213
4432,2017-07-07,44.52999877929688,44.790000915527344,44.24499893188477,44.790000915527344,47999.0,-0.0020170361887565935,3.1922885061180826,0.29714529854909905,33.76922607421889,40.36454582002033,1.2361999100266914,1.7104811679897267,0.3811534216030239,-2.2017385663757167,14.30926351231047,0.545001983642571,-0.4135223465054807,-1.557250976562493,-3.3918991495329536,0.2773971964079678,-2.4745750630477232,-0.6399268900772626,2.1778475751672914,22.84854645437238,-27.51195868398779,0.9173240864852313,7,1.2075023651122976,1.4350013732910085,-0.0624990463256907,-2.5099983215332102,-2.2299995422363352,4,0.012014369235977318,2.0857107979910876,44.61999893188477,1.1271680889065454,45.18500137329102,1.11593690107622,44.79499816894531,0.012014369235977318
4433,2017-07-10,44.69499969482422,45.18000030517578,44.5099983215332,44.63999938964844,71868.0,0.0037053878295647547,-3.2539478783181552,-0.21153789723877453,27.464207092700022,38.37852968686008,0.7564811039678787,1.4949306165675793,0.31651686858475614,-2.295363399317445,14.17467166965585,0.6700019836425781,-0.592301292751813,-1.311499977111815,-3.2444016159948745,0.6214016617712446,-2.2779507965533483,-0.34504915767028166,1.7565620699699025,32.640877673964766,-11.268407939539308,0.96645081944153,7,0.7150001525878906,1.2700004577636719,0.05375099182128906,-2.447498321533203,-2.4199981689453125,0,0.005929061225144805,3.1922885061180826,44.52999877929688,2.0857107979910876,44.61999893188477,1.1271680889065454,45.18500137329102,0.005929061225144805
4434,2017-07-11,44.20000076293945,44.935001373291016,44.08000183105469,44.935001373291016,90538.0,-0.011075040502619982,1.3265274346571447,-13.363573311138854,26.96444223717255,36.60249773630727,0.9386775348148788,1.9214761750496336,0.8944964360095611,-1.7309026579149744,14.204531938558679,0.8549995422363281,-0.7611948247581495,-1.7004989624023423,-3.7873980879941556,0.3864001631894709,-2.743948525198249,-0.6570493996064357,2.0209048711516218,8.480507261419136,-29.78091617311297,1.0434495627959055,7,0.7550010681152344,1.7325000762939453,0.6774997711181641,-1.9524993896484375,-2.1500015258789062,1,0.003733052323059871,-3.2539478783181552,44.69499969482422,3.1922885061180826,44.52999877929688,2.0857107979910876,44.61999893188477,0.003733052323059871
4435,2017-07-12,44.95000076293945,45.04499816894531,43.88999938964844,44.28499984741211,115705.0,0.016968325498963654,1.7017650313208288,-0.9047623990533331,32.02464898339393,36.457088364091774,0.08296170065673891,1.1202234617133158,0.2458012742582838,-2.411404074896012,13.951089279779936,1.154998779296875,-0.9362512606744247,-0.8814989089965835,-2.999626626590917,1.2366288085977502,-1.9405627677937503,0.17756494980058335,1.0139964147872575,66.04371810686355,32.8555731167185,1.0590638587971681,7,-0.09000015258789062,0.8874988555908203,0.22374916076660156,-2.512500762939453,-2.450000762939453,2,-0.0698553801190881,1.3265274346571447,44.20000076293945,-3.2539478783181552,44.69499969482422,3.1922885061180826,44.52999877929688,-0.0698553801190881
4436,2017-07-13,44.94499969482422,45.18000030517578,44.665000915527344,44.665000915527344,82745.0,-0.00011125846563631026,-2.67858310626703,0.4210502162614871,33.548391860180416,35.45534555416728,0.054502426737229825,1.1258473380657392,0.3349562746558803,-2.3355892408204397,14.737129886757948,0.5149993896484375,-1.0650558051962165,-0.8502500534057589,-3.0045225386276115,1.3040224318160938,-1.9273862960166852,0.22688618920516745,0.7286377925715328,81.78291135122987,49.838800967450844,1.0771362426109277,7,-0.08499908447265625,0.8125,0.5500011444091797,-1.789999008178711,-2.5400009155273366,3,-0.07275560084474175,1.7017650313208288,44.95000076293945,1.3265274346571447,44.20000076293945,-3.2539478783181552,44.69499969482422,-0.07275560084474175
4437,2017-07-14,45.5250015258789,45.55500030517578,44.83000183105469,45.06999969482422,67375.0,0.012904702080162034,1.8155313916624694,1.6250136239781763,37.14725004597413,34.54710737566239,-0.572363897830364,0.4840273407406315,-0.16047636065655269,-2.848110434816185,14.878072303254019,0.7249984741210938,-1.0816123089415655,-0.21524829864502948,-2.336234961150147,1.9057383638600882,-1.2757416298975883,0.8452450326075294,-1.6350021362304616,98.19827250440996,68.06980758741906,1.0604933312525606,7,-0.6650009155273366,0.2324981689453196,0.017498970031745387,-2.3700008392333913,-3.265003204345696,4,-0.0787480017355301,-2.67858310626703,44.94499969482422,1.7017650313208288,44.95000076293945,1.3265274346571447,44.20000076293945,-0.0787480017355301
4438,2017-07-17,45.599998474121094,46.224998474121094,45.290000915527344,45.599998474121094,104995.0,0.0016473793680065185,-2.016144910415436,0.0,40.192145702346444,34.66098717373802,-0.7488408039676031,0.34479926271043837,-0.13184772279879553,-2.8585772056277534,14.647523851077471,0.93499755859375,-0.9822102310918979,-0.08825130462646769,-2.1669308993452034,1.990428290092268,-1.1275911019858356,0.9510884927329002,-1.676699066162108,73.23339421603447,41.94208465600668,1.0393397973593665,7,-0.5424995422363281,0.157501220703125,-0.028748512268066406,-2.444997787475586,-2.8899993896484375,0,-0.0723684067431134,1.8155313916624694,45.5250015258789,-2.67858310626703,44.94499969482422,1.7017650313208288,44.95000076293945,-0.0723684067431134
4439,2017-07-18,44.99499893188477,45.54499816894531,44.70000076293945,45.5,104003.0,-0.013267534264933545,1.8403397980445584,-100.0,43.99648820855181,34.38929746656566,-0.12570710343296554,0.8039665687531325,0.5375504514043428,-2.193347451499527,14.092585772462623,0.8999977111816406,-1.0005758117148034,-0.574500846862783,-2.515450280609798,1.366448586884232,-1.544975563736294,0.39597387001072804,-0.9796315612793052,47.32333942160375,13.077330527168783,0.9704747168735083,7,0.062499999999992895,0.762500762939446,0.5875005722045827,-1.7074985504150462,-2.2849998474121165,1,-0.06045110502443851,-2.016144910415436,45.599998474121094,1.8155313916624694,45.5250015258789,-2.67858310626703,44.94499969482422,-0.06045110502443851
4440,2017-07-19,45.56499862670898,45.72000122070313,44.93999862670898,45.05500030517578,71971.0,0.012668067748753398,-1.1081103372906411,-1.0098955303928754,53.19515224187395,36.477994716268014,-0.710893674529764,0.12872931838335688,0.040706469328249284,-2.6983127469538672,13.377411747580181,0.7800025939941548,-1.0512766507460611,0.06649894714355042,-1.7567520371176215,1.8897499314047224,-0.845126544987032,0.9781244392741328,-1.461246011962885,57.692251261786,18.73460603690569,0.9116254921305855,7,-0.5074996948242116,0.19250106811524148,0.2550010681152415,-2.1499996185302663,-2.875,2,-0.07714253254883308,1.8403397980445584,44.99499893188477,-2.016144910415436,45.599998474121094,1.8155313916624694,45.5250015258789,-0.07714253254883308
4441,2017-07-20,45.65499877929688,45.959999084472656,45.22999954223633,45.73500061035156,87399.0,0.0019752036716873533,1.7547215984338111,-0.15686685166761483,51.9077189488372,38.49338281344783,-0.7136919014958139,-0.0944923449183932,-0.029194213258094237,-2.732473521731727,12.511694159738674,0.7299995422363281,-0.9693694935738151,0.23799915313721698,-1.3835805616725594,1.8595788679469933,-0.5727907042676748,1.0487890105421087,-1.4663963301757903,62.62291473325893,19.996042949852246,0.8107898574048887,7,-0.5974998474121165,0.10250091552733664,0.3412513732910085,-2.0549983978271555,-3.520000457763679,3,-0.0691052209758809,-1.1081103372906411,45.56499862670898,1.8403397980445584,44.99499893188477,-2.016144910415436,45.599998474121094,-0.0691052209758809
4442,2017-07-21,45.43999862670898,45.875,45.040000915527344,45.56999969482422,73422.0,-0.004709235753728724,1.2567491636037467,1.6249761586880074,47.249774695753146,40.69177921378706,-0.3978741388353697,-0.0012380875276605252,0.20430504544449235,-2.4695823962457126,11.679086797208353,0.8349990844726562,-0.9844301622337426,0.10024909973143536,-1.3443614998251832,1.544859699288054,-0.6220562000468703,0.8225543995097411,-1.169940336587885,48.52452291198121,4.362194711059715,0.7223052997783085,7,-0.38249969482421164,0.3175010681152415,0.5650014877319407,-1.8399982452392507,-3.529998779296868,4,-0.06679137190000195,1.7547215984338111,45.65499877929688,-1.1081103372906411,45.56499862670898,1.8403397980445584,44.99499893188477,-0.06679137190000195
4443,2017-07-24,44.60499954223633,45.30500030517578,44.48500061035156,45.30500030517578,104282.0,-0.01837586068899766,1.3428537174184336,5.38457701223598,48.25047437796947,43.056893896097826,0.4727282833467257,0.6625645292816955,1.0436462708330083,-1.5967299496880827,10.7954180434181,0.9549980163574148,-0.8809629727237507,-0.6045000076293974,-1.784642459127518,0.5756424438687233,-1.1945712333784542,-0.01442878188034058,-0.2567436447552325,8.135529221904402,-39.519004299286294,0.5900712257490603,7,0.4524993896484375,1.1525001525878906,1.4100008010864258,-0.9724998474121094,-2.759998321533196,0,-0.052572609455643016,1.2567491636037467,45.43999862670898,1.7547215984338111,45.65499877929688,-1.1081103372906411,45.56499862670898,-0.052572609455643016
4444,2017-07-25,44.81999969482422,45.040000915527344,44.625,44.69499969482422,112224.0,0.004820090904480434,-2.132089595209305,-0.1785712339442292,46.52710176710091,44.668277538731935,0.3966340724183368,0.3053062166092744,0.8300955947225219,-1.7717632350136014,10.678141072203417,0.4350013732910156,-0.7522520501057173,-0.28924980163574077,-1.201893328189307,0.6233937249178254,-0.7455715649125239,0.16707196164104232,-0.39667409427752176,22.711825832380736,-23.191695518985686,0.4563217632767837,7,0.5349998474121094,0.9375,1.1950006484985352,-1.1875,-2.884998321533203,1,-0.04707721161799172,1.3428537174184336,44.60499954223633,1.2567491636037467,45.43999862670898,1.7547215984338111,45.65499877929688,-0.04707721161799172
4445,2017-07-26,45.15999984741211,45.32500076293945,44.45500183105469,44.90499877929688,81970.0,0.007585902608275852,1.9743405823090217,2.040008544921818,55.36780364390885,47.09265662581288,0.10007934650836603,-0.07973665961751664,0.5314709712913555,-2.06965318199353,11.223881240460626,0.8699989318847656,-0.5840324481567052,0.07675037384033345,-0.7961951022201816,0.9496958499008485,-0.35972236418992054,0.5132231118705874,1.0649986267089844,46.843807505715716,-1.2466633986250244,0.43647273803025655,7,0.18000030517578125,0.5974998474121094,0.8062505722045898,-0.875,-3.259998321533203,2,-0.05425156712173573,-2.132089595209305,44.81999969482422,1.3428537174184336,44.60499954223633,1.2567491636037467,45.43999862670898,-0.05425156712173573
4446,2017-07-27,45.25,45.45000076293945,45.1500015258789,45.15999984741211,50557.0,0.0019929174688215756,-4.454690480318481,0.3529402964979828,57.157071525211826,49.31597012350594,0.06469687140742764,-0.17434375199623986,0.49167638923254486,-2.120105063562441,11.399799808380282,0.299999237060554,-0.35705172206090197,0.1640005111694336,-0.7107718735732149,1.038772895912082,-0.2733856812018871,0.6013867035407543,0.9395985412597625,55.98585873781713,4.5082006222333675,0.4373861923713229,7,0.09000015258789062,0.5074996948242188,0.6875,-0.9424991607666016,-2.845001220703118,3,-0.056574615984332,1.9743405823090217,45.15999984741211,-2.132089595209305,44.81999969482422,1.3428537174184336,44.60499954223633,-0.056574615984332
4447,2017-07-28,44.96500015258789,45.290000915527344,44.74499893188477,45.25500106811523,114006.0,-0.006298339169328426,2.027783664646254,-3.2222269317169556,52.621364832623605,50.69699447131452,0.29268578683093693,0.0772041062182609,0.8265394107121722,-1.7971319928559382,11.641777648140039,0.545001983642571,-0.20940714741300326,-0.09724941253661967,-0.9572214092038678,0.7627225841306284,-0.5272354108702402,0.33273658579700083,1.189906454467767,51.2561677395115,-2.4966389231698614,0.4299859983336224,7,0.24250030517578125,0.7924995422363281,0.9724998474121094,-0.6550006866455078,-2.365001678466797,4,-0.06293788105084241,-4.454690480318481,45.25,1.9743405823090217,45.15999984741211,-2.132089595209305,44.81999969482422,-0.06293788105084241
4448,2017-07-31,45.29999923706055,45.74499893188477,44.935001373291016,44.935001373291016,62672.0,0.0074502186886655775,-3.4383687631947883,-1.2586093499250526,61.02203351736644,52.58872172784948,-0.0998429569619077,-0.3086681736694388,0.5487421582473786,-2.0959758318151316,11.788064781467856,0.8099975585937571,-0.06389071940809288,0.2599996566772447,-0.5469893132820474,1.0669886266365367,-0.14349482830240134,0.6634941416568907,0.8209092744750919,65.50382209867928,5.775513358903183,0.4034944849796448,7,-0.092498779296875,0.4575004577636719,0.6762504577636719,-0.904998779296875,-2.680000305175774,0,-0.07483442487290448,2.027783664646254,44.96500015258789,-4.454690480318481,45.25,1.9743405823090217,45.15999984741211,-0.07483442487290448
4449,2017-08-01,45.44499969482422,45.53499984741211,45.099998474121094,45.23500061035156,74975.0,0.0032008931612750313,1.2307797644665284,0.5753433247632783,55.64423171445697,52.8608416692476,-0.19478129068328798,-0.4242255935461685,0.46187350880273925,-2.1991400361326896,11.561087129022953,0.4350013732910156,0.024856253554418117,0.3725000381469741,-0.44522755652641166,1.1902276328203598,-0.03636375918971879,0.781363835483667,0.6425906831018011,76.74419292357238,17.07883242085874,0.4088637973366934,8,-0.23749923706054688,0.16500091552734375,0.5687503814697266,-1.0499992370605469,-2.9000015258789062,1,-0.07921660244902795,-3.4383687631947883,45.29999923706055,2.027783664646254,44.96500015258789,-4.454690480318481,45.25,-0.07921660244902795
4450,2017-08-02,45.56000137329102,45.77000045776367,44.900001525878906,45.25,187468.0,0.0025305683626157816,1.3835602121600084,1.4762034514078448,56.84095466746786,53.408978971317666,-0.3470638469154963,-0.5372371716490179,0.3873898194777823,-2.2712120020954387,10.930498694279219,0.8699989318847656,0.08370538884333456,0.4687517166137738,-0.376568842718207,1.3140722759457546,0.04609143694778339,0.8914119962797642,0.4949372336975699,79.51231494093796,21.709247669414033,0.4226602796659906,8,-0.395000457763679,-0.27750205993653054,0.4812488555908132,-1.1650009155273509,-2.790000915527351,2,-0.07956540585455552,1.2307797644665284,45.44499969482422,-3.4383687631947883,45.29999923706055,2.027783664646254,44.96500015258789,-0.07956540585455552
4451,2017-08-03,44.96500015258789,45.53499984741211,44.90499877929688,45.334999084472656,77854.0,-0.01305972789219323,-1.5714241228173067,-1.1935396542176555,43.79155674385451,53.024732532217826,0.1561934842639019,0.08952595458705304,1.0087709760418804,-1.6347083896216432,9.948472463701178,0.6550025939941406,0.1421547524650819,-0.14349956512451456,-0.9619837774521258,0.6749846472030967,-0.5527416712883166,0.2657425410392875,1.0579397188820252,21.46350177522666,-29.939771078916557,0.40924210616380474,8,0.14750099182128906,0.092498779296875,1.2174997329711914,-0.5699996948242188,-2.295001983642578,3,-0.0681640968821966,1.3835602121600084,45.56000137329102,1.2307797644665284,45.44499969482422,-3.4383687631947883,45.29999923706055,-0.0681640968821966
4452,2017-08-04,45.06499862670898,45.13000106811523,44.35499954223633,45.13000106811523,96202.0,0.0022239180202767717,22.84530516431903,0.17568278123163528,44.10143478045085,52.56372813249353,-0.0028974716544283297,0.033374526544498906,0.9200947151682684,-1.6922016452451274,9.128112865574028,0.7750015258788991,0.09439051736021753,-0.07025108337403196,-0.8428094708829903,0.7023073041349264,-0.4565302771285147,0.31602811038045076,0.926582483952636,50.17658127860971,1.4712762448077896,0.3862791937544799,8,-0.0024986267089772696,-0.007499694824211645,1.1375017166137766,-0.6699981689453054,-2.2150001525878835,4,-0.05902584996054061,-1.5714241228173067,44.96500015258789,1.3835602121600084,45.56000137329102,1.2307797644665284,45.44499969482422,-0.05902584996054061
4453,2017-08-07,44.959999084472656,46.34000015258789,44.02000045776367,45.849998474121094,164543.0,-0.0023299577374021885,1.4812794516635728,13.691784037558685,49.56629679385782,52.90141646879985,0.17629358611819157,0.16785089067450087,1.0333342627304631,-1.5440775850996005,8.948433976611463,2.3199996948242188,0.041577410367736434,-0.18850059509277628,-0.938013021455177,0.5610118312696244,-0.5632568082739766,0.18625561808842406,-0.6049995422363281,40.517187515414996,-8.01746299142927,0.3747562131811998,8,0.220001220703125,0.1550006866455078,1.318751335144043,-0.5649986267089844,-2.2350006103515625,0,-0.05249111784716676,22.84530516431903,45.06499862670898,-1.5714241228173067,44.96500015258789,1.3835602121600084,45.56000137329102,-0.05249111784716676
4454,2017-08-08,44.3650016784668,45.09000015258789,44.14500045776367,44.900001525878906,156168.0,-0.013233928339009826,1.0655796482129234,0.6011238363022271,35.22170357341528,50.66296090541168,0.7822210254002471,0.8177711119049604,1.6140311308088258,-0.9122510281756604,8.267020001098786,0.9449996948242188,0.017092954330372834,-0.791748046875,-1.4997860810628723,-0.08371001268712774,-1.1457670639689397,-0.4377290297810603,1.9749984741210938,14.870744227803229,-31.162761401241006,0.3540190170939372,8,0.8149986267089844,0.7499980926513672,1.9612483978271484,0.029998779296875,-1.9150009155273438,1,-0.03933286781388734,1.4812794516635728,44.959999084472656,22.84530516431903,45.06499862670898,-1.5714241228173067,44.96500015258789,-0.03933286781388734
4455,2017-08-09,41.810001373291016,43.5,41.6349983215332,43.5,355857.0,-0.05759044761663756,1.20710437155633,3.158876838720258,20.53640800963933,46.59399829257029,3.1425203018063286,3.294373233427905,4.118460340393462,1.667011224302989,7.644709601110177,2.7300033569335938,-0.01917951834992948,-3.189748382568361,-4.8470295685676845,-1.532467196569037,-4.018388975568023,-2.361107789568699,4.529998779296875,3.719510810872167,-38.55428340918328,0.8286405929996604,8,2.1774978637695312,2.1774978637695312,4.409998893737793,2.5849990844726562,0.7099990844726562,2,0.017579449211016396,1.0655796482129234,44.3650016784668,1.4812794516635728,44.959999084472656,22.84530516431903,45.06499862670898,0.017579449211016396
4456,2017-08-10,41.67499923706055,41.98500061035156,41.13999938964844,41.72999954223633,175161.0,-0.003228943597134437,1.9911418386086206,0.0325445857212831,20.79131444589524,43.05732602737825,3.0363873697972537,3.3432440997121375,4.185128115704856,1.8156772683311573,7.339624464953267,0.845001220703125,-0.07171630605646584,-3.161250495910643,-5.388478308253575,-0.9340226835677115,-4.274864402082109,-2.0476365897391773,4.476800842285158,10.288457094565597,-29.906042675989877,1.1136139061714665,8,2.065000534057617,2.065000534057617,4.397500038146973,2.832500457763672,0.7400016784667969,3,0.02627477482301588,1.20710437155633,41.810001373291016,1.0655796482129234,44.3650016784668,1.4812794516635728,44.959999084472656,0.02627477482301588
4457,2017-08-11,41.93999862670898,41.93999862670898,40.959999084472656,41.29499816894531,183412.0,0.006358713725248766,2.0387561138612846,-11.72721598002484,27.319141144448054,39.3125602081651,2.5671271464508365,2.9469879860539905,3.843632198932916,1.5817491149312701,7.658599081757253,0.979999542236321,-0.2115583392526048,-2.717000961303718,-5.2648116564647225,-0.1691902661427136,-3.9909063088842203,-1.4430956137232158,3.911093411254889,18.215601257857045,-24.958699098461253,1.2739053475805038,8,1.7100009918212962,1.7100009918212962,3.985001564025886,2.6525020599365305,0.32500076293946023,4,0.01740580749021392,1.9911418386086206,41.67499923706055,1.20710437155633,41.810001373291016,1.0655796482129234,44.3650016784668,0.01740580749021392
4458,2017-08-14,42.29999923706055,42.68999862670898,42.0099983215332,42.1150016784668,127682.0,0.00858370582116108,-2.44300227913621,0.286817716742668,29.069765231381652,36.35984171004562,1.9409342547597177,2.4528420641803876,3.409741107325921,1.287881358042867,8.47546930430353,0.75,-0.37668516749035064,-2.192000389099121,-4.904760330143702,0.52075955194546,-3.5483803596214116,-0.8356204185768306,3.1598053646240203,32.445515884561566,-12.76703215606134,1.356379970522291,8,1.3500003814697266,1.3500003814697266,3.5512514114379883,2.292501449584961,0.1399993896484304,0,0.013002346264315623,2.0387561138612846,41.93999862670898,1.9911418386086206,41.67499923706055,1.20710437155633,41.810001373291016,0.013002346264315623
4459,2017-08-15,42.275001525878906,42.52999877929688,42.19499969482422,42.52999877929688,64334.0,-0.0005909624499411681,1.6274721000507726,-1.3783817222039314,24.715168057365588,32.79030986447871,1.641612645715533,2.3859448240728724,3.3453333081359133,1.3792186057230396,8.755586341658455,0.33499908447266336,-0.5089749957349099,-2.080998229980466,-4.955485601940602,0.7934891419796699,-3.5182419159605303,-0.6437545440004016,2.824818634428709,51.77173100086206,6.486049398549881,1.4372436859800668,8,1.3749980926513672,1.3749980926513672,3.4124984741210938,2.3699989318847656,-0.2849998474121094,1,0.010644516428147677,-2.44300227913621,42.29999923706055,2.0387561138612846,41.93999862670898,1.9911418386086206,41.67499923706055,0.010644516428147677
4460,2017-08-16,42.04999923706055,42.61999893188477,41.974998474121094,42.400001525878906,104676.0,-0.005322348449369629,-1.5799821473530302,1.3725727792238496,22.602733909849036,30.43599621625588,1.4710584774373743,2.460248385020435,3.4700245835655323,1.6701651041791337,9.352891997134272,0.645000457763679,-0.7416600767388815,-2.1302505493164077,-5.120970157579187,0.8604690589463715,-3.6256103534477973,-0.6348907451850181,2.7186352371802727,63.00580583847315,18.285712920118,1.4953598041313887,8,1.6000003814697266,1.6000003814697266,3.393752098083496,2.6700000762939453,-0.5900001525878906,2,0.009512521596584556,1.6274721000507726,42.275001525878906,-2.44300227913621,42.29999923706055,2.0387561138612846,41.93999862670898,0.009512521596584556
4461,2017-08-17,42.5,43.0099983215332,41.7599983215332,41.88000106811523,131361.0,0.010701564116625484,-1.9069617866885493,-1.7714139355429572,29.475439515936927,28.81088563130988,0.709206662716305,1.8569717856664596,2.947858097666469,1.2908318078230536,10.138414904626625,1.25,-0.9597327718110762,-1.5224998474121065,-4.518517267783736,1.4735175729595227,-3.020508557597921,-0.024491137226291926,1.9639436430593662,75.12202383721471,29.938675024492646,1.4980087101858155,8,1.1499996185302734,1.1499996185302734,2.848750114440918,2.2450008392333984,-0.44499969482421875,3,0.00047059900620394224,-1.5799821473530302,42.04999923706055,1.6274721000507726,42.275001525878906,-2.44300227913621,42.29999923706055,0.00047059900620394224
4462,2017-08-18,42.40499877929688,42.599998474121094,42.00500106811523,42.275001525878906,72886.0,-0.0022353228400733283,1.2884663350793295,0.20967335060205547,24.891597149665117,26.069252337510687,0.43271073202681976,1.805509644539427,2.9432785580446463,1.4508374616397575,10.722482606895271,0.5949974060058665,-1.2213223564720295,-1.4657510757446204,-4.4669093620494,1.5354072105601588,-2.9663302188970135,0.03482806740777278,1.778629299075547,51.60003662109431,8.615843556251072,1.5005791431523903,8,0.6200008392333913,1.2450008392333913,2.9037513732910085,2.3400020599365163,-0.34000015258790484,4,0.00023587163113769627,-1.9069617866885493,42.5,-1.5799821473530302,42.04999923706055,1.6274721000507726,42.275001525878906,0.00023587163113769627
4463,2017-08-21,42.2599983215332,42.75500106811523,42.20000076293945,42.41999816894531,68812.0,-0.003419418982143041,-2.964359187454819,-1.2307940606842451,22.37641281022934,24.641997808267806,0.17258857434497799,1.8612478957322764,3.021388960234347,1.6479652657750492,10.603775231446921,0.5550003051757741,-1.3934277098923147,-1.4935014724731417,-4.556470925925446,1.5694679809791623,-3.0249861991992972,0.037983254253013854,1.6657394373272467,40.0,1.2330874518071795,1.531484726726153,8,-0.029998779296875,1.3900012969970703,3.0487518310546875,2.4850025177001953,0.10500335693359375,0,0.00011834047122261104,1.2884663350793295,42.40499877929688,-1.9069617866885493,42.5,-1.5799821473530302,42.04999923706055,0.00011834047122261104
4464,2017-08-22,42.709999084472656,42.95500183105469,42.400001525878906,42.459999084472656,95376.0,0.010648385726748977,-2.0000412405146815,-1.5625014901175405,26.63933426678723,25.320100725728686,-0.5999542730447374,1.3123510529021871,2.5080257367577374,1.2573892206741277,10.391165144009957,0.6950035095214844,-1.585959717983073,-0.9380006790161133,-3.991638042771463,2.1156366847392363,-2.4648193608937845,0.5888180028615579,0.978479580436769,76.00006103515625,40.63619767946887,1.5268186818776737,8,-0.7250003814697266,0.9400005340576172,2.697500228881836,2.092500686645508,-0.6699981689453125,1,-0.006321715372310521,-2.964359187454819,42.2599983215332,1.2884663350793295,42.40499877929688,-1.9069617866885493,42.5,-0.006321715372310521
4465,2017-08-23,42.709999084472656,43.16999816894531,42.599998474121094,42.81999969482422,70269.0,0.0,-2.4545244370462846,-0.44000244140625,29.51861370948569,26.289800643905405,-0.5127892205428495,1.1798854049205545,2.4430344314658896,1.3137447930879773,10.497125315980266,0.5699996948242188,-1.8259889236210611,-0.8155006408691392,-3.8097374311543604,2.178736149416082,-2.3126190360117533,0.6816177542734749,0.7602012140018246,67.3759479253185,29.004029775178836,1.4971183951426106,8,-0.6450004577636719,0.9400005340576172,2.697500228881836,2.092500686645508,0.8500022888183594,2,-0.016857818343236963,-2.0000412405146815,42.709999084472656,-2.964359187454819,42.2599983215332,1.2884663350793295,42.40499877929688,-0.016857818343236963
4466,2017-08-24,42.68999862670898,43.04999923706055,42.625,42.71500015258789,65213.0,-0.0004682851367925345,-4.483904311872416,0.22728533777229376,28.110611391910183,26.377741782512306,-0.37288250869386275,1.0522107591662575,2.4177483429288458,1.3960653402814174,10.791589095200488,0.4249992370605469,-1.9723343224309886,-0.7075010299682702,-3.608767063212575,2.1937650032760345,-2.158134046590419,0.7431319866538786,0.5793855746453573,58.798220021807325,21.01403992093048,1.4506330166221506,8,-0.22500038146971946,0.9600009918212962,2.717500686645515,2.112501144409187,1.4750022888183665,3,-0.028812358440011065,-2.4545244370462846,42.709999084472656,-2.0000412405146815,42.709999084472656,-2.964359187454819,42.2599983215332,-0.028812358440011065
4467,2017-08-25,42.1349983215332,42.6349983215332,42.04999923706055,42.6349983215332,69734.0,-0.01300071030755523,1.339996337890625,19.998779371370574,25.957455926477365,26.03192963752294,0.23768221973158177,1.4591342420876572,2.8892919656070433,1.9920296725673978,10.809743520205283,0.6399993896484304,-1.781463380889008,-1.1210012435913086,-3.976053759570405,1.734051272387788,-2.548527501580857,0.30652501439823965,1.0349998474121094,7.58921120840869,-28.616219618842315,1.4275262579895494,8,0.3299999237060547,1.5150012969970703,3.272500991821289,3.0200023651123047,2.8400001525878906,4,-0.0018986120694002295,-4.483904311872416,42.68999862670898,-2.4545244370462846,42.709999084472656,-2.0000412405146815,42.709999084472656,-0.0018986120694002295
4468,2017-08-28,41.90999984741211,42.24499893188477,41.86000061035156,42.11000061035156,47130.0,-0.00533994263875659,-1.5666620042470878,0.40000152587890625,27.702092156906218,26.363810093027457,0.4487302793074761,1.4937246574169052,3.026015010159945,2.252549058592436,11.562382511924776,0.38499832153321023,-1.5800589978940849,-1.176499748229979,-3.9209858535484727,1.5679863570885146,-2.5487428008892294,0.19574330442927135,1.1399993896484375,3.816742766621628,-33.637958856313034,1.3722430526592486,8,0.5549983978271484,1.739999771118164,3.497499465942383,3.604999542236328,3.0649986267089844,0,0.0036983722228869365,1.339996337890625,42.1349983215332,-4.483904311872416,42.68999862670898,-2.4545244370462846,42.709999084472656,0.0036983722228869365
4469,2017-08-29,41.84500122070313,41.974998474121094,41.33000183105469,41.709999084472656,98156.0,-0.0015509097338494149,2.2658335425801095,-0.6750081062008023,50.580428030087475,29.47244277305395,0.4987698462811281,1.3441048769715778,2.976629201805274,2.3538496548391876,12.540863030856276,0.6449966430664062,-1.4592900106792612,-1.0614984512329002,-3.620641603984595,1.4976447015187944,-2.341070027608744,0.21807312514294352,1.0377980041503818,27.989152969665188,-13.165534639044946,1.2795715763758466,8,0.4049987792968679,1.8049983978271413,3.56249809265136,3.6899986267089773,4.26499938964843,1,0.012426823816326982,-1.5666620042470878,41.90999984741211,1.339996337890625,42.1349983215332,-4.483904311872416,42.68999862670898,0.012426823816326982
4470,2017-08-30,41.935001373291016,42.20000076293945,41.48500061035156,42.0,97804.0,0.00215079818287478,2.075268464359254,-0.48146369030797126,54.377138541527536,32.239298220341794,0.43666138510923247,1.0209488509280789,2.7833436100394593,2.295135474168063,13.63254406541673,0.7150001525878906,-1.367681717408729,-0.7902482986450181,-3.054593045387996,1.47409644809796,-1.9224206720165071,0.3419240747264709,0.7939738403320291,35.17444503833555,-9.476289969932864,1.1321723733714906,8,0.3149986267089844,1.7149982452392578,3.621248245239258,3.5999984741210938,4.109996795654297,2,0.0025038640466863438,2.2658335425801095,41.84500122070313,-1.5666620042470878,41.90999984741211,1.339996337890625,42.1349983215332,0.0025038640466863438
4471,2017-08-31,41.900001525878906,42.08000183105469,41.1150016784668,42.0,157888.0,-0.0008346213488954479,6.423017107309486,1.5384705675215682,49.27012634436684,34.94802368641976,0.42197634135701634,0.8585727218736707,2.702850443242994,2.357383960590255,14.910660107553152,0.9650001525878906,-1.2490051917967335,-0.6719982147216825,-2.7007034193906136,1.3567069899472486,-1.6863508170561516,0.3423543876127866,0.6874555974121108,51.64484086152117,3.499451603768925,1.014352602334466,8,0.24249839782714844,1.7499980926513672,3.6487483978271484,3.634998321533203,4.099998474121094,3,0.03961813334032538,2.075268464359254,41.935001373291016,2.2658335425801095,41.84500122070313,-1.5666620042470878,41.90999984741211,0.03961813334032538
4472,2017-09-01,42.40499877929688,43.05500030517578,42.06499862670898,42.15499877929688,151474.0,0.012052439976787843,-3.604655701637386,-2.5000381475547417,51.8197504908865,38.21950565093723,-0.09277745233245582,0.15186332970392158,2.0955184237925337,1.8816509658039848,15.190745785544316,1.154998779296875,-1.0753005064959424,-0.034000968933099784,-1.6888743939493338,1.6208724560831342,-0.8614376814412168,0.7934357435750172,-1.4449996948242259,66.49474298950601,15.68746911648605,0.8274367125081183,9,-0.2624988555908274,1.2450008392333913,3.1437511444091726,3.1300010681152273,3.3300018310546804,4,0.04150459113065086,6.423017107309486,41.900001525878906,2.075268464359254,41.935001373291016,2.2658335425801095,41.84500122070313,0.04150459113065086
4473,2017-09-04,42.599998474121094,42.75,41.94499969482422,42.375,105288.0,0.004598507261823537,2.066658916193161,0.899993896484375,55.31909845788852,41.40614611661515,-0.26203162596524265,-0.24138287789843105,1.7910864721796997,1.7101613107504647,15.330758726720514,0.8050003051757812,-0.9697329975795981,0.27899875640869,-0.8817978433250104,1.4397953561423904,-0.3013995434581602,0.8593970562755402,-1.5980993652343756,76.54628076585017,24.792712824450938,0.5803982998668515,9,-0.45749855041503906,1.0500011444091797,2.8825016021728516,2.9350013732910156,3.2350006103515625,0,0.05575117570585775,-3.604655701637386,42.40499877929688,6.423017107309486,41.900001525878906,2.075268464359254,41.935001373291016,0.05575117570585775
4474,2017-09-05,42.61999893188477,43.18999862670898,42.54499816894531,43.0,66351.0,0.0004694943305181276,-1.4339520789998077,-1.688905089688348,60.000000000000156,44.7929668155612,-0.3309434103897573,-0.42037015927935073,1.6720414541317226,1.7140258730108116,15.293470945768723,0.6450004577636648,-0.8251493069888909,0.3862493515014691,-0.2880278566036054,1.0605265596065436,0.0491107474489354,0.7233879555540028,-1.5770377990722722,72.53009478847302,21.282805978635317,0.337138604052536,9,-0.4674987792968821,1.0300006866455007,2.8625011444091726,2.992500305175774,2.670001983642571,1,0.05525573911909465,2.066658916193161,42.599998474121094,-3.604655701637386,42.40499877929688,6.423017107309486,41.900001525878906,0.05525573911909465
4475,2017-09-06,42.54499816894531,42.70500183105469,42.334999084472656,42.65499877929688,71006.0,-0.0017597551576509218,2.523723025503161,0.2894744767354555,50.90905447853442,47.32612715851944,-0.31492739492690447,-0.303017853801407,1.681996491508741,1.8159711073182478,14.469270525027781,0.37000274658203125,-0.6465002537858169,0.27449874877929403,-0.382430063336777,0.931427560895365,-0.05396565727874503,0.6029631548373331,-1.4161555363769551,68.91559487303957,19.833687166049657,0.32846440605803723,9,-0.3924980163574219,1.105001449584961,2.8637523651123047,3.0675010681152344,2.8800010681152344,2,0.08379369126423986,-1.4339520789998077,42.61999893188477,2.066658916193161,42.599998474121094,-3.604655701637386,42.40499877929688,0.08379369126423986
4476,2017-09-07,42.77000045776367,43.02000045776367,42.66999816894531,42.99499893188477,64320.0,0.005288572064920061,1.545457067554446,2.045429324455474,57.00579160473564,50.77594223388148,-0.5893661502760352,-0.46565351832968815,1.408857332837286,1.609675389531219,13.132718819589794,0.4750022888183594,-0.5108597469186122,0.44475097656250284,-0.18517264281894796,1.0746745959439536,0.129789166871781,0.7597127862532247,-1.5587115854296911,66.26517837172074,16.77881585482327,0.31496180969072485,9,-0.6175003051757812,0.8799991607666016,2.453749656677246,2.8974990844726562,2.6300010681152273,3,0.07657230947228477,2.523723025503161,42.54499816894531,-1.4339520789998077,42.61999893188477,2.066658916193161,42.599998474121094,0.07657230947228477
4477,2017-09-08,42.66999816894531,42.74499893188477,42.560001373291016,42.70000076293945,59881.0,-0.002338140934020183,2.083320087738571,0.13334576650503122,58.00780522404629,54.143243685785926,-0.45314651379583637,-0.3248105892611548,1.4506699822550004,1.7389301725561381,11.604738460961036,0.20999908447265625,-0.4115150436212289,0.30824871063232706,-0.3122106030921685,0.9287080243568226,-0.0019809462299207325,0.6184783674945749,-1.379560906436332,58.232859125713865,7.23479595085373,0.31022965686224885,9,-0.5174980163574219,0.9800014495849609,2.41500186920166,3.167501449584961,2.8800010681152344,4,0.07804082432509274,1.545457067554446,42.77000045776367,2.523723025503161,42.54499816894531,-1.4339520789998077,42.61999893188477,0.07804082432509274
4478,2017-09-11,42.849998474121094,42.8849983215332,42.560001373291016,42.810001373291016,103273.0,0.0042184277689232275,4.9092075602566325,-1.333121424030515,53.05675401042794,54.41839101693487,-0.5428747400116976,-0.48643333457997073,1.2035393368677774,1.5991861493469557,10.897484052807366,0.3249969482421875,-0.2964025433332651,0.4607490539550767,-0.19588597461101642,1.1173840825211698,0.1324315396720337,0.7890665682381197,-1.4835787570441141,60.23387899149216,11.886235266316234,0.3283175142830462,9,-0.6974983215332031,0.8000011444091797,2.210000991821289,2.9875011444091797,3.1050033569335938,0,0.06732794023254973,2.083320087738571,42.66999816894531,1.545457067554446,42.77000045776367,2.523723025503161,42.54499816894531,0.06732794023254973
4479,2017-09-12,42.724998474121094,43.34000015258789,42.6150016784668,43.20500183105469,52828.0,-0.002917152962689018,-1.071433242506812,-12.000953743443015,50.31054625180467,53.966547429187884,-0.3128157621230798,-0.34360915981682894,1.2891984531821663,1.756380175261043,10.341992094827523,0.7249984741210938,-0.10860059000111022,0.31324920654297017,-0.357587725046578,0.9840861381325183,-0.022169259251803908,0.6486676723377442,-1.2856356006588356,38.805868174830614,-6.840090861843329,0.3354184657947731,9,-0.49749755859375,0.3000011444091797,2.422501564025879,3.1125011444091797,3.0400009155273438,1,0.07279112279513167,4.9092075602566325,42.849998474121094,2.083320087738571,42.66999816894531,1.545457067554446,42.77000045776367,0.07279112279513167
4480,2017-09-13,42.45000076293945,42.685001373291016,42.21500015258789,42.4900016784668,68801.0,-0.00643645923938907,1.1860506378524156,0.08333465787173171,45.50565489967494,53.54827282422212,0.04796064809429623,-0.03911318357622662,1.5082757669192546,2.061022313966717,9.389296113450111,0.5099983215332031,0.07659757054145189,0.018251419067382812,-0.6306675894235241,0.6671704275582897,-0.30620808517807063,0.34271092331283626,-0.8965996527296554,20.88894314236111,-22.139381142064398,0.32445950424545167,9,0.19249916076660156,-0.220001220703125,2.6974992752075195,3.3874988555908203,2.549999237060547,2,0.06690224031909375,-1.071433242506812,42.724998474121094,4.9092075602566325,42.849998474121094,2.083320087738571,42.66999816894531,0.06690224031909375
4481,2017-09-14,42.52000045776367,42.79499816894531,42.349998474121094,42.349998474121094,65157.0,0.0016489916034425622,-4.235229440143611,-4.2499523173755485,58.810127377859715,54.32498136721914,0.0839889167665433,-0.11334913661431756,1.4002306238903657,2.027602225816395,8.903897302000995,0.44499969482421875,0.12258667968278303,0.08725109100341655,-0.5621722214555476,0.7366744034623807,-0.2374605652260655,0.4119627472328986,-0.8594034050111858,27.11113823784722,-19.557292737059164,0.3247116562294808,9,0.12249946594238281,-0.37000083923339844,1.467498779296875,2.1899986267089844,2.349998474121101,3,0.06832076077192184,1.1860506378524156,42.45000076293945,-1.071433242506812,42.724998474121094,4.9092075602566325,42.849998474121094,0.06832076077192184
4482,2017-09-15,42.415000915527344,42.810001373291016,42.25,42.290000915527344,107144.0,-0.0024694153599699176,-4.463379233345739,0.735285537978234,62.22763689969279,55.092596749641835,0.2129504867435017,-0.007970489835997796,1.4680816171602658,2.1583240023837504,8.345971978432617,0.5600013732910156,0.15071803560907426,-0.018248558044433594,-0.6675972916009982,0.631100175512131,-0.3429229248227159,0.3064258087338487,-0.653639676784735,17.777845594618054,-32.89368224987932,0.3246743667782831,9,0.3624992370605469,-0.2650012969970703,1.3249988555908203,2.0474987030029297,2.5849990844726562,4,0.07037605908099365,-4.235229440143611,42.52000045776367,1.1860506378524156,42.45000076293945,-1.071433242506812,42.724998474121094,0.07037605908099365
4483,2017-09-18,42.26499938964844,42.63000106811523,42.22999954223633,42.5,44037.0,-0.003536520632821505,-1.6229582009655086,-1.8800048828125,59.767392345770816,55.06675145472746,0.3469171116311287,0.1501217332159186,1.5731063541346018,2.3404621717519376,7.942063751700605,0.40000152587889914,0.20170522968879823,-0.1685001373291044,-0.8175717533498741,0.4805714786916653,-0.4930359453394857,0.15603567068127688,-0.4089198160751124,4.444376627604166,-47.06820079279042,0.3245358080103842,9,0.5125007629394531,-0.03749847412109375,1.385000228881836,2.1075000762939453,2.5849990844726562,0,0.07772388252338813,-4.463379233345739,42.415000915527344,-4.235229440143611,42.52000045776367,1.1860506378524156,42.45000076293945,0.07772388252338813
4484,2017-09-19,42.43999862670898,42.64500045776367,42.125,42.64500045776367,65546.0,0.004140523827935949,4.073129884629698,0.8723459515616171,61.297474619895624,56.22102035932315,0.16058714543884633,-0.048635993837898184,1.3701942471485395,2.19215742173386,7.753478407882075,0.5200004577636719,0.2137313060935213,0.019999122619623222,-0.615957106192063,0.6559553514313095,-0.29797899178622345,0.3379772370254699,-0.4948838183947757,45.98510878826419,-7.280426718003419,0.31797811440584334,9,0.29250144958496804,-0.21249771118163352,1.2100009918212962,1.9325008392334055,2.5600013732910227,1,0.08282288685404415,-1.6229582009655086,42.26499938964844,-4.463379233345739,42.415000915527344,-4.235229440143611,42.52000045776367,0.08282288685404415
4485,2017-09-20,41.9900016784668,42.540000915527344,41.9900016784668,42.540000915527344,57838.0,-0.010603132959551509,1.0,2.6828991440267025,51.69811755323666,55.631278798045486,0.58510921134949,0.3632804390572417,1.7622953778754464,2.670415088804205,7.889543067540522,0.5499992370605469,0.1860999784682278,-0.3939979553222628,-1.042229574708216,0.2542336640636904,-0.7181137650152394,-0.06988214562928619,1.3499984741210938,0.0,-51.261729525210306,0.32411580969297676,9,0.6749992370605469,0.23749923706054688,1.6599979400634766,2.382497787475586,3.4149971008300852,2,0.08990229960189611,4.073129884629698,42.43999862670898,-1.6229582009655086,42.26499938964844,-4.463379233345739,42.415000915527344,0.08990229960189611
4486,2017-09-21,41.459999084472656,42.28499984741211,41.38999938964844,42.28499984741211,105194.0,-0.012622114141660923,1.169696072946192,1.5000034679114156,32.33647445367875,52.77890871244909,1.016658807409975,0.8394487881849244,2.2272110156063505,3.2163829587262214,8.30976051446848,0.8950004577636719,0.12497900821973218,-0.8625005722045884,-1.6137054698316575,-0.11129567457751932,-1.2381030210181265,-0.4868981233910503,1.8530010986328094,4.929549087294658,-42.57096926875035,0.37560244881353505,9,0.9050006866455078,0.7675018310546875,2.190000534057617,2.9125003814697266,4.944999694824226,3,0.08538352613840572,1.0,41.9900016784668,4.073129884629698,42.43999862670898,-1.6229582009655086,42.26499938964844,0.08538352613840572
4487,2017-09-22,42.05500030517578,42.38000106811523,41.47999954223633,41.47999954223633,79955.0,0.014351211621853599,-2.130435936390812,-0.696969977204315,41.13825434750786,51.45463097212465,0.3634685618982658,0.25101678518338133,1.55399679950024,2.636977212476623,8.053547679042019,0.920001983642571,0.1125847467155765,-0.2634994506835966,-1.0197430705479889,0.49274416918079567,-0.6416212606157927,0.11462235924859954,1.1810798461914018,52.98807566164424,8.783192557577642,0.37812180993219735,9,0.3099994659423828,0.1725006103515625,1.5949993133544922,2.3174991607666016,3.704998016357422,4,0.06693612189470244,1.169696072946192,41.459999084472656,1.0,41.9900016784668,4.073129884629698,42.43999862670898,0.06693612189470244
4488,2017-09-25,42.06499862670898,42.29999923706055,41.95500183105469,42.29999923706055,56224.0,0.00023774394152042966,1.9361405103564704,-0.40869617137588893,40.946168628153536,50.41414456949674,0.25748515619967094,0.26691061927905935,1.4618713356989872,2.650934052533863,7.582643877889916,0.3449974060058594,0.060229207027305165,-0.2612510681152429,-1.0029043245890605,0.48040218835857473,-0.6320776963521482,0.10957556012166236,1.0972382941894594,53.78475399023017,12.619077163195143,0.37082662823690843,9,0.03500175476074929,0.16250228881836648,1.2725009918212962,2.227500915527351,3.694999694824226,0,0.06977300532769926,-2.130435936390812,42.05500030517578,1.169696072946192,41.459999084472656,1.0,41.9900016784668,0.06977300532769926
4489,2017-09-26,42.3650016784668,42.56999969482422,42.11000061035156,42.29499816894531,51321.0,0.007131892584143262,-1.090911455398247,-0.29788650087655744,47.264494959157275,50.60957124277256,-0.1105826060527022,0.00828703157791466,1.101037847089117,2.3598688715470217,6.4005348244937466,0.5050010681152415,0.015324947877964235,0.01275196075439311,-0.6934785032802253,0.7189824247890115,-0.3403632712629161,0.3658671927717023,0.726345741181639,82.62729124236252,43.114054063391976,0.3531152320173102,9,-0.2650012969970703,-0.13750076293945312,0.5749979019165039,1.9274978637695312,3.6699981689453125,1,0.058656832224731614,1.9361405103564704,42.06499862670898,-2.130435936390812,42.05500030517578,1.169696072946192,41.459999084472656,0.058656832224731614
4490,2017-09-27,42.040000915527344,42.48500061035156,41.775001525878906,42.349998474121094,76600.0,-0.007671444590184984,1.4482649759280208,-4.428314533267942,39.23305527704912,48.43434100934916,0.16778826842153904,0.36001561448375696,1.3418018388951722,2.692407522877339,5.64290661966734,0.7099990844726562,-0.03928989163238583,-0.3174987792968764,-1.0121352026255082,0.3771376440317553,-0.6648169909611923,0.029819432367439447,0.983292582921095,55.08486082824169,18.172529484789237,0.34731821166431465,9,0.05999946594238281,0.1875,0.7774982452392578,2.2524986267089844,3.2249984741210938,2,0.07040911084707879,-1.090911455398247,42.3650016784668,1.9361405103564704,42.06499862670898,-2.130435936390812,42.05500030517578,0.07040911084707879
4491,2017-09-28,43.560001373291016,43.560001373291016,42.0,42.0,157234.0,0.03615605196626581,1.0,-5.032302126402835,59.25158991936797,48.103669122646394,-1.328924544211361,-1.0848670350024392,-0.2494110494407522,1.1613169009640458,4.380388311983123,1.5600013732910156,-0.04350576412770124,1.1195016860961928,0.2745918995226404,1.9644114726697453,0.6970467928094166,1.541956579382969,-2.170001983642578,100.0,63.06707921948173,0.42245489328677693,9,-1.085000991821289,-1.2224998474121094,-0.7025022506713867,0.7324981689453125,2.404998779296875,3,0.042355311015603636,1.4482649759280208,42.040000915527344,-1.090911455398247,42.3650016784668,1.9361405103564704,42.06499862670898,0.042355311015603636
4492,2017-09-29,44.165000915527344,44.165000915527344,43.29999923706055,43.58000183105469,99821.0,0.013888877942214384,1.9572753237607106,0.3749990830062722,62.55971621861896,48.413927330740634,-1.8546135311710117,-1.6350825497028438,-0.9131299628078864,0.5488721453502521,4.585605846519544,0.8650016784667969,0.005853403479491703,1.6365011215209933,0.49322251234392667,2.77977973069806,1.0648618169324564,2.20814042610953,-2.7316014862060527,100.0,63.287503084493345,0.5716393045885337,9,-1.3875007629394531,-1.5249996185302734,-1.1075019836425781,0.12749862670898438,1.8199996948242188,4,0.050718845631949394,1.0,43.560001373291016,1.4482649759280208,42.040000915527344,-1.090911455398247,42.3650016784668,0.050718845631949394
4493,2017-10-02,44.974998474121094,44.974998474121094,44.18000030517578,44.50500106811523,95313.0,0.018340259069461018,2.3829896028634736,0.8034156265894719,69.00338425612097,49.27013951254345,-2.5029873953850768,-2.380054731760282,-1.746726681760478,-0.266331151371908,4.948813446983609,0.80999755859375,0.03678085300002465,2.3277486801147447,0.7444894915051918,3.9110078687242975,1.5361190858099718,3.1193782744195175,-3.4323349853515595,100.0,60.92702049318062,0.7916295943047754,10,-1.7924995422363281,-1.9299983978271484,-1.9174995422363281,-0.6824989318847656,1.2800025939941335,0,0.017454138388994123,1.9572753237607106,44.165000915527344,1.0,43.560001373291016,1.4482649759280208,42.040000915527344,0.017454138388994123
4494,2017-10-03,44.974998474121094,44.974998474121094,44.974998474121094,44.974998474121094,0.0,0.0,1.0,0.0,72.36490262555225,51.56644896502296,-2.353028052588826,-2.3131756403936095,-1.7777435636391772,-0.274304186137897,5.86132724228992,0.0,0.07543858915335022,2.209998703002931,0.31556135878216907,4.104436047223693,1.26278003089255,3.157217375113312,-3.226394886230466,100.0,56.20504698587343,0.9472186721103807,10,-1.7924995422363281,-1.9299983978271484,-1.9174995422363281,-0.6824989318847656,2.490001678466797,1,0.017454138388994123,2.3829896028634736,44.974998474121094,1.9572753237607106,44.165000915527344,1.0,43.560001373291016,0.017454138388994123
4495,2017-10-04,46.11000061035156,46.165000915527344,45.22000122070313,45.36000061035156,115706.0,0.02523629071123934,1.1976721491811548,100.0,76.75110731347083,56.50140817166652,-3.1761552507417576,-3.338573032524735,-2.942174156767379,-1.3929569212801383,6.920482183231889,1.19000244140625,0.16935891092078492,3.166750717163083,0.7583265181112253,5.575174916214941,1.9625386176371578,4.370962816689008,-4.167813329287107,98.67946475183865,50.5940768575244,1.2042120995259282,10,-2.2875003814697266,-2.469999313354492,-3.160000801086426,-1.8175010681152344,1.0999984741210938,2,-0.0016265617425000878,1.0,44.974998474121094,2.3829896028634736,44.974998474121094,1.9572753237607106,44.165000915527344,-0.0016265617425000878
4496,2017-10-05,46.04499816894531,46.09000015258789,45.625,46.00500106811523,94804.0,-0.0014097254510045953,6.153789723876875,0.05332946777344697,77.21135005850729,60.509529917333126,-2.6735239467083005,-3.178604590516521,-2.9108636751564845,-1.3083841430506737,8.31576353970869,0.4850006103515625,0.25781393665502605,2.9379983901977553,0.1618990695446172,5.7140977108508935,1.5499487298711898,4.326048050524321,-3.7649857971238276,95.81142491175605,42.079189591748225,1.388049660326569,10,-2.0749969482421875,-2.404996871948242,-3.094998359680176,-1.7524986267089844,2.295001983642578,3,-0.01693992421141932,1.1976721491811548,46.11000061035156,1.0,44.974998474121094,2.3829896028634736,44.974998474121094,-0.01693992421141932
4497,2017-10-06,46.0,46.18999862670898,45.68500137329102,46.18999862670898,66760.0,-0.0009772650827394314,4.315798984078791,-4.750309966617958,78.44630023893424,64.67621120741987,-2.2463008993521356,-3.0265104181973044,-2.8915872012921042,-1.242920627573632,9.778830869349113,0.5049972534179545,0.42236186322508473,2.7265001296997085,-0.32502199590724956,5.7780222553066665,1.200739066896233,4.252261192503184,-3.4091885446820456,90.54732411099482,29.317256982480345,1.5257610628034777,10,-2.0174999237060547,-2.210000991821289,-3.103750228881836,-1.7075004577636719,2.3400001525878906,4,-0.0007608662480893535,6.153789723876875,46.04499816894531,1.1976721491811548,46.11000061035156,1.0,44.974998474121094,-0.0007608662480893535
4498,2017-10-09,45.73500061035156,46.19499969482422,45.59500122070313,46.19499969482422,44059.0,-0.005760856296705197,1.6086942099414216,2.421065312104815,74.75582794375009,67.73080376126352,-1.5711924462392233,-2.6712481622295883,-2.6667188224709975,-0.9575915333403202,11.25954343650496,0.5999984741210866,0.7104460847848273,2.3172506332397447,-0.917249578343629,5.551750844823118,0.7000005274480614,3.934500739031428,-2.784270437894506,62.295194736973755,-0.8275968330897001,1.6172501057916853,10,-1.75,-1.9425010681152344,-2.8387508392333984,-1.4425010681152344,2.2649993896484375,0,0.005466273022054269,4.315798984078791,46.0,6.153789723876875,46.04499816894531,1.1976721491811548,46.11000061035156,0.005466273022054269
4499,2017-10-10,45.834999084472656,46.03499984741211,45.56499862670898,45.6349983215332,65860.0,0.002186475845338931,-1.7647118221902347,-0.434785132602458,80.49163278011687,72.31509015049328,-1.2596768669518852,-2.6628316537354237,-2.811188244238707,-1.0374304763025606,12.25763132323228,0.4700012207031321,0.9606880782726321,2.261749076843259,-1.1278338380765547,5.651331991763072,0.5669576193833521,3.9565405343031657,-2.494956569331542,63.076802691810826,-7.698861787434495,1.694791457459908,10,-1.7374992370605469,-2.042499542236328,-2.938749313354492,-1.5424995422363281,1.2099990844726562,1,0.009163346613545675,1.6086942099414216,45.73500061035156,4.315798984078791,46.0,6.153789723876875,46.04499816894531,0.009163346613545675
4500,2017-10-11,45.290000915527344,45.96500015258789,45.25,45.96500015258789,69455.0,-0.01189043699861092,1.1185213651545378,-3.374983310763127,80.3006488607213,74.6538744773103,-0.22929769188378657,-1.9965213223116507,-2.321618258920246,-0.4852167183730671,13.634714953357522,0.7150001525878906,1.2252778892440475,1.5747509002685547,-1.8544214219057267,5.003923222442836,-0.139835260818586,3.2893370613556954,-1.6073635388242593,4.2329024809668745,-71.77897374855024,1.714586161087142,10,-0.5425014495849609,-1.4975013732910156,-2.3887510299682617,-0.9975013732910156,1.7399978637695384,2,0.0480238285072514,-1.7647118221902347,45.834999084472656,1.6086942099414216,45.73500061035156,4.315798984078791,46.0,0.0480238285072514
4501,2017-10-12,45.42499923706055,45.58000183105469,45.165000915527344,45.57500076293945,49180.0,0.002980753340787068,4.187392714094984,0.2222247339598863,78.75427282130867,76.45326965538695,-0.08037768640988929,-2.005551239633334,-2.4924372784564994,-0.6161329753642661,14.900509865002597,0.41500091552734375,1.4750529339622531,1.5644992828369126,-1.8974435356702344,5.02644210134406,-0.16647212641666442,3.2954706920904897,-1.4408783821829232,25.242585404876895,-51.46411329864189,1.7309714092535746,10,-0.23749923706054688,-1.6324996948242188,-2.523749351501465,-1.279998779296875,1.4099998474121094,3,0.03929553940324104,1.1185213651545378,45.290000915527344,-1.7647118221902347,45.834999084472656,1.6086942099414216,45.73500061035156,0.03929553940324104
4502,2017-10-13,45.4000015258789,45.70000076293945,45.36999893188477,45.5,43362.0,-0.0005503073550137128,-3.1249284760636002,0.66664971262911,78.38302182657557,77.49545160765967,0.15447229342545654,-1.8397853785044447,-2.507513028980121,-0.5954599819211737,16.40949467663049,0.3300018310546804,1.813569951661151,1.3902515411376868,-2.066673303423322,4.847176385698695,-0.33821088114281395,3.1187139634181875,-1.150575210207684,22.815620277917002,-54.444591221493695,1.7284624222805027,10,0.1849975585937571,-1.607501983642571,-2.498751640319817,-1.5825023651122976,1.6349983215332102,4,0.06475767682591682,4.187392714094984,45.42499923706055,1.1185213651545378,45.290000915527344,-1.7647118221902347,45.834999084472656,0.06475767682591682
4503,2017-10-16,45.54999923706055,45.75,45.29999923706055,45.61000061035156,49246.0,0.0033039142321646953,1.6470621234390603,0.6000228885328024,77.81661704775935,78.10119765457156,0.10573514746290158,-1.8246092902855864,-2.6932824763702996,-0.7499919905062598,17.982440211754703,0.4500007629394531,1.968270822531558,1.3759992599487276,-2.043841194310673,4.795839714208128,-0.33392096718097264,3.085919487078428,-1.0671041158909702,44.25273496590884,-30.99311687180061,1.7099202271297018,10,0.13000106811523438,-1.7574996948242188,-2.648749351501465,-1.8999996185302734,2.8349990844726562,0,0.06125139324387363,-3.1249284760636002,45.4000015258789,4.187392714094984,45.42499923706055,1.1185213651545378,45.290000915527344,0.06125139324387363
4504,2017-10-17,45.95500183105469,46.06000137329102,45.3650016784668,45.79999923706055,65837.0,0.008891385307963295,2.8081999937291844,-2.583317439125183,83.72098066429037,78.87562802688487,-0.16274972280645983,-2.058305010133772,-3.110906697326456,-1.1650437134247085,19.792083947143237,0.6949996948242259,2.077747356876536,1.6052516937255845,-1.8006305561171132,5.011133943568282,-0.0976894311957679,3.308192818646937,-1.266654161046553,88.26821357179016,10.039538992986152,1.7029411249213497,10,-0.27500152587890625,-2.1625022888183594,-3.0537519454956055,-2.305002212524414,2.8449974060058594,1,0.04450001278344806,1.6470621234390603,45.54999923706055,-3.1249284760636002,45.4000015258789,4.187392714094984,45.42499923706055,0.04450001278344806
4505,2017-10-18,45.76499938964844,46.19499969482422,45.60499954223633,46.00500106811523,45263.0,-0.004134532343285757,-1.1071382347531693,-1.5483720128958762,74.63687874703874,78.5895756589439,-0.029985530837969065,-1.6558866551104643,-2.853626060211525,-0.9894108657401404,21.554844984693922,0.5900001525878906,2.073772524409584,1.226499366760251,-2.044494311173281,4.497493044693783,-0.40899747220651506,2.861996205727017,-0.8958534766623742,58.252348078575444,-16.51096066604743,1.6354968389667655,10,-0.08499908447265625,-1.9724998474121094,-3.138749122619629,-2.114999771118164,3.4350013732910156,2,0.02796894562149599,2.8081999937291844,45.95500183105469,1.6470621234390603,45.54999923706055,-3.1249284760636002,45.4000015258789,0.02796894562149599
4506,2017-10-19,45.0,45.84500122070313,44.790000915527344,45.71500015258789,59991.0,-0.016715817761410734,1.1640981098708314,2.9791464674561796,59.007552039610324,76.42971474790792,0.638318168927789,-0.6451588652875841,-2.0244985157306914,-0.2508799662885792,22.114327494426213,1.0550003051757884,2.0377121156142977,0.2844999313354464,-2.6509954423383917,3.2199953050092844,-1.183247755501469,1.7522476181723619,1.1949996948242188,14.946567040986988,-54.285371540878984,1.4677476868369188,10,0.49250030517578125,-1.2075004577636719,-2.5637502670288086,-1.3500003814697266,4.104999542236328,3,0.04511108398437513,-1.1071382347531693,45.76499938964844,2.8081999937291844,45.95500183105469,1.6470621234390603,45.54999923706055,0.04511108398437513
4507,2017-10-20,44.86999893188477,45.34000015258789,44.7599983215332,45.07500076293945,55707.0,-0.002888912624782858,-1.7294007826805011,0.28671578644101164,48.67257149305695,73.53157514227534,0.6606458570874238,-0.3093105498796618,-1.8391007623336932,-0.15324203681262105,22.837963091188897,0.5800018310546875,1.8422715646387076,0.013748931884769888,-2.6411683417151437,2.6686662054846835,-1.3137097049151834,1.3412075686847231,1.325000762939446,7.665540423790359,-55.29197347261627,1.3274586367999552,10,0.6075000762939382,-1.0774993896484446,-2.4737491607666087,-1.2199993133544993,4.33000183105468,4,0.043793184741788505,1.1640981098708314,45.0,-1.1071382347531693,45.76499938964844,2.8081999937291844,45.95500183105469,0.043793184741788505
4508,2017-10-23,45.0,45.34000015258789,44.8849983215332,44.89500045776367,43375.0,0.0028972826211246527,-6.279807134792029,-0.5121883141049675,50.30601629721214,70.17761775528592,0.4642404880450357,-0.21940352502765847,-1.9226580330233602,-0.3151788506734192,23.6007048547843,0.4700012207031179,1.6397551323983208,-0.003000068664547939,-2.3099529642400967,2.303952826911001,-1.1564765164523223,1.1504763791232264,1.1375996398925778,16.724839636660402,-39.8307831600725,1.153476447787775,10,0.47749900817871094,-1.2075004577636719,-2.536250114440918,-1.3500003814697266,4.25,0,0.04522221883138022,-1.7294007826805011,44.86999893188477,1.1640981098708314,45.0,-1.1071382347531693,45.76499938964844,0.04522221883138022
4509,2017-10-24,44.849998474121094,45.26499938964844,44.74499893188477,45.15499877929688,43042.0,-0.003333367241753482,-1.01942164676605,-2.904777475022774,29.677374896326327,64.55280953701981,0.5138643363177238,0.13313935463573046,-1.7261922958212779,-0.20509556611875723,24.764575907696152,0.5200004577636648,1.4172915836529896,-0.2772514343261747,-2.2258144094951575,1.671311540842808,-1.2515329219106661,0.6970300532583167,1.2324971130371125,7.241343930293224,-42.16888416088056,0.9742814875844917,10,0.6200008392333984,-1.0574989318847656,-2.3474979400634766,-1.1999988555908203,3.9000015258789062,1,0.07881828244546862,-6.279807134792029,45.0,-1.7294007826805011,44.86999893188477,1.1640981098708314,45.0,0.07881828244546862
4510,2017-10-25,45.0,45.05500030517578,44.70000076293945,45.0099983215332,47730.0,0.003344515740963949,6.099828342551974,0.032781349275832844,33.59499262211831,59.53511173710979,0.35581820082207116,0.22795079889808534,-1.819774982123306,-0.3977417815630915,25.49663081768894,0.3549995422363281,1.2333602091023863,-0.275249862670897,-1.5796771731758241,1.02917744783403,-0.9274635179233641,0.3769637925815701,1.002245787841801,26.20079625526795,-16.62369530091672,0.6522136552524647,10,0.44750022888183594,-1.2075004577636719,-2.5199995040893555,-1.3500003814697266,4.700000762939453,2,0.08444442749023429,-1.01942164676605,44.849998474121094,-6.279807134792029,45.0,-1.7294007826805011,44.86999893188477,0.08444442749023429
4511,2017-10-26,45.40499877929688,45.40499877929688,44.90999984741211,45.19499969482422,56319.0,0.00899997287326415,3.714296094459331,-21.003433803892356,41.60787689658895,55.44898452266683,-0.058464126029626584,-0.033453476658287684,-2.1769926554799994,-0.8310885749685823,26.721493557074393,0.49499893188477273,1.0063157217522516,0.03749904632569212,-0.9871268951249803,1.0621249877763645,-0.47481392439964054,0.5498120170510248,0.49306740655273273,100.0,60.60089809443969,0.5123129707253351,10,0.04250144958495383,-1.612499237060554,-2.9587478637695384,-1.7549991607666087,4.450000762939446,3,0.08358114933752536,6.099828342551974,45.0,-1.01942164676605,44.849998474121094,-6.279807134792029,45.0,0.08358114933752536
4512,2017-10-27,46.40499877929688,46.415000915527344,45.45500183105469,45.47999954223633,74472.0,0.022024006758832204,1.0317365487007875,4.404777475022591,57.82708364528303,53.22792525572501,-1.0067877938793615,-0.9033492405975068,-3.1135436774156275,-1.866204144324918,27.72363075445122,1.0100021362304616,0.8371134707706318,0.925499153137217,-0.033266320977453745,1.8842646272518877,0.4461164160798816,1.4048818901945523,-1.704998016357429,99.4167851113384,60.314977272743405,0.47938273705733525,10,-0.8474979400634837,-2.457498550415046,-4.108748435974128,-2.7549991607666087,4.735000610351555,4,0.058183403382482624,3.714296094459331,45.40499877929688,6.099828342551974,45.0,-1.01942164676605,44.849998474121094,0.058183403382482624
4513,2017-10-30,45.7599983215332,46.64500045776367,45.60499954223633,46.5250015258789,56245.0,-0.01389937452280332,1.0696513636104839,-0.8270311733193527,49.22279014424692,49.394792975720186,-0.3675143857783496,-0.2071435365777461,-2.4066065094631597,-1.2423835681081101,28.070506903342018,1.0400009155273438,0.6657307982925147,0.2412487030029311,-0.6945532588243708,1.177050664830233,-0.2266522779107234,0.7091496839165856,-1.0256975555419956,54.49859768176202,17.668163243288987,0.4679009809136511,10,-0.08749771118164062,-1.549997329711914,-3.463747978210449,-2.1099987030029297,5.490001678466797,0,0.07517488128463268,1.0317365487007875,46.40499877929688,3.714296094459331,45.40499877929688,6.099828342551974,45.0,0.07517488128463268
4514,2017-10-31,45.7599983215332,45.7599983215332,45.7599983215332,45.7599983215332,0.0,0.0,1.0,-0.0,55.490620574218525,47.26743095651794,-0.444867111849085,-0.15317109518677086,-2.35789988757206,-1.2639381166825032,28.436128670344342,0.0,0.49230314218879556,0.20199871063232422,-0.7031235111222927,1.107120932386941,-0.25056240024498777,0.6545598215096362,-0.9492695678710987,54.49859768176202,12.985273185534908,0.45256111087730977,10,-0.08749771118164062,-1.549997329711914,-3.596247673034668,-2.1099987030029297,5.130001068115234,1,0.07626752199473996,1.0696513636104839,45.7599983215332,1.0317365487007875,46.40499877929688,3.714296094459331,45.40499877929688,0.07626752199473996
4515,2017-11-01,46.03499984741211,46.54999923706055,45.96500015258789,46.290000915527344,56319.0,0.00600964895030387,-1.9620172482061287,-100.0,56.900450340819425,47.033308545541175,-0.7571653931732101,-0.45753778732382955,-2.579995024770824,-1.5592736023095526,28.10839336983872,0.7900009155273438,0.31734180917732147,0.48075027465820597,-0.41531862412684006,1.376819173443252,0.03271582526568295,0.928784724050729,-1.1509002255859428,64.84147574864781,20.391369921721676,0.44803444939252124,11,-0.3624992370605469,-1.8249988555908203,-3.871249198913574,-2.385000228881836,5.435001373291023,2,0.05897686893856946,1.0,45.7599983215332,1.0696513636104839,45.7599983215332,1.0317365487007875,46.40499877929688,0.05897686893856946
4516,2017-11-02,45.26499938964844,46.05500030517578,45.18000030517578,45.88000106811523,37958.0,-0.01672641382243767,-1.2292997963874568,2.411761185991864,48.69310829734064,47.03559041268381,0.06076882588759247,0.2645969694101211,-1.7643000626161083,-0.8037526771373393,27.28118170151166,0.875,0.03744457601608531,-0.2502502441406236,-1.1240048848763422,0.623504396595095,-0.6871275645084864,0.18662707622723929,-0.3104637343847685,5.801984683926976,-39.675177224183315,0.436877320367861,11,0.407501220703125,-0.9424991607666016,-3.1012487411499023,-1.614999771118164,6.854999542236335,3,0.09797860229962252,-1.9620172482061287,46.03499984741211,1.0,45.7599983215332,1.0696513636104839,45.7599983215332,0.09797860229962252
4517,2017-11-03,45.96500015258789,46.040000915527344,44.83000183105469,45.0,56911.0,0.015464503973892318,1.1703986780297717,-1.5691016567526341,53.630796792857346,47.405010467755496,-0.5225199813416097,-0.4618390666975074,-2.391638073398582,-1.5295581577219721,26.145681569131472,1.2099990844726562,-0.11708377831016037,0.451500511169435,-0.4182974605502494,1.3212984828891194,0.01660152530958925,0.8863994970292808,0.6800003051757812,62.53439009985476,16.204127922908683,0.43489898585984343,11,-0.2924995422363281,-0.9925003051757812,-3.558749198913574,-2.315000534057617,6.174999237060547,4,0.08462959592592156,-1.2292997963874568,45.26499938964844,-1.9620172482061287,46.03499984741211,1.0,45.7599983215332,0.08462959592592156
4518,2017-11-06,45.98500061035156,46.084999084472656,45.7599983215332,45.80500030517578,60716.0,0.00043512363096431805,-1.407374964679288,0.18652878415932386,50.28141394043929,49.6943481393236,-0.43371410881768213,-0.4871249896376213,-2.329991740340205,-1.5757485035200318,25.117634475078788,0.3250007629394531,-0.13115706265313776,0.45900096893310405,-0.4311475597261989,1.349149497592407,0.01392670460345613,0.904075233262752,0.6236998748779286,67.15119309272612,25.046569880710884,0.44507426432965114,11,-0.3125,-0.5725002288818359,-3.276249885559082,-2.335000991821289,6.444999694824219,0,0.11210174428347064,1.1703986780297717,45.96500015258789,-1.2292997963874568,45.26499938964844,-1.9620172482061287,46.03499984741211,0.11210174428347064
4519,2017-11-07,46.25500106811523,46.32500076293945,45.834999084472656,46.15999984741211,48152.0,0.005871489707078181,3.170216219725992,0.5277836646462539,54.52865990081794,52.02031117029023,-0.5402712294218688,-0.7631749970598349,-2.5114291778157494,-1.8822907060020881,24.175585314440582,0.4900016784667969,-0.0647849809514085,0.7080013275146442,-0.23130112986731177,1.6473037848966001,0.2383500988236662,1.1776525562056221,0.3181254440307697,82.84891779980309,41.01939158786428,0.46965122869097675,11,-0.5174999237060476,-0.5825004577636648,-3.141251564025872,-2.605001449584954,6.834999084472663,1,0.10798830000088255,-1.407374964679288,45.98500061035156,1.1703986780297717,45.96500015258789,-1.2292997963874568,45.26499938964844,0.10798830000088255
4520,2017-11-08,47.46500015258789,47.72000122070313,46.41999816894531,46.41999816894531,94195.0,0.02615931372892666,-1.4880393953442665,10.99987953742453,71.05035980597516,55.29169816022203,-1.5241156477088253,-1.8992493734229114,-3.6198803871132412,-3.1160191030975284,24.15713383340718,1.4650001525879048,0.02333283219277149,1.8092504501342788,0.5470869478522005,3.071413952416357,1.1781686989932396,2.440332201275318,-2.634998321533203,91.17643176574299,44.04839395778471,0.6310817511410377,11,-1.1899986267089844,-1.2549991607666016,-4.351250648498535,-3.815000534057617,5.204998016357422,2,0.07215841622353403,3.170216219725992,46.25500106811523,-1.407374964679288,45.98500061035156,1.1703986780297717,45.96500015258789,0.07215841622353403
4521,2017-11-09,47.209999084472656,48.06000137329102,47.084999084472656,47.6500015258789,120268.0,-0.0053724021341087225,-1.8260835913312898,-0.421054168598341,69.56519520318334,56.59593277776651,-1.1020406948817083,-1.584923825532357,-3.2630725589882275,-2.8912612034793455,24.368485525676885,0.9750022888183665,0.2107789337389505,1.4649993896484403,0.030818640758873528,2.899180138538007,0.7479090152036605,2.18208976409322,-2.3221972656250003,73.6841359355161,20.67355624078833,0.7170903744447826,11,-0.7649974822998047,-0.8299980163574219,-3.478748321533203,-3.559999465942383,4.799999237060547,3,0.09023516667746745,-1.4880393953442665,47.46500015258789,3.170216219725992,46.25500106811523,-1.407374964679288,45.98500061035156,0.09023516667746745
4522,2017-11-10,48.34000015258789,48.88999938964844,47.15499877929688,47.29499816894531,90245.0,0.02393562995189491,-1.6188673378610818,-2.374991330281631,73.9254779433665,59.34067586655757,-2.155355221774613,-2.6175789229333333,-4.292317182715429,-4.0404514411917205,24.655813929165838,1.7350006103515554,0.4200153040976815,2.448000526428224,0.6153735629068677,4.28062748994958,1.5316870446675495,3.3643140081888987,-3.3253103515625,82.42814538744759,23.802058437967716,0.9163134817606776,11,-1.4799995422363281,-1.5450000762939453,-4.534998893737793,-4.690000534057617,4.279998779296882,4,0.07819608538198408,-1.8260835913312898,47.209999084472656,-1.4880393953442665,47.46500015258789,3.170216219725992,46.25500106811523,0.07819608538198408
4523,2017-11-13,48.34000015258789,48.61000061035156,47.75500106811523,48.375,76286.0,0.0,2.386129639002015,-0.03349261337295257,75.54903948459736,61.56938907882188,-1.9566585461085992,-2.5274243098673708,-4.1957697434858545,-4.0634280071272,25.08757514356943,0.8549995422363352,0.5902575327222479,2.3085004806518583,0.18398123615700257,4.433019725146714,1.246240858404434,3.3707601028992826,-3.0927917762451145,81.99675344945994,16.173925006860813,1.0622596222474272,11,-1.4799995422363281,-1.5450000762939453,-4.4537506103515625,-4.690000534057617,3.3199996948242188,0,0.07860983088675288,-1.6188673378610818,48.34000015258789,-1.8260835913312898,47.209999084472656,-1.4880393953442665,47.46500015258789,0.07860983088675288
4524,2017-11-14,48.0,48.9000015258789,47.834999084472656,48.39500045776367,67672.0,-0.00703351575330291,-1.9379284943831852,11.285776566757493,71.36750836298502,63.17683997017362,-1.4142193917945747,-2.1358698237149483,-3.7618271572772386,-3.7424674419530675,25.280617379101944,1.065002441406243,0.6100925090087017,1.8662504196166978,-0.43247029291092076,4.164971132144316,0.7168900633528921,3.0156107758805035,-2.5342241628588837,63.70966501465906,-6.8307541541993615,1.1493603562638082,11,-1.1349983215332031,-1.1999988555908203,-4.111249923706055,-4.350000381469727,3.270000457763672,1,0.09229167302449537,2.386129639002015,48.34000015258789,-1.6188673378610818,48.34000015258789,-1.8260835913312898,47.209999084472656,0.09229167302449537
4525,2017-11-15,47.04499816894531,48.0099983215332,46.74499893188477,47.974998474121094,67593.0,-0.019895871480306027,1.5299987792968608,2.3544284238075464,60.83221798479357,64.52562993544618,-0.3362421902721948,-1.1384245114061002,-2.7196253391617873,-2.7939693884263406,24.768273389483902,1.2649993896484304,0.7086899206290553,0.8472486495971694,-1.479349625531725,3.173846924726064,-0.3160504879672814,2.01054778716162,-1.3044842767051748,13.921061528956907,-50.707966877099715,1.1632991375644484,11,-0.17999649047851562,-0.2449970245361328,-3.0999984741210938,-3.394998550415039,4.355003356933587,2,0.12849404227701555,-1.9379284943831852,48.0,2.386129639002015,48.34000015258789,-1.6188673378610818,48.34000015258789,0.12849404227701555
4526,2017-11-16,47.02999877929688,47.22999954223633,46.54499816894531,47.084999084472656,89373.0,-0.0003188306989526657,2.9710084033613446,0.059140093685645004,54.7456291782044,64.64950020048474,-0.0497836907051834,-1.0156161320160564,-2.6230559878703517,-2.7778829477829916,25.582222789565677,0.6850013732910156,0.7832900511321839,0.7307493209838967,-1.5525549768356015,3.014053618803395,-0.4109028279258524,1.8724014698936458,-1.0367258763656437,20.59447639102652,-37.99688953018831,1.1416521489097475,11,0.3000011444091726,-0.22999763488770242,-2.7599992752075266,-3.3799991607666087,4.290000915527337,3,0.11992344324982684,1.5299987792968608,47.04499816894531,-1.9379284943831852,48.0,2.386129639002015,48.34000015258789,0.11992344324982684
4527,2017-11-17,46.834999084472656,47.14500045776367,46.79999923706055,47.0250015258789,54107.0,-0.004146283221042046,-1.6538337392529123,3.4545706755447756,58.761203913558475,65.59169908638685,0.3146972701384456,-0.7018391486433657,-2.34384658309078,-2.586831014102202,26.488640240476013,0.345001220703125,0.8323815048415355,0.43749961853027486,-1.7541223363719993,2.629121573432549,-0.6583113589208622,1.533310595981412,-0.6091878917056022,12.314246375637843,-44.86178116050106,1.095810977451137,11,0.532501220703125,-0.03499794006347656,-2.344999313354492,-3.184999465942383,4.9850006103515625,4,0.11049427432947745,2.9710084033613446,47.02999877929688,1.5299987792968608,47.04499816894531,-1.9379284943831852,48.0,0.11049427432947745
4528,2017-11-20,47.03499984741211,47.375,46.540000915527344,46.56999969482422,97252.0,0.0042703270385193726,-2.1809627611262488,-2.447337777064017,60.06314265688113,66.20664161483832,0.3121255080132457,-0.7816410182447413,-2.4613802235733857,-2.794526607189418,27.31639264297858,0.8349990844726562,1.0028327543368931,0.5357503890991211,-1.5699597937814147,2.641460571979657,-0.5171047023411504,1.5886054805393925,-0.5952534279961057,20.974525587560276,-35.030741723360734,1.0528550914402686,11,0.625,-0.2349987030029297,-2.346250534057617,-3.385000228881836,4.564998626708984,0,0.11874134373532796,-1.6538337392529123,46.834999084472656,2.9710084033613446,47.02999877929688,1.5299987792968608,47.04499816894531,0.11874134373532796
4529,2017-11-21,48.3849983215332,48.59000015258789,46.7750015258789,47.24499893188477,78502.0,0.028701998054654343,1.3419291009145502,2.4516107861555096,65.85693193471465,65.62959407358716,-0.7866873788477378,-1.9533780477804612,-3.7074944414637585,-4.12927905215696,28.77240213584132,1.8149986267089915,1.136719316754494,1.7089988708496122,-0.40724317072861993,3.8252409124278444,0.6508778500604961,2.7671198916387283,-1.8449974060058594,89.99990695856866,33.66190519124603,1.0581210207891167,11,-0.6649971008300781,-1.5849971771240234,-3.6487483978271484,-4.73499870300293,3.375,1,0.06768630028910017,-2.1809627611262488,47.03499984741211,-1.6538337392529123,46.834999084472656,2.9710084033613446,47.02999877929688,0.06768630028910017
4530,2017-11-22,48.79999923706055,49.60499954223633,48.3849983215332,48.4000015258789,91142.0,0.008577057557582979,-4.674369915633899,0.35087537310437056,75.0531380800648,66.23936550435177,-1.1090303213162684,-2.1809122986283853,-4.002781531026059,-4.532693186919275,30.612330777859743,1.220001220703125,1.321210732972169,1.933999824523923,-0.23045868424350857,4.0984583332913544,0.8517705701402107,3.016229078907635,-2.259998321533203,73.73570421334435,10.550621206274258,1.0822292543837142,11,-0.7274990081787109,-1.6474990844726562,-4.063749313354492,-5.149999618530273,2.6000022888183523,2,0.05061477990408059,1.3419291009145502,48.3849983215332,-2.1809627611262488,47.03499984741211,-1.6538337392529123,46.834999084472656,0.05061477990408059
4531,2017-11-23,49.20000076293945,49.45500183105469,48.44499969482422,48.79999923706055,38834.0,0.00819675270763387,1.219775981756598,1.0000095367977162,73.9452129678154,66.24155828484609,-1.3377423186777406,-2.4053476546428527,-4.278209583141219,-4.909642833376644,32.064219144256676,1.0100021362304688,1.4866461901730688,2.1442512512207017,-0.14283471233974154,4.431337214781145,1.00070826944048,3.2877942330009233,-2.424999237060554,86.78633080721022,22.54739639211965,1.1435429817802225,11,-1.1275005340576172,-2.0475006103515625,-4.463750839233398,-5.622501373291016,2.8999977111816406,3,0.0447154619679726,-4.674369915633899,48.79999923706055,1.3419291009145502,48.3849983215332,-2.1809627611262488,47.03499984741211,0.0447154619679726
4532,2017-11-24,49.10499954223633,49.40999984741211,48.86999893188477,49.10499954223633,50350.0,-0.0019309190900396178,-1.297870268164444,0.0,72.8403832566764,65.94059648174377,-1.2547661886270305,-2.2110599549949654,-4.053785409031818,-4.790471087661622,32.441034583073936,0.5400009155273366,1.448712675830123,1.914249992370607,-0.5247994099573248,4.3532993946985385,0.6947252912066446,3.133774693534569,-2.0469982147216825,83.68677898766725,18.997637866007494,1.2195247011639654,11,-1.0324993133544922,-1.9524993896484375,-4.462499618530273,-5.527500152587891,3.4449996948242188,4,0.0451074263972393,1.219775981756598,49.20000076293945,-4.674369915633899,48.79999923706055,1.3419291009145502,48.3849983215332,0.0451074263972393
4533,2017-11-27,49.20000076293945,49.72999954223633,48.95500183105469,49.125,102180.0,0.0019346547518326318,-2.734954820799897,100.0,72.12619728643737,66.02489525101623,-1.35772681358047,-2.1451119020276224,-4.010755595553739,-4.863138566102819,32.6870054302657,0.7749977111816406,1.4457066109213343,1.8372510910034165,-0.6614192905037726,4.335921472510606,0.5879159002498184,3.0865862817570147,-1.8872996139526421,82.06432707016857,18.859634155251534,1.2493351907535961,11,-1.0650005340576172,-1.9850006103515625,-4.565001487731934,-5.622501373291016,3.8999977111816406,0,0.05325200998489232,-1.297870268164444,49.10499954223633,1.219775981756598,49.20000076293945,-4.674369915633899,48.79999923706055,0.05325200998489232
4534,2017-11-28,49.25,49.88999938964844,49.02999877929688,49.09000015258789,42669.0,0.00101624463994332,-5.142804593943123,2.1333095976806877,66.24201743442998,66.62598407875362,-1.3541724816320908,-2.0240153026180323,-3.924938513614478,-4.882382859651763,32.98112209530052,0.8600006103515554,1.29859651396049,1.7127502441406222,-0.8020407917330559,4.2275412800143,0.4553547262037796,2.9701457620774647,-1.6472230438232458,57.475153791755694,-2.1007818428674625,1.2573955179368392,11,-1.0349998474121094,-1.9549999237060547,-4.6150007247924805,-5.6725006103515625,4.349998474121094,1,0.047715705058296365,-2.734954820799897,49.20000076293945,-1.297870268164444,49.10499954223633,1.219775981756598,49.20000076293945,0.047715705058296365
4535,2017-11-29,48.75,49.6349983215332,48.69499969482422,49.6349983215332,67342.0,-0.010152284263959421,1.1242947107074661,-5.531244784588608,63.41462928355535,67.58920631268151,-0.6558537785482841,-1.3809893384290177,-3.2776250339040587,-4.366198523029055,32.39952232775193,0.9399986267089844,1.1236934005554176,1.077000236511232,-1.3889904732433678,3.5429909462658316,-0.1559951183660715,2.3099955913885353,-0.8270119031372118,21.10729201315741,-35.16867085338197,1.2329953548773,11,-0.5349998474121094,-1.4549999237060547,-4.11875057220459,-5.094999313354492,5.650001525878899,2,0.06174355531350151,-5.142804593943123,49.25,-2.734954820799897,49.20000076293945,-1.297870268164444,49.10499954223633,0.06174355531350151
4536,2017-11-30,49.70000076293945,49.834999084472656,48.27999877929688,48.6349983215332,123019.0,0.019487195137219526,1.329590069778994,-1.2033948714854072,62.23020990420728,67.9746514227536,-1.3268138787757024,-2.088788215495242,-4.049149758628673,-5.294246581874006,32.950576220844404,1.5550003051757741,1.023723546714379,1.80525093078613,-0.5438621717377714,4.154364033310031,0.6306943795241793,2.9798074820480807,-1.5016310850866716,88.19884753537474,33.77560526294249,1.1745565512619502,11,-1.4850006103515625,-2.3400001525878906,-5.080000877380371,-6.045000076293945,3.8999977111816406,3,0.034205246214143115,1.1242947107074661,48.75,-5.142804593943123,49.25,-2.734954820799897,49.20000076293945,0.034205246214143115
4537,2017-12-01,49.85499954223633,50.4900016784668,49.165000915527344,49.52000045776367,101733.0,0.003118687664336095,-1.5358910710374534,0.3145524098802224,63.25457863477319,68.32925542029716,-1.126878273469515,-2.042115865726174,-4.039373213479337,-5.43542945404419,34.2414350516965,1.3250007629394531,1.0905139011742548,1.765749740600583,-0.5546004638052366,4.086099945006403,0.6055746383976697,2.9259248428034965,-1.575000762939446,71.26690935704302,19.491656240441557,1.160175102202911,12,-1.2224979400634766,-2.194997787475586,-5.234999656677246,-6.19999885559082,4.545001983642571,4,0.045030567696281665,1.329590069778994,49.70000076293945,1.1242947107074661,48.75,-5.142804593943123,49.25,0.045030567696281665
4538,2017-12-04,51.13999938964844,51.22999954223633,49.5,49.5,94385.0,0.025774743941647804,-1.109756324491296,4.895533945204855,73.57355602905125,69.18665809744567,-1.9761625457098688,-3.078975133051742,-5.141590940807461,-6.7001984085129465,35.721466597571016,1.7299995422363281,1.2711683048131732,2.79299964904785,0.31681298587439954,5.269186312221301,1.5549063174611248,4.031092980634575,-2.8600006103515554,96.94914815892412,44.755069915004455,1.2380933315867253,12,-1.385000228881836,-3.1099987030029297,-6.38749885559082,-7.374998092651367,1.1599998474121094,0,0.027571370047718702,-1.5358910710374534,49.85499954223633,1.329590069778994,49.70000076293945,1.1242947107074661,48.75,0.027571370047718702
4539,2017-12-05,51.25,51.38000106811523,50.4000015258789,51.209999084472656,83023.0,0.0021509701146735782,5.5332638217794665,0.024390811228239936,86.15649239553703,70.42036413249814,-1.8294058050369841,-2.9466522895649945,-5.073434117723451,-6.779462972049473,37.058024016209565,0.9799995422363281,1.466632333980563,2.653250312805177,0.06062602961107899,5.245874595999275,1.356938171208128,3.9495624544022263,-2.4390010833740163,95.80642025381275,37.16947018584412,1.2963121415970504,12,-1.4200000762939453,-3.144998550415039,-6.308749198913574,-7.369998931884766,0.5,1,0.03609753120236281,-1.109756324491296,51.13999938964844,-1.5358910710374534,49.85499954223633,1.329590069778994,49.70000076293945,0.03609753120236281
4540,2017-12-06,50.88999938964844,51.11000061035156,50.38999938964844,50.79999923706055,88730.0,-0.007024402153201215,1.7169724407465254,2.2499523173755485,81.33115515900333,71.24102437596346,-1.2759399883053675,-2.4421113555083593,-4.525308743188447,-6.399608932350901,37.24174521042577,0.8600006103515625,1.6529369092758799,2.121999740600586,-0.604852479764169,4.848851960965341,0.758573630418212,3.48542585078296,-1.5652000427246051,84.19350591339183,19.887507408634107,1.363426110182376,12,-1.0599994659423828,-2.7849979400634766,-5.948748588562012,-7.009998321533203,0.6599998474121094,2,0.053252095047654935,5.5332638217794665,51.25,-1.109756324491296,51.13999938964844,-1.5358910710374534,49.85499954223633,0.053252095047654935
4541,2017-12-07,51.47000122070313,51.47000122070313,50.81000137329102,50.88999938964844,48123.0,0.011397167184338253,1.275854357948959,6.444453863434148,85.40869388844659,72.63750333504903,-1.676367679495037,-2.831788006680931,-4.955569067828073,-6.957620141591384,37.27241541096139,0.6599998474121094,1.7060228837354217,2.48900146484376,-0.3868782714818835,5.364881201169403,1.0510615966809382,3.9269413330065817,-1.7341615295410193,100.0,27.914584983990267,1.4379398681628224,12,-1.595001220703125,-3.319999694824226,-6.528750419616706,-7.590000152587898,0.22999954223632102,3,0.05692636945182761,1.7169724407465254,50.88999938964844,5.5332638217794665,51.25,-1.109756324491296,51.13999938964844,0.05692636945182761
4542,2017-12-08,52.11999893188477,52.83000183105469,51.27999877929688,51.5,109157.0,0.012628670988260815,-1.9245302710231191,1.068960300965509,86.34737017764104,74.21763365629388,-2.07155819673045,-3.3561492750270574,-5.464688824426808,-7.578191333430219,37.02641076587717,1.5500030517578054,1.6832259852746176,2.9499992370605526,-0.22933422574707407,6.129332699868179,1.3603325056567357,4.539665968464369,-2.037326934814459,78.67860334043598,0.12271681686368652,1.5896667314038146,12,-1.5649986267089915,-3.2899971008300852,-7.1224985122680735,-8.239997863769538,0.18000030517577414,4,0.028396001008567096,1.275854357948959,51.47000122070313,1.7169724407465254,50.88999938964844,5.5332638217794665,51.25,0.028396001008567096
4543,2017-12-11,52.13999938964844,52.45000076293945,51.2599983215332,52.27999877929688,71817.0,0.0003837386449259128,3.9583088293729634,-0.2258058561856742,83.14208237180372,76.09541864933541,-1.8222966186486644,-3.243144252741857,-5.366786959681505,-7.555017671763736,36.75618087981986,1.19000244140625,1.6598434661743795,2.7799997329711914,-0.6358692790240639,6.195868744966447,1.0720652269735638,4.487934238968819,-1.5078614257812504,71.72123971283489,-5.164521498234933,1.707934505997629,12,-1.5849990844726562,-2.844999313354492,-6.817499160766602,-8.259998321533203,1.1100006103515625,0,0.04334488229163935,-1.9245302710231191,52.11999893188477,1.275854357948959,51.47000122070313,1.7169724407465254,50.88999938964844,0.04334488229163935
4544,2017-12-12,52.43000030517578,53.099998474121094,51.81999969482422,52.290000915527344,87911.0,0.0055619662240524725,-1.3703640910439536,-0.9999999999999493,82.76171451904214,78.24509478661172,-1.8034266791893572,-3.3563243994979715,-5.533084826242458,-7.803152753908677,36.39921342679367,1.279998779296875,1.6690109077870972,2.8485006332397447,-0.7648612665397607,6.46186253301925,1.041819683349992,4.655181583129497,-1.358289567871097,75.27681198181332,-1.9244862071661544,1.8066809498897514,12,-1.7400016784667969,-2.9625015258789062,-6.887499809265137,-8.549999237060547,0.020000457763671875,1,-0.002479516829268502,3.9583088293729634,52.13999938964844,-1.9245302710231191,52.11999893188477,1.275854357948959,51.47000122070313,-0.002479516829268502
4545,2017-12-13,53.09000015258789,53.349998474121094,52.47999954223633,52.63999938964844,128434.0,0.01258820987164766,-1.259736142005737,3.214305177111717,83.53445985230552,80.61223366973374,-1.992598979114689,-3.731545766804004,-6.095751989217206,-8.422452703815942,37.71889812451009,0.9199981689453125,1.7127233832872832,3.2062503814697294,-0.5231903368133999,6.935691099752859,1.3415300223281648,5.070970740611294,-1.8300018310546875,89.76383392531292,13.205947771523142,1.8647203591415653,12,-1.8325004577636719,-3.2050018310546875,-7.3849992752075195,-9.209999084472656,-0.5900001525878906,2,-0.025240161023479923,-1.3703640910439536,52.43000030517578,3.9583088293729634,52.13999938964844,-1.9245302710231191,52.11999893188477,-0.025240161023479923
4546,2017-12-14,52.66999816894531,53.540000915527344,52.1500015258789,53.11000061035156,132981.0,-0.007911131709087083,1.1384555794218216,-0.9777815453736278,79.1020114808303,82.37305954151786,-1.237091565236767,-3.0222993675378333,-5.579195448200878,-7.965216966137405,39.19407488398495,1.3899993896484446,1.8325696008292027,2.5042484283447237,-1.169134182975327,6.1776310396647744,0.6675571226846984,4.340939734004749,-0.9919998168945341,61.842028211996535,-13.243454682551032,1.836691305660024,12,-1.1499977111816406,-2.6299972534179688,-6.427496910095215,-8.252496719360352,-0.26999664306641336,3,-0.021264457391705904,-1.259736142005737,53.09000015258789,-1.3703640910439536,52.43000030517578,3.9583088293729634,52.13999938964844,-0.021264457391705904
4547,2017-12-15,52.0099983215332,52.70000076293945,51.63999938964844,52.70000076293945,204080.0,-0.01253085001626697,2.0724568774878374,1.5681786655569427,71.00146885748433,82.08727207801044,-0.26737551558252903,-2.06035873677844,-4.826868906075731,-7.26689259223015,40.476782647793016,1.0600013732910156,2.011837503042173,1.585498619079587,-1.8192530492201442,4.990250287379318,-0.11687721507028215,3.287874453229456,1.5300025939941406,32.89469941725546,-39.60161548102652,1.702375834149867,12,-0.0449981689453125,-1.9699974060058594,-5.59749698638916,-7.422496795654297,0.3400001525878906,4,-0.0059603454835222,1.1384555794218216,52.66999816894531,-1.259736142005737,53.09000015258789,-1.3703640910439536,52.43000030517578,-0.0059603454835222
4548,2017-12-18,52.61999893188477,52.75,51.61000061035156,52.36999893188477,129733.0,0.0117285258611326,3.4705671159514764,-0.36231755860238835,73.24135971523961,80.65225733575517,-0.7212025747337805,-2.3510303763070723,-5.327007955471522,-7.8399814543370425,42.205100276685805,1.1399993896484375,2.1690726284972683,1.9162492752075266,-1.2238306095852067,5.05632916000026,0.3462093328111564,3.486289217603897,0.920001983642571,52.331510975653515,-21.153402356000456,1.5700399423963682,12,-0.6549987792968821,-2.579998016357429,-5.792498588562019,-7.6174983978271555,0.729999542236321,0,-0.006081332218163982,2.0724568774878374,52.0099983215332,1.1384555794218216,52.66999816894531,-1.259736142005737,53.09000015258789,-0.006081332218163982
4549,2017-12-19,51.65999984741211,52.72999954223633,51.06999969482422,52.72999954223633,137313.0,-0.018243996654491723,2.1028043380607073,-4.279998779296875,68.87158724496331,79.26786090086183,0.33868776376607457,-1.19433021159427,-4.269261218800608,-6.85059347797862,42.77280247705787,1.6599998474121094,2.3015002299394,0.7925001144409194,-2.1752921863142376,3.7602924151960764,-0.6913960359366556,2.2763962648184943,1.8028010559082048,23.886634048704547,-53.90115322854247,1.4838961503775776,12,0.5150012969970703,-1.6199989318847656,-4.8324995040893555,-6.520000457763672,1.3400001525878906,1,0.030778167969110815,3.4705671159514764,52.61999893188477,2.0724568774878374,52.0099983215332,1.1384555794218216,52.66999816894531,0.030778167969110815
4550,2017-12-20,51.27000045776367,52.040000915527344,51.20000076293945,51.88000106811523,50587.0,-0.00754934941541574,-1.2400004069010417,0.5700941909630799,60.97901650189665,76.55345230235629,0.8808943961629581,-0.6427507921038824,-3.7664610511254466,-6.43501091093794,42.724208429863744,0.8400001525878906,2.237212840691349,0.2790006637573228,-2.5277360121841568,3.0857373396988024,-1.124367674213417,1.6823690017280626,2.049232373046877,8.097192878411603,-65.54921971030238,1.4033683379707402,12,1.0349998474121094,-1.2299995422363281,-4.437499046325684,-6.125,1.0799980163574219,2,0.023015414367859588,2.1028043380607073,51.65999984741211,3.4705671159514764,52.61999893188477,2.0724568774878374,52.0099983215332,0.023015414367859588
4551,2017-12-21,51.4000015258789,51.52000045776367,50.9000015258789,51.15999984741211,120649.0,0.0025356166755317044,1.5833313465099756,-0.3934449808639897,60.842113378631325,73.7195348802441,0.8268743256309392,-0.6318793428186211,-3.7841770749965136,-6.528912653341116,42.519494819388356,0.6199989318847727,2.101440808011091,0.29900169372557883,-2.3818079195659294,2.979811307017087,-1.0414031129201788,1.6394065003713365,1.7842773167724673,27.02704931892122,-44.982122983521755,1.3404048066457548,12,0.8199996948242259,-1.3600006103515554,-4.567500114440911,-6.255001068115227,1.3499984741211009,3,0.021400747888446592,-1.2400004069010417,51.27000045776367,2.1028043380607073,51.65999984741211,3.4705671159514764,52.61999893188477,0.021400747888446592
4552,2017-12-22,51.31999969482422,51.5,50.91999816894531,51.04999923706055,71165.0,-0.0015564558108894788,-1.1886754428266049,1.1249940395772406,51.520271358739706,70.20600032323699,0.8732990686880129,-0.39782349629727776,-3.589698879350891,-6.4145069063429645,42.30371823102742,0.5800018310546875,2.0123794023805672,0.10824985504150675,-2.403015222107115,2.6195149321901283,-1.147382683532804,1.3638823936158175,1.6815369624853531,22.70262245188352,-44.24532694523588,1.255632538574309,12,0.9000015258789062,-1.279998779296875,-4.254999160766602,-6.174999237060547,0.7299995422363281,4,0.021044462928233365,1.5833313465099756,51.4000015258789,-1.2400004069010417,51.27000045776367,2.1028043380607073,51.65999984741211,0.021044462928233365
4553,2017-12-27,51.81999969482422,51.88999938964844,50.7599983215332,51.45000076293945,57452.0,0.009742790393087786,3.43139132190915,1.3703640910439536,54.51663412186466,67.06765805688393,0.36110789584424197,-0.7288438718835124,-3.971887830802359,-6.875169696135231,41.98723396503013,1.1300010681152344,1.8437881120207251,0.4772499084472628,-1.8594261916406225,2.813926008535148,-0.6910881415966799,1.6455879584912054,1.013414151970899,53.80714296779391,-9.098365153065515,1.1683380500439409,12,0.3299999237060547,-1.779998779296875,-4.736248970031738,-6.674999237060547,-1.220001220703125,2,0.010227687812005337,-1.1886754428266049,51.31999969482422,1.5833313465099756,51.4000015258789,-1.2400004069010417,51.27000045776367,0.010227687812005337
4554,2017-12-28,51.599998474121094,51.81999969482422,51.43000030517578,51.6500015258789,40660.0,-0.004245488653005558,1.0,-0.13514377326196877,55.753633851233126,63.98089961232033,0.5039920175580193,-0.3412560973250436,-3.647259428016156,-6.607210790391676,41.55378562772651,0.3899993896484375,1.586146803806237,0.13974876403808878,-1.980117803856956,2.2596153319331336,-0.9201845199094336,1.1996820479856112,1.026073820147829,65.62487892831066,5.188588637588808,1.059933283947521,12,0.5500011444091797,-1.4424972534179688,-4.369997978210449,-6.454998016357422,-1.5,3,0.03391472968507303,3.43139132190915,51.81999969482422,-1.1886754428266049,51.31999969482422,1.5833313465099756,51.4000015258789,0.03391472968507303
4555,2017-12-29,51.7599983215332,51.93999862670898,51.45000076293945,51.7599983215332,34640.0,0.0031007723283626998,1.7222057389904464,-0.0,52.521712247293,61.02753303081617,0.15141401902298668,-0.2784695310635712,-3.692490411580714,-6.677039615707102,41.65830792215668,0.48999786376952414,1.4032543282178125,0.14924869537353658,-1.5451447844518569,1.84364217519893,-0.6979480445391602,0.9964454352862333,0.6794665754621505,84.74574079462114,28.103062858599472,0.8471967399126971,12,-0.0049991607666015625,-0.8499984741210938,-4.499997138977051,-6.614997863769531,-2.2199974060058594,4,0.02395675654322682,1.0,51.599998474121094,3.43139132190915,51.81999969482422,-1.1886754428266049,51.31999969482422,0.02395675654322682
4556,2018-01-02,51.4000015258789,52.4000015258789,51.20000076293945,52.04999923706055,54435.0,-0.0069551160612101315,-1.285717399755119,-100.0,43.40662066209402,57.961438786883924,0.3490198903655184,0.22705860450562199,-3.194879670980491,-6.225894128547985,42.52012907966213,1.200000762939446,1.1871661633363289,-0.29574813842774006,-1.7384106929851626,1.1469144161296825,-1.0170794157064478,0.42558313885096766,-0.640003204345696,39.02450938204325,-14.218128289793391,0.7213312772787107,1,0.3549976348877024,-0.49000167846678977,-3.787501335144036,-5.902502059936516,0.04999923706055398,1,0.018482430350977408,1.7222057389904464,51.7599983215332,1.0,51.599998474121094,3.43139132190915,51.81999969482422,0.018482430350977408
4557,2018-01-03,52.099998474121094,52.1500015258789,51.5,51.70000076293945,53271.0,0.013618617265794386,1.5999862671946623,-0.6153832610494495,49.67425961316232,55.34287210887534,-0.37645637604242665,-0.3121280099025441,-3.742100382967557,-6.83397786232733,42.94661869613172,0.75,0.9066317961685755,0.29199886322021484,-0.8695892056394641,1.4535869320798938,-0.28879517120962106,0.8727928976500507,-1.3072000885009771,81.70716673218354,29.52955124590509,0.5807940344298386,1,-0.3549995422363281,-1.1899986267089844,-4.4874982833862305,-6.602499008178711,-3.039997100830071,2,0.012476037330438228,-1.285717399755119,51.4000015258789,1.7222057389904464,51.7599983215332,1.0,51.599998474121094,0.012476037330438228
4558,2018-01-04,52.54999923706055,52.54999923706055,51.9000015258789,52.5,42321.0,0.008637250981168076,25.000305180438218,0.12499880790028324,50.95237259060966,53.351848258391605,-0.9358448993635022,-0.6862640696006466,-4.035136910610049,-7.194263740499295,43.02887003032778,0.6499977111816477,0.6723662969266826,0.6714996337890611,-0.490535483834023,1.8335347514121452,0.09048207497752259,1.2525171926005996,-1.725056788635257,100.0,48.648083758566315,0.5810175588115405,1,-0.8950004577636719,-1.6399993896484375,-4.937499046325684,-7.052499771118164,-3.1699981689453196,3,-0.009514747997320216,1.5999862671946623,52.099998474121094,-1.285717399755119,51.4000015258789,1.7222057389904464,51.7599983215332,-0.009514747997320216
4559,2018-01-05,53.099998474121094,53.099998474121094,52.349998474121094,52.70000076293945,50089.0,0.01046620827869904,2.750021457794902,8.000076295109483,50.080761904292366,52.14093108088003,-1.40818496272027,-1.149494951825531,-4.41370887332512,-7.650039928658487,43.16306437983328,0.75,0.5389062762167356,1.1289989471435575,-0.11408462897384908,2.372082523260964,0.5074571590848507,1.7505407352022644,-2.206053754150396,100.0,51.29661680096641,0.6215417880587042,1,-1.1700000762939453,-2.1899986267089844,-5.4249982833862305,-7.539999008178711,-3.3400001525878906,4,-0.04708098063728583,25.000305180438218,52.54999923706055,1.5999862671946623,52.099998474121094,-1.285717399755119,51.4000015258789,-0.04708098063728583
4560,2018-01-08,53.599998474121094,53.599998474121094,52.95000076293945,53.099998474121094,58470.0,0.009416196127457255,1.5999908447265625,1.2500071525983005,57.4162743468468,51.76028229957063,-1.7242393813933106,-1.5136652272983184,-4.7377728336118565,-8.048360188138645,43.433088952140416,0.6499977111816406,0.3303921937708978,1.4934989929199247,0.15910843912605088,2.8278895467137986,0.8263037160229842,2.160694269816865,-2.5736905289013734,100.0,50.770903256247884,0.6671952768969371,1,-1.4200000762939453,-2.6599998474121094,-5.844998359680176,-7.959999084472656,-4.7199974060058665,0,-0.06529850932159731,2.750021457794902,53.099998474121094,25.000305180438218,52.54999923706055,1.5999862671946623,52.099998474121094,-0.06529850932159731
4561,2018-01-09,54.4000015258789,54.4000015258789,53.5,53.6500015258789,115249.0,0.014925430495003722,1.4000040690103976,1.5,68.64277114850948,53.662782276211715,-2.2953173167163357,-2.1954679126115266,-5.361972638977669,-8.748184476956972,43.64783155518514,0.9000015258788991,0.23850895452144982,2.1470020294189354,0.5000835214381851,3.7939205373996856,1.3235427754285638,2.970461283409307,-3.167798338347069,100.0,46.69277044324054,0.8234592539903738,1,-1.8200016021728445,-3.0600013732910085,-6.645001411437981,-8.760002136230462,-4.920001983642571,1,-0.0893382440079451,1.5999908447265625,53.599998474121094,2.750021457794902,53.099998474121094,25.000305180438218,52.54999923706055,-0.0893382440079451
4562,2018-01-10,53.599998474121094,54.75,53.25,54.5,77551.0,-0.014705938038939825,1.1428548073307503,-1.2000020345052083,57.424236381679926,53.98584919396897,-1.271607899000955,-1.3480154045134327,-4.4240756851806395,-7.850120707771104,43.21193314837606,1.5,0.24595670775580913,1.2729990005493192,-0.4784404002718574,3.024438401370496,0.39727930013872736,2.148718700959911,-2.051015452754555,59.64904766366409,5.961520733050037,0.8757197004105892,1,-0.6249980926513672,-1.6424980163574219,-5.812498092651367,-7.959999084472656,-4.259998321533203,2,-0.04011189873857357,1.4000040690103976,54.4000015258789,1.5999908447265625,53.599998474121094,2.750021457794902,53.099998474121094,-0.04011189873857357
4563,2018-01-11,54.4000015258789,55.25,53.70000076293945,53.79999923706055,173473.0,0.014925430495003722,-2.8750017881410486,-0.6666680795151025,71.27328429122225,55.7102547984122,-1.8630727263504951,-2.076486042663433,-5.053252182131381,-8.544100287737443,42.86586716580128,1.6500015258789062,0.27510816406384464,1.9600019454955984,-0.017652320215269413,3.937656211206466,0.9711748126401645,2.9488290783510323,-2.466896467076346,70.68972321097345,12.685959368551003,0.9888271328554332,1,-1.1750011444091726,-2.025001525878899,-6.253749847412102,-8.460000991821282,-3.650001525878899,3,-0.0981617647574432,1.1428548073307503,53.599998474121094,1.4000040690103976,54.4000015258789,1.5999908447265625,53.599998474121094,-0.0981617647574432
4564,2018-01-12,52.29999923706055,53.1500015258789,51.04999923706055,52.5,238861.0,-0.03860298216755287,1.7999959309999485,-0.33333333333333726,56.31900381750137,56.132176083990906,0.3874068428396882,0.013995059091939765,-2.803303475073747,-6.356394795871395,40.934827473793526,3.3500022888183523,0.3553618918820689,-0.13350028991699503,-2.1121472476817758,1.8451466678477857,-1.1228237687993854,0.8558231889653953,2.950000762939453,29.761899355588756,-33.12729064297119,0.9893234788823889,1,0.8500003814697266,0.5200004577636719,-3.407499313354492,-5.944999694824219,-2.5200004577636648,4,-0.05583170576561247,-2.8750017881410486,54.4000015258789,1.1428548073307503,53.599998474121094,1.4000040690103976,54.4000015258789,-0.05583170576561247
4565,2018-01-15,51.75,52.349998474121094,51.29999923706055,52.29999923706055,83289.0,-0.010516237955713215,2.2307782596702914,2.7499856949398236,52.0419963535621,57.09166227193181,1.0458175577064495,0.48323318186386643,-2.1155227661352853,-5.721000194256121,38.79110010108956,1.0499992370605469,0.3677805648683474,-0.616499519348146,-2.592292843453208,1.3592938047569163,-1.6043961814006735,0.3713971427043816,3.5,16.66668180435148,-48.66203298521938,0.987896662052531,1,1.3999996185302734,1.0699996948242188,-2.782499313354492,-5.17249870300293,-1.7700004577636719,0,-0.03845413871433423,1.7999959309999485,52.29999923706055,-2.8750017881410486,54.4000015258789,1.1428548073307503,53.599998474121094,-0.03845413871433423
4566,2018-01-16,51.54999923706055,51.79999923706055,51.20000076293945,51.79999923706055,62912.0,-0.0038647490423082687,3.79998779296875,0.4545460850748029,51.32335659755588,57.27489527019776,1.4185039153532273,0.6271800831112841,-1.7524005881753126,-5.435580760550842,37.02595626306123,0.5999984741210938,0.38755934015298266,-0.760500335693358,-2.7633771027090575,1.2423764313223415,-1.7619387192012042,0.24093804781448824,3.6160007476806655,11.904759742235504,-56.38624616988145,1.0014383835078484,1,1.6000003814697266,1.4549999237060547,-2.582498550415039,-4.972497940063477,-1.8299980163574148,1,-0.05179433964037372,2.2307782596702914,51.75,1.7999959309999485,52.29999923706055,-2.8750017881410486,54.4000015258789,-0.05179433964037372
4567,2018-01-17,51.70000076293945,51.75,51.04999923706055,51.599998474121094,57919.0,0.002909825957302159,5.9999809265864315,-0.4000091552734375,49.280582614419075,57.089140828398804,1.3474997784339209,0.4772314426720925,-1.7567410273497117,-5.489562404478555,35.886819247711465,0.7000007629394531,0.4304118337403082,-0.594998931884767,-2.612412635968937,1.422414772199403,-1.6037057839268556,0.4137079201573215,3.383679206848143,15.476223995349702,-52.389486382062614,1.0087068520420852,1,1.4499988555908203,1.3049983978271484,-2.6875,-5.0774993896484375,-1.4000015258789062,2,-0.04294006166232989,3.79998779296875,51.54999923706055,2.2307782596702914,51.75,1.7999959309999485,52.29999923706055,-0.04294006166232989
4568,2018-01-18,52.29999923706055,52.349998474121094,51.6500015258789,51.79999923706055,46582.0,0.011605386175374877,1.3333290947700605,4.9998855617013165,54.013763524778234,57.52614100845279,0.7915493167742298,-0.15596627810640484,-2.201747937188401,-5.985484637887126,34.82749183514772,0.6999969482421946,0.587434865082983,0.020999526977540484,-1.9906288396043124,2.0326278935593933,-0.9848146563133895,1.0268137102684705,2.703007118072506,59.523744648076594,-8.26910880622733,1.0058141832909264,1,0.8500003814697266,0.7049999237060547,-2.6074981689453125,-4.884998321533203,-2.1499977111816477,3,-0.056596541637712994,5.9999809265864315,51.70000076293945,3.79998779296875,51.54999923706055,2.2307782596702914,51.75,-0.056596541637712994
4569,2018-01-19,53.25,53.54999923706055,52.54999923706055,52.54999923706055,58592.0,0.0181644507991936,-1.857139743107667,1.4000015258789062,57.83386301835827,57.572539749731845,-0.1507936584168874,-1.0337410658869004,-2.991226707131517,-6.823790506731655,34.80266302711691,1.25,0.6854398929286347,0.8915002822875948,-1.1426739049258217,2.9256744695010113,-0.12558681131910987,1.9085873758942995,1.6739462127716038,88.00003051757812,21.428281620838945,1.0170870936067067,1,-0.10000038146972656,-0.24500083923339844,-3.3249998092651367,-5.184999465942383,-2.099998474121101,4,-0.04694835680751175,1.3333290947700605,52.29999923706055,5.9999809265864315,51.70000076293945,3.79998779296875,51.54999923706055,-0.04694835680751175
4570,2018-01-22,52.45000076293945,53.45000076293945,51.79999923706055,53.29999923706055,75149.0,-0.015023459850902254,1.8695640636091633,-1.2142822109961253,55.27637362532042,56.087384469377504,0.5240308490053067,-0.1484158426987392,-2.075699777358089,-5.917051429308508,34.48895457985492,1.6500015258789062,0.7275860967518639,0.03250102996825888,-1.936136154535589,2.001138214472107,-0.9518175622836651,1.0168196222201829,2.3964665103179286,56.00006103515624,-13.475580098331584,0.9843185922519226,1,0.6999988555908203,0.5549983978271484,-2.3712520599365234,-3.8100013732910156,-1.6500015258789062,0,-0.050905661483405806,-1.857139743107667,53.25,1.3333290947700605,52.29999923706055,5.9999809265864315,51.70000076293945,-0.050905661483405806
4571,2018-01-23,52.5,52.95000076293945,52.25,52.70000076293945,65281.0,0.0009532742866207311,1.0,0.23529543761388014,52.15054336813593,55.50141857898372,0.19687699845874818,-0.11782134148597834,-1.9989876911290878,-5.858377591172051,34.59807956647008,0.7000007629394531,0.7376381389919331,0.02750034332275675,-1.8820205439804099,1.9370212306259234,-0.9272601003288301,0.9822607869743436,2.2705379125334417,58.000030517578125,-9.518272724951203,0.9547604436515846,1,0.6499996185302734,0.5049991607666016,-1.928750991821289,-3.4750003814697266,-1.7000007629394531,1,-0.048000008719307985,1.8695640636091633,52.45000076293945,-1.857139743107667,53.25,1.3333290947700605,52.29999923706055,-0.048000008719307985
4572,2018-01-24,52.4000015258789,52.54999923706055,51.95000076293945,52.54999923706055,57224.0,-0.0019047328404019348,7.000101726812645,0.7499856949398589,49.16202474564087,53.04461196280801,0.12153584170599885,0.07087027782792887,-1.8072562570049655,-5.657247623829306,34.59928216149636,0.5999984741210938,0.645448018487528,-0.12649822235108132,-1.9582912587884778,1.7052948140863151,-1.042394740569783,0.7893982958676204,2.2961256131450867,39.473731762211415,-22.947089801099892,0.9158965182186983,1,-0.10000228881835227,0.6049976348877024,-1.6200008392333913,-3.2800006866455007,-2.150001525878899,2,-0.05114504250256924,1.0,52.5,1.8695640636091633,52.45000076293945,-1.857139743107667,53.25,-0.05114504250256924
4573,2018-01-25,52.349998474121094,53.099998474121094,51.9000015258789,52.099998474121094,60347.0,-0.000954256685147481,-2.692332973378973,-1.6666920983697489,45.56213658853694,51.849404492923085,-0.16744323674175376,0.17140330506131818,-1.6642099501573995,-5.508490726391237,34.4223521304982,1.1999969482421946,0.38565462468491063,-0.2030012130737333,-2.0068816880856843,1.6008792619382177,-1.1049414505797088,0.6989390244322422,2.2732061068636256,31.42852783203125,-25.15488344183271,0.9019402375059773,1,-0.049999237060546875,0.6550006866455078,-1.3474979400634766,-3.2299976348876953,-3.329998016357422,3,-0.03915948991047158,7.000101726812645,52.4000015258789,1.0,52.5,1.8695640636091633,52.45000076293945,-0.03915948991047158
4574,2018-01-26,53.349998474121094,53.349998474121094,52.04999923706055,52.349998474121094,41175.0,0.01910219730941054,1.5999984741210938,4.0,48.60335386021263,51.46733310477314,-1.1206901046323523,-0.7280988997536753,-2.546667359242562,-6.403238711232859,34.29947164849532,1.2999992370605469,0.2810389000165969,0.7094987869262681,-1.0693416634710573,2.4883392373235935,-0.1799214382723946,1.5989190121249308,1.2017419999851455,93.93926082795038,41.07775943062844,0.889420225198661,1,-1.0499992370605469,-0.3449993133544922,-2.3474979400634766,-4.229997634887695,-4.129997253417962,4,-0.05998120037050125,-2.692332973378973,52.349998474121094,7.000101726812645,52.4000015258789,1.0,52.5,-0.05998120037050125
4575,2018-01-29,53.0,54.25,52.75,54.25,73679.0,-0.006560421445763853,1.4,-1.25,41.76470429839704,50.40526062708882,-0.6422743696921742,-0.2955947455021999,-2.0499825597803465,-5.947757358424042,34.279591369954986,1.5,-0.0177362451642864,0.29750022888183736,-1.4380340292040543,2.033034486967729,-0.5702669001611085,1.1652673579247832,1.481705649365324,46.80847610050046,-0.086591129912307,0.8677671290429447,1,-0.35000038146972656,0.0049991607666015625,-1.8924989700317383,-3.8799991607666016,-3.4199981689453125,0,-0.03490563158719062,1.5999984741210938,53.349998474121094,-2.692332973378973,52.349998474121094,7.000101726812645,52.4000015258789,-0.03490563158719062
4576,2018-01-30,52.349998474121094,52.95000076293945,52.0,52.95000076293945,64262.0,-0.012264179733564307,2.1666571299598822,0.4800018310546875,42.51497553113337,49.65352650672374,0.1487875737813198,0.4524233273597176,-1.2573398796747455,-5.1985744430110685,33.5898794607233,1.0,-0.08245085745640779,-0.4000011444091811,-2.034498124178157,1.2344958353597946,-1.2172496342936654,0.4172473454753032,2.0630730469981344,19.14881874170124,-25.053430294629443,0.8172484898844865,1,0.6000022888183594,0.6550006866455078,-1.1774978637695312,-3.2299976348876953,-2.789997100830071,1,-0.02960839125576631,1.4,53.0,1.5999984741210938,53.349998474121094,-2.692332973378973,52.349998474121094,-0.02960839125576631
4577,2018-01-31,52.75,53.20000076293945,51.9000015258789,52.599998474121094,86020.0,0.007640908071404162,1.4761818261084523,-0.2500015894511307,39.6226378880313,48.054512547085196,-0.09678640770279401,0.10921459522624843,-1.5008248622715001,-5.494464929522998,32.92362918354343,1.299999237060554,-0.052344501052033365,-0.03249969482421733,-1.6381725462931414,1.5731731566447067,-0.8353361205586793,0.7703367309102447,1.5958100754380524,36.170171320600545,-4.488198702411651,0.8028364257344616,1,0.27499961853027344,0.25499916076660156,-1.6199989318847656,-3.6299991607666016,-2.5,2,-0.03696683910785692,2.1666571299598822,52.349998474121094,1.4,53.0,1.5999984741210938,53.349998474121094,-0.03696683910785692
4578,2018-02-01,52.04999923706055,53.20000076293945,51.849998474121094,52.9000015258789,74150.0,-0.01327015664340192,-1.1599970703214406,-5.666624281572609,48.0916039425897,46.972039316444246,0.6303058998110274,0.8114388787347906,-0.65566220282372,-4.696240733312678,31.883158668276568,1.3500022888183594,-0.010030716964195108,-0.7075004577636719,-2.343695058273248,0.9286941427459041,-1.5255977580184634,0.11059684249111967,2.229894621609958,8.333359824269724,-32.311090226566975,0.8180973002547892,2,0.9750003814697266,0.9549999237060547,-0.9199981689453125,-2.9299983978271484,-1.5499992370605469,3,-0.03458211841392145,1.4761818261084523,52.75,2.1666571299598822,52.349998474121094,1.4,53.0,-0.03458211841392145
4579,2018-02-02,50.599998474121094,51.95000076293945,50.5,51.849998474121094,102655.0,-0.02785784407672054,-1.0000052616624748,1.4705842754114375,42.28187369621919,45.528205990988546,1.8605270632641009,2.176113235403882,0.8821231006269556,-3.1534551435171636,29.91210791294443,1.5499992370605469,0.012314343054917742,-2.032501220703125,-3.9210476829057086,-0.1439547585005414,-2.976774451804417,-1.0882279896018332,3.6152974921172145,2.6666259765625,-39.31673456689561,0.9442732311012935,2,1.7750015258789062,2.2750015258789062,0.49500179290771484,-1.4799976348876953,1.1000022888183594,4,-0.03122525818188504,-1.1599970703214406,52.04999923706055,1.4761818261084523,52.75,2.1666571299598822,52.349998474121094,-0.03122525818188504
4580,2018-02-05,50.099998474121094,50.599998474121094,48.91999816894531,49.97999954223633,162996.0,-0.009881423222882546,2.0000034059829495,-0.0959991455078125,40.64516097276209,44.249830169280344,2.2262357442745113,2.530181339587557,1.4525287577431172,-2.5582448930284443,27.643381750021224,1.6800003051757812,-0.07594422615126462,-2.357501220703128,-4.500121127533234,-0.2148813138730219,-3.428811174118181,-1.2861912672880749,3.9666856534676853,27.570083878724787,-17.46544986995991,1.071309953415053,2,1.4850006103515625,1.9850006103515625,1.0537519454956055,-0.9799976348876953,0.3000030517578054,0,-0.017564815972449965,-1.0000052616624748,50.599998474121094,-1.1599970703214406,52.04999923706055,1.4761818261084523,52.75,-0.017564815972449965
4581,2018-02-06,49.540000915527344,50.099998474121094,45.79999923706055,46.5,283106.0,-0.011177596320347427,1.067309297049659,25.333566455796802,36.76470656983443,42.872350371968516,2.595104893006045,2.8537232211110464,2.0649811473969493,-1.9064445447003777,25.399788115013955,4.299999237060547,-0.31290346179415707,-2.6744987487792997,-4.9852926782536855,-0.36370481930491394,-3.8298957135164926,-1.5191017840421068,4.217882054542827,50.54055280106976,1.6930149673625081,1.1553969647371913,2,0.4849987030029297,0.9849987030029297,1.7924985885620117,-0.4200000762939453,0.45999908447265625,1,0.0008074468063807849,2.0000034059829495,50.099998474121094,-1.0000052616624748,50.599998474121094,-1.1599970703214406,52.04999923706055,0.0008074468063807849
4582,2018-02-07,51.45000076293945,51.54999923706055,49.27999877929688,50.20000076293945,152153.0,0.03855469947747725,2.131041703936766,0.4111840866939886,45.512152246280365,42.866796556162235,0.5991867690045112,0.816241370967326,0.2337746429893599,-3.710926503083435,22.478221750855162,2.2700004577636648,-0.4321724156398048,-0.656999015808104,-2.8953079586272352,1.5813099270110271,-1.7761534872176696,0.46215545560146154,1.671251508489945,76.3513562276982,27.662345932243937,1.1191544714095671,2,-1.4250011444091797,-0.9250011444091797,-0.11750125885009766,-2.3299999237060547,-1.25,2,-0.036734681469817176,1.067309297049659,49.540000915527344,2.0000034059829495,50.099998474121094,-1.0000052616624748,50.599998474121094,-0.036734681469817176
4583,2018-02-08,49.06000137329102,51.54999923706055,48.9000015258789,51.5,135352.0,-0.046452854309187885,1.086614752682687,-1.951998901367182,30.797439572362308,40.888361635289975,2.7640960359062348,2.9362100652160663,2.673357280110153,-1.22584061914052,19.228388640108143,2.6499977111816477,-0.5850056317914252,-2.7799983978271428,-5.137436350380945,-0.4225604452733407,-3.9587173741040473,-1.6012794215502382,3.475550655388865,53.008151664882455,8.90788963342272,1.1787189762769028,2,0.9649982452392507,1.4649982452392507,2.2674980163574148,0.05999946594237571,0.15999984741210938,3,0.024255984374204065,2.131041703936766,51.45000076293945,1.067309297049659,49.540000915527344,2.0000034059829495,50.099998474121094,0.024255984374204065
4584,2018-02-09,49.38000106811523,50.45000076293945,48.61999893188477,50.349998474121094,94709.0,0.006522618953663795,2.1282029545921257,0.3975401442394171,35.28283986098842,40.16815447557791,2.0358181235327706,2.5151900814966766,2.40606968486307,-1.4507219390299255,19.481428046930375,1.8300018310546804,-0.7040853467221879,-2.3139987945556726,-4.901900391987233,0.2739028028758881,-3.6079495932714565,-1.0200479958398887,2.6167067372351127,62.26090140964662,18.853506542239742,1.2939507987157814,2,0.11999893188477273,1.1449985504150462,1.902498245239265,-0.26000022888182883,0.11999893188477273,4,0.02268122534748107,1.086614752682687,49.06000137329102,2.131041703936766,51.45000076293945,1.067309297049659,49.540000915527344,0.02268122534748107
4585,2018-02-12,49.7599983215332,50.599998474121094,47.38000106811523,48.0,115700.0,0.007695367460478719,-1.1466676669663274,-1.8144361115152907,37.267648206861544,39.585118106214374,1.2827936273484823,2.085381380359287,2.1004059021611283,-1.725240323296262,19.947619313318793,3.2199974060058665,-0.7867685592487703,-1.8345014572143583,-4.562565560959342,0.8935626465306257,-3.1985335090868503,-0.4704694053418663,1.7900009155273438,68.86954929517664,26.179958364816386,1.3640320518724927,2,-0.2599983215332031,0.7650012969970703,1.6600008010864258,-0.6399974822998047,0.24000167846679688,0,0.038987188642382486,2.1282029545921257,49.38000106811523,1.086614752682687,49.06000137329102,2.131041703936766,51.45000076293945,0.038987188642382486
4586,2018-02-13,48.88000106811523,50.04999923706055,48.81999969482422,50.04999923706055,82639.0,-0.017684832859754418,1.1025666105872687,-0.6647723208770384,34.74869435837864,39.043568825141854,1.8090491968984779,2.903981573164323,3.015417526825928,-0.7353478692714148,20.54822583759516,1.2299995422363281,-1.017353313893409,-2.5809988021850643,-5.567324260278831,0.4053266559087021,-4.074161531231944,-1.0878360731381846,2.2099981689453188,35.97123881661995,-6.830804624441555,1.4931627290468819,2,0.6199989318847727,1.6449985504150462,2.679997444152839,0.26999855041504617,0.6800003051757955,1,0.031096571696991537,-1.1466676669663274,49.7599983215332,2.1282029545921257,49.38000106811523,1.086614752682687,49.06000137329102,0.031096571696991537
4587,2018-02-14,49.47999954223633,49.65999984741211,48.599998474121094,49.61999893188477,67429.0,0.012274927598405538,8.636322652240255,0.11965778525503619,38.13068359480381,37.93679989761008,0.7782639648454293,2.244199883166523,2.4531305407093953,-1.2303469761284163,21.38401409644064,1.0600013732910156,-1.1622966137017698,-1.8700002670288072,-4.9813372406072105,1.2413367065495962,-3.425668753818009,-0.3143317802396055,1.1867996948242165,50.35969775143174,5.866212280828158,1.555668486789202,2,-0.6049995422363281,1.0450000762939453,2.4800004959106445,0.07000160217285156,0.11999893188476562,2,0.010509306034245158,1.1025666105872687,48.88000106811523,-1.1466676669663274,49.7599983215332,2.1282029545921257,49.38000106811523,0.010509306034245158
4588,2018-02-15,49.34000015258789,49.959999084472656,48.88000106811523,49.88000106811523,98735.0,-0.0028294137215771897,2.085722070844707,3.8571662125338135,32.146032015625664,36.810595266433026,0.5514105005656873,2.2673201412763078,2.5885664187192887,-0.9852559792093132,21.684626475570468,1.079998016357429,-1.2929293086361184,-1.8619997024536161,-5.063364686102027,1.3393652811947945,-3.462682194277825,-0.26131721062940727,0.9374550844726528,60.869585820687846,21.695809236080486,1.6006824918242055,2,-0.6650009155273438,1.1849994659423828,3.1262502670288086,0.4500007629394531,0.07999801635742188,3,0.017430089333034804,8.636322652240255,49.47999954223633,1.1025666105872687,48.88000106811523,-1.1466676669663274,49.7599983215332,0.017430089333034804
4589,2018-02-16,50.75,51.0,49.38000106811523,49.47999954223633,85521.0,0.028577216113732762,-1.2040840688099823,-2.3518487121886746,40.84621143553127,36.83293420674072,-0.9332111131770304,0.6961135332909834,1.1867471003644923,-2.285688421614992,20.868029367057694,1.6599998474121094,-1.4152062716976204,-0.32699985504150675,-3.3836235041449,2.7296237940618866,-1.8553116795931999,1.2013119695101864,-4.950000762939453,93.09392061422969,52.618602995413305,1.5283118245516951,2,-2.075000762939453,-0.7250003814697266,2.0500001907348633,-0.7099990844726562,-0.7000007629394531,4,-0.03014775919796786,2.085722070844707,49.34000015258789,8.636322652240255,49.47999954223633,1.1025666105872687,48.88000106811523,-0.03014775919796786
4590,2018-02-19,49.77999877929688,50.79999923706055,49.72000122070313,50.79999923706055,63379.0,-0.019113324545874222,1.117642218956031,-0.8031496772526925,39.809670399082314,37.17126352110159,-0.014947285056727821,1.53450354218608,2.165431687252223,-1.2054586202304947,20.831150393099602,1.0799980163574148,-1.6166105841073133,-1.1635009765624957,-4.200800275402543,1.8737983222775512,-2.6821506259825227,0.35514867285753127,-3.8759995269775445,49.16664812301149,5.746079424966702,1.5186496494200235,2,-0.3149986267089915,0.24500083923339133,3.205000877380364,0.26000213623046164,1.920001983642571,0,-0.005624724511108847,-1.2040840688099823,50.75,2.085722070844707,49.34000015258789,8.636322652240255,49.47999954223633,-0.005624724511108847
4591,2018-02-20,49.97999954223633,50.349998474121094,49.61999893188477,49.72000122070313,72611.0,0.004017693206987971,-2.1738910496156976,-0.25490020083249604,38.839636604517686,36.42987289423907,-0.16312492833179704,1.1974232158088824,1.9579192957700116,-1.317218818854215,20.81266791426644,0.729999542236321,-1.6635212689797,-0.8375001907348647,-3.8113425725798606,2.1363421911101312,-2.324421381657359,0.6494210001876297,-3.9740802749633772,57.50000794728092,12.618591180614139,1.4869211909224977,2,-0.5149993896484375,0.04500007629394531,3.005000114440918,0.060001373291015625,1.5699996948242188,1,0.0004001692266277779,1.117642218956031,49.77999877929688,-1.2040840688099823,50.75,2.085722070844707,49.34000015258789,0.0004001692266277779
4592,2018-02-21,49.72000122070313,49.77999877929688,49.08000183105469,49.7400016784668,54366.0,-0.005202047297208967,13.000686682178749,-0.07692533415494052,40.2673349775532,37.48208349481584,-0.19482175700492377,1.3137022744653493,2.186275337112427,-0.9792560925920739,21.228986038073646,0.8999977111816406,-1.6652242568133957,-0.9634984970092688,-3.8780293849770118,1.9510323909584741,-2.4207639409931403,0.49376694697460266,-3.614200338775639,39.62266866998407,-9.473623233665336,1.4572654439838724,2,-0.5300006866455149,0.30499839782714133,3.3574981689453054,0.31999969482421164,2.1299972534179616,2,-0.0032180177691847334,-2.1738910496156976,49.97999954223633,1.117642218956031,49.77999877929688,-1.2040840688099823,50.75,-0.0032180177691847334
4593,2018-02-22,50.29999923706055,50.5,49.040000915527344,49.61999893188477,78981.0,0.011665285641946133,1.703697424377287,-33.9992370780205,48.64865050630714,38.967173566517914,-0.6486399280823747,0.60317393131308,1.5800774997370937,-1.4900588854976817,21.041032810536375,1.4599990844726562,-1.5647676498823344,-0.2810005187988267,-3.0910785690470277,2.5290775314493743,-1.6860395439229237,1.1240385063252702,-4.096314372771602,64.28565867785645,8.931478463353862,1.4050390251240996,2,-1.1099987030029297,-0.27499961853027344,2.7775001525878906,-0.2599983215332031,1.3500022888183523,3,-0.013916516372900811,13.000686682178749,49.72000122070313,-2.1738910496156976,49.97999954223633,1.117642218956031,49.77999877929688,-0.013916516372900811
4594,2018-02-23,50.1500015258789,50.6500015258789,49.61999893188477,50.6500015258789,85529.0,-0.0029820618977490776,3.1200103759765057,-0.7352937876561016,50.23257266387605,40.407720728408414,-0.4223453599796869,0.5282263366540363,1.6922431932047957,-1.2710356966622598,20.6179064772241,1.0300025939941264,-1.6967585416201274,-0.27099838256836506,-2.7637231706956626,2.2217264055589325,-1.5173607766320174,0.9753640114952873,-3.8503903588757353,63.06827664384308,4.026114160334529,1.2463623940636506,2,-0.35000228881835227,-0.1250019073486257,2.9274978637695384,-0.1100006103515554,0.75,4,-0.014556397501939933,1.703697424377287,50.29999923706055,13.000686682178749,49.72000122070313,-2.1738910496156976,49.97999954223633,-0.014556397501939933
4595,2018-02-26,51.1500015258789,51.29999923706055,49.9000015258789,50.25,70849.0,0.019940178854909396,1.3333354526149934,-1.8000030517577983,57.193934113046055,42.90163625670479,-1.3459825961840366,-0.6508464584335485,0.6439742256028538,-2.213617255419912,19.382493862530907,1.3999977111816477,-1.4176323311398562,0.8215015411376854,-1.3896682991653293,3.0326713814407,-0.28408337901382197,1.9270864612891927,-4.7563825822157995,93.36292820430558,31.872037361350053,1.1055849201515087,2,-1.2000026702880788,-1.1250019073486257,1.9274978637695384,-0.6450023651122976,0.5,0,-0.021505420449729917,3.1200103759765057,50.1500015258789,1.703697424377287,50.29999923706055,13.000686682178749,49.72000122070313,-0.021505420449729917
4596,2018-02-27,50.79999923706055,51.25,50.04999923706055,51.1500015258789,91014.0,-0.0068426642889007905,3.36364519104724,-0.38889077268680905,46.625118243858836,43.845462328822016,-0.7766613950233392,-0.4457752960550394,0.9541852789055625,-1.8066109445888756,18.912599308849984,1.2000007629394531,-1.2241944775115456,0.5489992141723619,-1.4635808433808961,2.56157927172562,-0.4572908146042707,1.5552892429489944,-4.210125081661552,77.87608976360674,17.510441694279372,1.0062900287766305,2,-0.7099990844726562,-0.7749996185302734,2.2775001525878906,-0.25749969482421875,0.9000015258789062,1,0.01771656573613334,1.3333354526149934,51.1500015258789,3.1200103759765057,50.1500015258789,1.703697424377287,50.29999923706055,0.01771656573613334
4597,2018-02-28,50.79999923706055,51.20000076293945,50.349998474121094,50.599998474121094,51766.0,0.0,-1.4285753211154162,-0.571427014419473,62.016576041139764,47.164411664990254,-0.6366824083169149,-0.6317447936571554,0.9348506573184139,-1.7483097140302633,18.24329566548457,0.8500022888183594,-1.0684644415937186,0.6464992523193374,-1.0145750304439858,2.3075735350826605,-0.1840378890623242,1.477036393700999,-4.0217200783950915,77.87608976360674,15.89487477243599,0.8305371413816632,2,-0.6299991607666016,-0.7749996185302734,2.2775001525878906,0.034999847412109375,2.200000762939453,2,0.014763779749288775,3.36364519104724,50.79999923706055,1.3333354526149934,51.1500015258789,3.1200103759765057,50.1500015258789,0.014763779749288775
4598,2018-03-01,50.25,50.79999923706055,50.04999923706055,50.79999923706055,121721.0,-0.01082675679765166,1.727276510448817,-2.7499856949398236,55.82329399304371,48.828531949158304,0.0625533031754486,-0.23559006319406706,1.4390604440442019,-1.138384294870015,17.673716509568482,0.75,-0.7975049541928456,0.18649997711181499,-1.2170031511392807,1.5900031053629107,-0.5152515870137293,0.8882515412373593,-3.290852038198743,37.50005676631778,-23.435949827803697,0.7017515641255474,3,-0.07999992370605469,-0.22500038146972656,2.402499198913574,0.6450004577636719,1.9500007629394531,3,0.03184076565415106,-1.4285753211154162,50.79999923706055,3.36364519104724,50.79999923706055,1.3333354526149934,51.1500015258789,0.03184076565415106
4599,2018-03-02,49.02000045776367,49.70000076293945,48.93999862670898,49.70000076293945,77271.0,-0.024477602830573653,1.2352993975025173,1.2363659062692902,45.55289321221657,49.46666781728433,1.1413728309430056,0.9169851216094216,2.638982129267788,0.1434007340605703,18.71131713047508,1.3100013732910227,-0.6273882746047406,-0.9644996643066435,-2.4178363670598557,0.4888370384465688,-1.6911680156832531,-0.2378313129300338,-1.8872184449520404,3.38990721882808,-54.20684476847566,0.7266683513766078,3,1.0999984741210938,1.0049991607666016,3.6324987411499023,1.875,2.279998779296875,4,0.053651592075795174,1.727276510448817,50.25,-1.4285753211154162,50.79999923706055,3.36364519104724,50.79999923706055,0.053651592075795174
4600,2018-03-05,49.22000122070313,49.56000137329102,48.5,48.70000076293945,67895.0,0.004079982886001421,-1.3043458430255614,-0.7647062123439164,52.225133177450026,50.953945214276814,0.9538949403475812,0.6826781424162007,2.4231801649521643,0.0055762558008680685,19.522487218323917,1.0600013732910227,-0.36000530314053947,-0.720499038696282,-2.2118982339078883,0.7709001565153244,-1.4661986363020816,0.025200558909517667,-1.9205305189215451,26.181862571022986,-32.73965477677538,0.7456995976058016,3,0.6799983978271413,0.8049983978271413,3.432497978210442,1.6749992370605398,2.779998779296868,0,0.034132471830762956,1.2352993975025173,49.02000045776367,1.727276510448817,50.25,-1.4285753211154162,50.79999923706055,0.034132471830762956
4601,2018-03-06,49.58000183105469,50.04999923706055,49.2599983215332,49.58000183105469,108000.0,0.007314112178447685,-1.4687257858786225,0.0,50.67569134965577,52.11042925562155,0.5936124080399878,0.34343610148919623,2.0470448410502726,-0.2916789962389572,18.50241335598901,0.8299980163574148,-0.292793548354048,-0.3624984741210966,-1.851741962484411,1.1267450142422177,-1.1071202183027538,0.38212327006056057,-2.1205099878619436,40.000056514017594,-19.178109268665146,0.7446217441816574,3,0.31999778747558594,-0.0800018310546875,3.24749755859375,1.3149986267089844,2.9199981689453125,1,0.041750698232682515,-1.3043458430255614,49.22000122070313,1.2352993975025173,49.02000045776367,1.727276510448817,50.25,0.041750698232682515
4602,2018-03-07,49.56000137329102,49.68000030517578,48.70000076293945,49.36000061035156,95964.0,-0.0004033976810210449,3.4545572769912347,100.0,51.510997648301675,52.42846782695426,0.6576936124818218,0.2261788877845774,2.0529246080730204,-0.20801333640739728,18.645636647503082,0.9799995422363281,-0.1312823292603369,-0.2879989624023338,-1.6042865820953622,1.0282886572906946,-0.946142772248848,0.3701448474441804,-1.9468892343435655,46.087031517703,-12.345237941393165,0.6581438098465142,3,0.3399982452392507,-0.06000137329102273,3.4174985885620046,1.3349990844726491,2.239997863769524,2,0.043179970346040486,-1.4687257858786225,49.58000183105469,-1.3043458430255614,49.22000122070313,1.2352993975025173,49.02000045776367,0.043179970346040486
4603,2018-03-08,50.25,50.4000015258789,49.47999954223633,49.56000137329102,68085.0,0.01392249006435331,-1.1647047207873347,3.4499799729155947,46.189022971929376,51.97918452784908,-0.04486086469596984,-0.3900974386310594,1.3404130363467033,-0.832083146751927,18.38141998540458,0.920001983642571,0.05226329564487742,0.3424997329711914,-0.9306867992858514,1.6156862652282342,-0.29409353315733,0.9790929990997128,-2.489412377128019,92.10518918875543,36.48527414984129,0.6365932661285203,3,-0.35000038146972656,-0.75,2.7649993896484375,0.6450004577636719,1.75,3,0.054726368159204064,3.4545572769912347,49.56000137329102,-1.4687257858786225,49.58000183105469,-1.3043458430255614,49.22000122070313,0.054726368159204064
4604,2018-03-09,50.5,50.70000076293945,50.04999923706055,50.349998474121094,66937.0,0.004975124378109541,1.3636287973366625,0.21739394844067253,56.16439787839989,51.8647916128884,-0.2681962036563803,-0.5817124265443994,1.0774333270092313,-1.0204980068696656,17.874350023276943,0.6500015258789062,0.24421226968292586,0.5364997863769503,-0.7375199103615273,1.8105194831154279,-0.10051006199228851,1.173509634746189,-2.597835912560477,90.90905938267817,33.04881162717993,0.6370098483692381,3,-0.625,-1.625,2.5149993896484375,0.3950004577636719,2.75,4,0.033663381444345664,-1.1647047207873347,50.25,3.4545572769912347,49.56000137329102,-1.4687257858786225,49.58000183105469,0.033663381444345664
4605,2018-03-12,51.70000076293945,51.79999923706055,50.599998474121094,50.9000015258789,86202.0,0.023762391345335754,1.4000106811930892,5.333273994201766,62.57311507007005,53.636791260245204,-1.5443834221490818,-1.7169499478195434,-0.12702870750501916,-2.148276662288268,16.558258957685617,1.2999992370605469,0.3045360560128785,1.639500427246091,0.15302171597626568,3.125979138515916,0.8962610716111783,2.3827397828810035,-3.6619232695150856,96.77424118250751,37.262810949655645,0.7432393556349113,3,-1.5500011444091797,-2.9000015258789062,0.9249992370605469,-0.8050003051757812,2.200000762939446,0,-0.0077369733070805635,1.3636287973366625,50.5,-1.1647047207873347,50.25,3.4545572769912347,49.56000137329102,-0.0077369733070805635
4606,2018-03-13,50.4000015258789,52.1500015258789,50.29999923706055,51.849998474121094,86809.0,-0.02514505257014321,-1.2424249430107788,-1.812497913835436,54.314724252478754,52.781029950393986,-0.34317981748361603,-0.3133004592186026,1.1649167198049497,-0.7706666777240727,15.261521783053599,1.8500022888183523,0.3268926863093924,0.2635011672973562,-1.1207601803520717,1.647762514946784,-0.42862950652735776,0.9556318411220701,-2.1362087278363617,49.27537353617925,-12.225085452155987,0.6921306738247153,3,-0.07500076293944602,-1.4250011444091726,1.434997558593757,0.612499237060554,3.5,1,0.03174600050953469,1.4000106811930892,51.70000076293945,1.3636287973366625,50.5,-1.1647047207873347,50.25,0.03174600050953469
4607,2018-03-14,50.0,50.5,49.84000015258789,50.5,56492.0,-0.00793653797160121,1.6399993896484375,0.3448283119534431,48.051953199118756,51.917547639957874,-0.07665298674528032,0.13455432026486847,1.5294838847574113,-0.29251672767483683,13.666011037221756,0.6599998474121094,0.16245924472190154,-0.16250038146972656,-1.5139885690504968,1.1889878061110437,-0.8382444752601117,0.5132437123206586,-1.4253105037305502,19.47565810622572,-39.95104420058907,0.6757440937903869,3,0.3250007629394531,-0.2349987030029368,0.27499961853027344,0.5249996185302734,4.700000762939453,2,0.050000000000000044,-1.2424249430107788,50.4000015258789,1.4000106811930892,51.70000076293945,1.3636287973366625,50.5,0.050000000000000044
4608,2018-03-15,50.20000076293945,50.4000015258789,49.4000015258789,50.04999923706055,47455.0,0.004000015258789125,2.6363434595645274,-0.3000030517578125,50.32257556419349,52.44751234573309,-0.31792523599277445,0.0024096715145418557,1.281135118378728,-0.41448843991598494,12.332219980062261,1.0,0.1597711515263427,-0.00549964904784872,-1.3003388892356966,1.2893395911399992,-0.6529192691417691,0.6419199710460717,-1.3392863043012468,29.09088134765651,-28.641073167551713,0.6474196200939226,3,0.125,-0.4349994659423899,0.07499885559082031,0.3249988555908203,4.399997711181641,3,0.03187247907976731,1.6399993896484375,50.0,-1.2424249430107788,50.4000015258789,1.4000106811930892,51.70000076293945,0.03187247907976731
4609,2018-03-16,49.22000122070313,50.54999923706055,49.22000122070313,50.29999923706055,352062.0,-0.019521902935105362,-1.462963813291438,-7.199913534408172,37.51617421068376,50.81318357164794,0.7749189115748365,0.9084870320259171,2.1826713137683313,0.6410287664951895,11.807463942567036,1.3299980163574148,-0.02408493693707925,-0.908999252319326,-2.2484080116418497,0.4304095070031977,-1.5787036319805878,-0.23929487265806415,-0.09614379668567352,0.0,-51.026211252116376,0.6697043796612607,3,1.2049999237060476,0.5450000762939311,1.0549983978271413,1.3049983978271413,5.529998779296868,4,0.05648107904002919,2.6363434595645274,50.20000076293945,1.6399993896484375,50.0,-1.2424249430107788,50.4000015258789,0.05648107904002919
4610,2018-03-19,49.5,49.88000106811523,48.9000015258789,49.29999923706055,66792.0,0.005688719470797077,1.0416595472445158,-0.18518623174328575,41.51436512430383,49.795258435497715,0.602135833538533,0.6392084497675938,1.809726093114719,0.4365474041849353,11.3399463540102,0.9799995422363281,-0.11711043311441216,-0.6150005340576143,-1.9754566970010217,0.745455628885793,-1.295228615529318,0.06522754741408932,2.650001525878899,18.461491511418487,-27.963474553783612,0.6802280814717027,3,0.9250011444091797,0.2650012969970632,0.5124998092651367,1.0249996185302734,5.549999237060547,0,0.07575757575757569,-1.462963813291438,49.22000122070313,2.6363434595645274,50.20000076293945,1.6399993896484375,50.0,0.07575757575757569
4611,2018-03-20,50.0,50.04999923706055,49.43999862670898,49.81999969482422,46223.0,0.010101010101010166,3.3571662125341106,0.8999980926586432,45.09804379889624,49.08270800778601,0.18771846390166758,0.14839178468997005,1.1948829059073134,0.009272288770489467,10.734942839394526,0.6100006103515696,-0.004415603024725101,-0.11600055694579936,-1.4760682385245332,1.2440671246329345,-0.7960343977351698,0.5640332838435711,2.0850015258789014,66.66666666666681,23.219550688655836,0.6800338407893683,3,0.5250015258788991,0.3250007629394531,0.012499809265136719,0.5249996185302734,6.0,1,0.07800003051757809,1.0416595472445158,49.5,-1.462963813291438,49.22000122070313,2.6363434595645274,50.20000076293945,0.07800003051757809
4612,2018-03-21,49.56000137329102,50.099998474121094,49.47999954223633,50.099998474121094,43165.0,-0.008799972534179523,1.2963046687906639,-2.9999788072733042,45.714293837865426,49.02996032622336,0.7014858185325537,0.6069053784957532,1.538348140446935,0.5042083981852059,9.766690773699596,0.6199989318847656,0.024195798871332386,-0.5479991912841697,-1.9197068544864706,0.8237084719181311,-1.2338530228853202,0.1378546403169807,2.4613001525878815,40.000046238819564,-4.0258626296149345,0.685853831601151,3,0.9650001525878764,0.7649993896484304,0.452498435974114,0.9649982452392507,6.739997863769524,2,0.08757062212122535,3.3571662125341106,50.0,1.0416595472445158,49.5,-1.462963813291438,49.22000122070313,0.08757062212122535
4613,2018-03-22,49.599998474121094,49.70000076293945,49.27999877929688,49.5,83655.0,0.0008070439814722441,1.799984741366109,-0.18518335370204472,54.227392764416784,48.81473753578079,0.6253521122380903,0.5394341660161359,1.374501672562964,0.5302379156610613,9.407656572737475,0.420001983642571,0.04612602169661528,-0.4730020523071303,-1.859722277448867,0.9137181728346064,-1.1663621648780023,0.2203580602637416,2.3588770517578084,42.42411631837301,-6.463469496005558,0.693360112570869,3,0.9250030517578054,0.7250022888183594,0.10000133514404297,0.9250011444091797,7.850002288818359,3,0.1028226299538959,1.2963046687906639,49.56000137329102,3.3571662125341106,50.0,1.0416595472445158,49.5,0.1028226299538959
4614,2018-03-23,49.41999816894531,49.68000030517578,48.599998474121094,49.29999923706055,90793.0,-0.003629038522444672,2.3749888241850594,1.2000076295109483,51.461966778653704,47.5801655034012,0.7107905376091708,0.6977124002533586,1.4937071938495023,0.7758884614190436,9.344475775508187,1.0800018310546875,0.06092844135412179,-0.616502189636229,-2.0328023621232134,0.7997979828507553,-1.3246522758797212,0.09164789660726314,2.477699876933592,54.666646321614586,2.786856561331625,0.7081500862434922,3,0.9550018310546875,0.9050025939941406,0.18000125885009766,1.105001449584961,7.680000305175781,4,0.10481587408133097,1.799984741366109,49.599998474121094,1.2963046687906639,49.56000137329102,3.3571662125341106,50.0,0.10481587408133097
4615,2018-03-26,50.04999923706055,50.95000076293945,49.61999893188477,49.79999923706055,80836.0,0.012747897439444156,-3.360657377992424,2.0833518771656547,53.30518718583058,47.467994718218065,-0.19878094965815762,-0.01994611574498606,0.8267093845621929,0.21147656330919062,9.385801613243322,1.5300025939941406,0.08525428950558478,0.06849899291992045,-1.247623819031837,1.3846218048716779,-0.5895624130559582,0.7265603988957992,1.7157908259480479,61.702100029381256,7.975929653756225,0.6580614059758783,3,-0.27499961853027344,0.27500152587890625,-0.6999998092651367,0.47500038146972656,7.100002288818352,0,0.09390611058110143,2.3749888241850594,49.41999816894531,1.799984741366109,49.599998474121094,1.2963046687906639,49.56000137329102,0.09390611058110143
4616,2018-03-27,51.70000076293945,52.099998474121094,50.349998474121094,50.79999923706055,89089.0,0.03296706395665905,1.0588272253188644,3.600006103515625,62.2425624296747,49.044729077168725,-1.8383020515633888,-1.6854800913307102,-0.8354309044414876,-1.350380528151618,9.719276206864173,2.049999237060547,0.05517792652397446,1.6735004425048814,0.18879563320966497,3.158205251800098,0.9311480378572696,2.415852847152493,-3.1000022888183594,88.57149396623883,32.479516370925396,0.74235240464761,3,-1.3500022888183594,-1.375,-1.955000877380371,-1.1750011444091797,7.25,1,0.0647968747521277,-3.360657377992424,50.04999923706055,2.3749888241850594,49.41999816894531,1.799984741366109,49.599998474121094,0.0647968747521277
4617,2018-03-28,51.54999923706055,52.099998474121094,51.0,51.04999923706055,66175.0,-0.0029013834364666202,-2.6666709052299633,0.5555546136565931,57.926823878700105,49.88964555655835,-1.6151627677094922,-1.5561965107360578,-0.7043971848793973,-1.1233889759902524,10.070772181897091,1.0999984741210938,-0.13802370526916263,1.4859989166259737,-0.1143482914888665,3.086346124740814,0.6858253125685536,2.286172520683394,-2.880000762939453,84.28573608398438,31.396352395702856,0.8001736040574212,3,-1.2000007629394531,-1.2249984741210938,-1.8049993515014648,-1.0249996185302734,5.799999237060547,2,0.08632397340057074,1.0588272253188644,51.70000076293945,-3.360657377992424,50.04999923706055,2.3749888241850594,49.41999816894531,0.08632397340057074
4618,2018-03-29,51.849998474121094,52.1500015258789,51.1500015258789,51.54999923706055,56160.0,0.005819577914656371,1.222209035692674,0.5999984741210938,58.18180893406726,52.185827192489846,-1.8511660059882544,-1.8236830538581472,-1.0396119894565672,-1.3441914381708173,10.225303331917571,1.0,-0.1697649603325857,1.705998229980466,-0.08241311468968604,3.494409574650618,0.8117925576453899,2.600203902315542,-3.1114000000000033,91.54921707435555,41.67340435927531,0.8942056723350748,3,-1.4749984741210938,-1.5249977111816406,-2.2424983978271484,-1.3249988555908203,5.75,3,0.08582451097198196,-2.6666709052299633,51.54999923706055,1.0588272253188644,51.70000076293945,-3.360657377992424,50.04999923706055,0.08582451097198196
4619,2018-04-03,51.6500015258789,51.70000076293945,50.79999923706055,51.70000076293945,92025.0,-0.0038572218732467745,35.00061036087587,-0.16666454738504205,49.65517749401087,53.090361900235074,-1.4194997477533562,-1.493102671563392,-0.9085067090985675,-1.0696678037097413,9.494678341069159,1.0499992370605469,-0.11220313995990239,1.3745012283325124,-0.45227568393649165,3.2012781406015165,0.46111277219801394,2.287889684467011,-2.774946929687495,80.23717441290653,34.79444228274977,0.9133884561345018,4,-1.2750015258788991,-1.325000762939446,-2.042501449584954,-1.1250019073486257,6.5,1,0.11229427039134743,1.222209035692674,51.849998474121094,-2.6666709052299633,51.54999923706055,1.0588272253188644,51.70000076293945,0.11229427039134743
4620,2018-04-04,50.9000015258789,51.79999923706055,50.75,51.79999923706055,69739.0,-0.014520812736553701,1.3333375718966298,18.000228885326035,53.7313449831584,54.04961758737531,-0.5029116569658569,-0.6437956953943313,-0.2117435271797774,-0.2680659566005019,8.474185867000257,1.0499992370605469,-0.1051960411762849,0.5405012130737248,-1.2357215323165178,2.3167239584639674,-0.3476101596213965,1.428612585768846,-1.8939490524999982,30.555673292925594,-13.807313157961527,0.888111372695121,4,-0.5250015258788991,-0.575000762939446,-0.987502098083489,-0.3750019073486257,6.449996948242195,2,0.12180740201137219,35.00061036087587,51.6500015258789,1.222209035692674,51.849998474121094,-2.6666709052299633,51.54999923706055,0.12180740201137219
4621,2018-04-05,51.6500015258789,51.79999923706055,51.0,51.45000076293945,45012.0,0.014734773625078912,2.20002136246767,-0.22222363507664478,61.70214607973316,55.8260456142495,-1.1110879457371396,-1.2972771927769813,-1.0089747790569987,-0.9575073839568446,7.8593849892900245,0.8999977111816477,0.1265456611033784,1.1870012283325124,-0.6385268110353906,3.0125292677004154,0.2742372086485574,2.0997652480164675,-2.518191090399995,64.28575321115399,16.08174208117535,0.9127640196839529,4,-1.2750015258788991,-1.325000762939446,-1.6625022888183523,-1.1250019073486257,6.149997711181648,3,0.10648596006806033,1.3333375718966298,50.9000015258789,35.00061036087587,51.6500015258789,1.222209035692674,51.849998474121094,0.10648596006806033
4622,2018-04-06,51.70000076293945,51.75,51.1500015258789,51.1500015258789,37429.0,0.0009680394111024615,-1.181815659700758,2.749985694939957,60.869574832263766,56.56406584401027,-0.9226293355030961,-1.2424329460317267,-1.1033743356710701,-0.9640853977702761,6.845585013415999,0.5999984741211009,0.31807258840967023,1.130000495910643,-0.7233269913689497,2.983327983190236,0.20333675227084314,2.056664239550443,-2.447462683844549,67.85712339442325,16.523452060366168,0.9266637436397975,4,-1.3250007629394531,-1.375,-1.642500877380371,-1.1750011444091797,5.299999237060547,4,0.1402321062478027,2.20002136246767,51.6500015258789,1.3333375718966298,50.9000015258789,35.00061036087587,51.6500015258789,0.1402321062478027
4623,2018-04-09,53.0,53.0,51.75,51.79999923706055,72459.0,0.0251450525701431,1.0833320087865137,2.1818225955235917,76.17730010070385,59.31021399090474,-1.8881815772657333,-2.4515372214638944,-2.4319712315394995,-2.21266315860516,6.796442452109081,1.2999992370605469,0.48961429167325576,2.2924997329711942,0.1531549383844606,4.431844527557928,1.2228273356778274,3.362172130264561,-3.631563383033736,100.0,40.43084282123833,1.0696723972933653,4,-1.6900005340576172,-2.25,-2.9025001525878906,-2.4750003814697266,4.0,0,0.0820754429079451,-1.181815659700758,51.70000076293945,2.20002136246767,51.6500015258789,1.3333375718966298,50.9000015258789,0.0820754429079451
4624,2018-04-10,52.20000076293945,53.54999923706055,52.099998474121094,53.349998474121094,117708.0,-0.015094325227557492,-1.1481456364175815,-0.9583308166943761,67.441878803919,60.88095750402567,-0.7290342518869366,-1.5996636440367666,-1.702693257190134,-1.359943527870449,7.142817452117181,1.4500007629394531,0.6865933723918474,1.4075004577636747,-0.8299691164074403,3.6449700319347897,0.2887656706781172,2.5262352448492322,-2.6136703429911634,51.785755644050504,-12.44692032692712,1.118734787085558,4,-0.2500019073486328,-1.1750011444091797,-2.1025009155273438,-1.6750011444091797,5.049999237060547,1,0.10344823050300578,1.0833320087865137,53.0,-1.181815659700758,51.70000076293945,2.20002136246767,51.6500015258789,0.10344823050300578
4625,2018-04-11,51.29999923706055,52.20000076293945,51.1500015258789,51.70000076293945,94078.0,-0.017241408289746296,-2.0000108991825205,0.3478281060819664,57.98525763982583,60.40792363848691,0.41004741234075937,-0.7706788414167605,-0.8740459864277312,-0.39667118916874955,7.759218109768966,1.049999237060554,0.7981134832382537,0.5274990081787081,-1.6828013275394298,2.737799343896846,-0.5776511596803644,1.6326491760377806,-1.3965753117432769,11.764679483056009,-50.00543256929761,1.1051501678590694,4,0.8500003814697266,-0.27499961853027344,-1.2274999618530273,-0.7749996185302734,6.650001525878906,2,0.13352831170940282,-1.1481456364175815,52.20000076293945,1.0833320087865137,53.0,-1.181815659700758,51.70000076293945,0.13352831170940282
4626,2018-04-12,52.0,52.20000076293945,50.849998474121094,51.1500015258789,77912.0,0.01364523924658756,1.160003662109375,-2.1249880791165374,64.52380530688106,61.14092157495146,-0.2714713583537076,-1.4173331389870327,-1.617783406722232,-1.0284488337244113,8.04771807411426,1.3500022888183594,0.9823850624934494,1.1474998474121065,-1.1210856903581288,3.416085385182342,0.01320707852698888,2.281792616297224,-1.8048500497432656,42.59263707121755,-21.025284914045407,1.134292768885119,4,0.14999961853027344,-0.9250011444091797,-2.0375003814697266,-1.4750003814697266,5.950000762939453,3,0.10288458604079032,-2.0000108991825205,51.29999923706055,-1.1481456364175815,52.20000076293945,1.0833320087865137,53.0,0.10288458604079032
4627,2018-04-13,52.5,52.95000076293945,51.70000076293945,51.9000015258789,59575.0,0.009615384615384581,-1.5,0.7058818249544504,66.36569597123216,62.05024235685867,-0.6957027704104704,-1.8134107897275413,-2.169506993152744,-1.4535120360322793,8.917460238760134,1.25,1.1355784688620147,1.5224998474121065,-0.82251865155731,3.867518346381523,0.34999059792739473,2.6950090968968183,-2.0364621067989574,61.11115035695667,-4.973349223564242,1.1725092494847087,4,-0.35000038146972656,-1.4250011444091797,-2.8000001907348633,-1.9750003814697266,5.549999237060547,4,0.100952366420201,1.160003662109375,52.0,-2.0000108991825205,51.29999923706055,-1.1481456364175815,52.20000076293945,0.100952366420201
4628,2018-04-16,51.79999923706055,52.4000015258789,51.04999923706055,51.349998474121094,125663.0,-0.013333347865513434,-1.5714347995102516,0.7500031789224636,62.686571413117406,63.498175014537175,-0.003956306672705523,-1.0407562695068862,-1.5078637456076436,-0.6850776144440118,9.347191429881832,1.4500007629394531,1.053198679637525,0.7424991607665987,-1.6000042481894923,3.0850025697226897,-0.4287525437114468,1.9137508652446442,-1.0895444363507423,35.18520349991311,-31.007497895368893,1.1712517044780446,4,0.35000038146972656,-0.7250003814697266,-2.09999942779541,-1.2749996185302734,6.100002288818352,0,0.10038611659320429,-1.5,52.5,1.160003662109375,52.0,-2.0000108991825205,51.29999923706055,0.10038611659320429
4629,2018-04-17,52.0,52.25,51.6500015258789,52.099998474121094,57127.0,0.0038610186464320684,1.9999809265864668,-0.22221845462637224,60.893858082192,64.29400980331869,-0.16660947922920855,-1.0770275805881724,-1.697943836287699,-0.8363425984476223,9.662499486745709,0.5999984741211009,1.0382934042883036,0.8034999847412081,-1.4060612934960233,3.0130612629784395,-0.3012806543774076,1.9082806238598238,-1.0623816443821354,54.76191773705139,-11.50315587872943,1.1047806391186146,4,0.1999988555908203,-0.9250011444091797,-2.3000001907348633,-1.4750003814697266,6.5,1,0.09615384615384626,-1.5714347995102516,51.79999923706055,-1.5,52.5,1.160003662109375,52.0,0.09615384615384626
4630,2018-04-18,53.25,53.25,52.20000076293945,52.20000076293945,72894.0,0.024038461538461453,1.0,-10.500152590218967,59.064323832579824,64.00091844252388,-1.1713905130937903,-2.1414769207593594,-2.907174551496219,-2.03646973657672,10.012441173531611,1.25,1.0302248717311784,1.865999984741208,-0.3736376662340888,4.105637635716505,0.7461811592535597,2.9858188102288565,-2.200000762939453,100.0,35.04642564076045,1.1198188254876482,4,-1.0500011444091797,-2.1750011444091797,-3.875,-2.7250003814697266,7.0,2,0.07511737089201875,1.9999809265864668,52.0,-1.5714347995102516,51.79999923706055,-1.5,52.5,0.07511737089201875
4631,2018-04-19,53.9000015258789,54.099998474121094,52.79999923706055,53.20000076293945,65723.0,0.012206601424955776,1.3636464521409226,0.6666678776825448,62.9834391543089,64.23579225608444,-1.6412615328635596,-2.618574917189669,-3.4899599866181177,-2.6386992381304637,10.729962211216652,1.2999992370605469,1.146553666618182,2.3210014343261633,-0.08426457790298514,4.726267446555312,1.118368428211589,3.5236344404407376,-2.6500022888183494,93.44272136818819,29.656661700779118,1.202633006114575,4,-1.4250030517578054,-2.5500030517578054,-4.425002098083489,-3.3750019073486257,7.349998474121101,3,0.0751391302858504,1.0,53.25,1.9999809265864668,52.0,-1.5714347995102516,51.79999923706055,0.0751391302858504
4632,2018-04-20,53.9000015258789,54.099998474121094,53.54999923706055,53.79999923706055,56023.0,0.0,1.2000137330149308,0.14286025689232432,61.71430315290174,62.62879259521755,-1.448721652705629,-2.3998009952035915,-3.482932470057982,-2.588925324159298,11.532917033580453,0.5499992370605469,1.300179822142404,2.104001426696769,-0.3173556772563728,4.5253585306499104,0.893322874720198,3.3146799786733396,-2.3650023651122964,93.44272136818819,31.798357278817818,1.210678551976571,4,-1.4250030517578054,-2.5500030517578054,-4.250000953674309,-3.3750019073486257,6.049999237060554,4,0.0751391302858504,1.3636464521409226,53.9000015258789,1.0,53.25,1.9999809265864668,52.0,0.0751391302858504
4633,2018-04-23,54.70000076293945,54.9000015258789,53.75,53.79999923706055,67059.0,0.014842285981688796,-1.3000030517577983,8.999809269502833,66.3101523552996,62.50304521203761,-2.2151643569395603,-2.9493448971673573,-4.189414625610297,-3.3355102747269143,12.380924491137197,1.1500015258788991,1.361655467536302,2.649000549316405,0.12920924138966683,5.168791857243143,1.3891048953530358,3.908896203279774,-2.9085016708374027,93.84613037109398,33.12625685904847,1.2598956539633694,4,-1.8250007629394531,-2.950000762939453,-4.654999732971191,-4.17500114440918,4.0,0,0.06124311567452101,1.2000137330149308,53.9000015258789,1.3636464521409226,53.9000015258789,1.0,53.25,0.06124311567452101
4634,2018-04-24,54.599998474121094,54.75,54.1500015258789,54.70000076293945,59651.0,-0.0018281953825147745,4.999961853172933,-0.11111346585851736,71.26433908870001,63.978498706356966,-1.9432769564184156,-2.573307075186392,-4.0054452958928835,-3.182931280714577,12.722510591673707,0.5999984741211009,1.4397128228052622,2.2899982452392607,-0.1548891952214575,4.734885685699979,1.0675545250089016,3.5124419654696197,-2.435479089965824,88.88877900052158,23.347325795471008,1.2224437202303593,4,-1.7249984741210938,-2.8499984741210938,-4.554997444152832,-4.07499885559082,4.550003051757805,1,0.06043961802163622,-1.3000030517577983,54.70000076293945,1.2000137330149308,53.9000015258789,1.3636464521409226,53.9000015258789,0.06043961802163622
4635,2018-04-25,54.75,54.95000076293945,54.0,54.5,91616.0,0.0027472807705297697,1.9230724086528868,-2.4999427808506582,69.13577863092976,64.49094018680682,-1.734870989568492,-2.480309179133158,-4.080255853022024,-3.27096650638763,14.30799568414844,0.9500007629394531,1.2882817198895253,2.2049997329711886,-0.22873243993889503,4.638731905881272,0.9881336465161468,3.4218658194262304,-2.257222758837898,90.69764553503309,23.96473978742179,1.2168660864550418,4,-1.75,-2.9750003814697266,-4.654998779296875,-4.225000381469727,4.150001525878899,2,0.06849315068493156,4.999961853172933,54.599998474121094,-1.3000030517577983,54.70000076293945,1.2000137330149308,53.9000015258789,0.06849315068493156
4636,2018-04-26,55.04999923706055,55.1500015258789,54.29999923706055,54.54999923706055,51209.0,0.005479438119827318,1.4285620865167972,2.0,70.05985643956976,64.90140246106655,-1.739675148934495,-2.6524597289632936,-4.2716585470727395,-3.521794671663841,15.191724098281506,0.8500022888183523,1.2737210736701954,2.337499046325682,-0.3036478163694909,4.978645909020855,1.016925614978092,3.6580724776732723,-2.213210702849615,93.74986588974151,26.03724897674573,1.3205734313475872,4,-1.9499988555908203,-3.174999237060547,-4.954998016357422,-4.524999618530273,4.150001525878906,3,0.09445959736614729,1.9230724086528868,54.75,4.999961853172933,54.599998474121094,-1.3000030517577983,54.70000076293945,0.09445959736614729
4637,2018-04-27,56.0,56.849998474121094,55.04999923706055,55.20000076293945,86375.0,0.01725705315359738,-2.272719075874171,1.5999984741210938,68.74998211862362,65.57511476167835,-2.3925970943878383,-3.4277252720336833,-5.119127353137102,-4.419075848855897,16.439487070067095,1.7999992370605469,1.453923840416067,3.064999771118167,0.10560827060722744,6.024391271629106,1.5853040208626936,4.54469552137364,-2.793097387122195,72.58068088688063,8.582394608624227,1.4796957502554704,4,-1.75,-3.2750015258789062,-5.57499885559082,-5.475000381469727,3.549999237060547,4,0.09375,1.4285620865167972,55.04999923706055,1.9230724086528868,54.75,4.999961853172933,54.599998474121094,0.09375
4638,2018-04-30,56.29999923706055,56.45000076293945,56.0,56.25,58326.0,0.005357129233223956,1.571416115355691,0.06249910592947572,77.33329535594142,67.40171890320606,-2.2206701401318654,-3.559758712366232,-5.30648133986098,-4.684593583265652,17.7168653536945,0.4500007629394531,1.5418981182602352,3.1424989700317383,-0.12637673982581532,6.411374679889292,1.5080611151029615,4.776936824960515,-2.4373393691589484,80.7017708235735,14.532492055742864,1.634437854928775,4,-1.7749996185302734,-3.575000762939453,-5.874998092651367,-5.774999618530273,4.25,0,0.06483128908243785,-2.272719075874171,56.0,1.4285620865167972,55.04999923706055,1.9230724086528868,54.75,0.06483128908243785
4639,2018-05-02,57.45000076293945,58.099998474121094,56.4000015258789,56.4000015258789,88108.0,0.020426315123675876,-2.238091778049822,21.000305180438076,89.677390139288,70.80317071506254,-2.8120010730108973,-4.48279479540227,-6.373607459986502,-5.794832736802427,19.636810954900454,1.7999992370605469,1.6121013325166373,4.002500534057617,0.2968188814090098,7.708182186706225,2.1496597077333135,5.855341360381921,-3.0496199459183444,84.14639138808512,10.636961441641958,1.852840826324303,5,-2.000001907348633,-4.100002288818359,-7.024999618530273,-6.92500114440918,2.5,2,0.021758050189728984,1.571416115355691,56.29999923706055,-2.272719075874171,56.0,1.4285620865167972,55.04999923706055,0.021758050189728984
4640,2018-05-03,57.099998474121094,57.599998474121094,56.79999923706055,57.54999923706055,60236.0,-0.006092293893303902,1.9090921701496057,-0.4285724665850413,84.45940651631966,73.1893893108415,-2.0768471274204146,-3.841441214264421,-5.911817288435088,-5.400951463133872,21.57745305198869,0.7999992370605469,1.7839827207222214,3.34249839782715,-0.5006461235511921,7.185642919205492,1.4209261371379824,5.264070658516317,-1.959694125679988,73.68420524280052,-3.5816611370237155,1.9215722606891692,5,-1.2749996185302734,-3.239999771118164,-6.749998092651367,-6.57499885559082,3.3500022888183594,3,0.03590198085008556,-2.238091778049822,57.45000076293945,1.571416115355691,56.29999923706055,-2.272719075874171,56.0,0.03590198085008556
4641,2018-05-04,57.1500015258789,57.9000015258789,56.95000076293945,57.099998474121094,52985.0,0.0008757102118044369,-4.428599455040831,-0.11111770440383281,83.45318963018906,75.6048211416512,-1.8074262504265377,-3.6451604376186637,-5.853594202465878,-5.415600272109977,23.663172556304445,0.950000762939446,2.0005097652269654,3.1175014495849567,-0.8748959321074423,7.109898831277356,1.1213027587387572,5.113700140431156,-1.4177583523017958,68.85255128267642,-10.024819313203409,1.9961986908462013,5,-1.2250022888183523,-2.9250030517578054,-7.100001335144036,-7.125001907348626,4.199996948242195,4,0.030621171535884617,1.9090921701496057,57.099998474121094,-2.238091778049822,57.45000076293945,1.571416115355691,56.29999923706055,0.030621171535884617
4642,2018-05-07,58.95000076293945,58.95000076293945,57.4000015258789,57.4000015258789,52378.0,0.031496048801424203,1.000000000000009,30.99809276777995,94.4098884403927,78.72701403999488,-3.1466544819554443,-5.13756436740654,-7.513837959512031,-7.179798045504995,25.99137478076383,1.799999237060554,2.2235885189870075,4.555000686645506,0.15824326878342276,8.95175810450759,2.356621977714461,6.753379395576552,-2.744206529253553,100.0,14.95161505470989,2.1983787089310427,5,-2.4750003814697266,-4.100000381469727,-8.61250114440918,-8.92500114440918,2.25,0,0.004240882048591521,-4.428599455040831,57.1500015258789,1.9090921701496057,57.099998474121094,-2.238091778049822,57.45000076293945,0.004240882048591521
4643,2018-05-08,57.349998474121094,59.1500015258789,57.349998474121094,59.04999923706055,64959.0,-0.02714168393741978,-1.1176496987512399,-1.096775225620991,78.30683366811127,79.50951343770724,-1.264158685650827,-3.36762135440965,-5.8084888321053185,-5.553254115029318,27.432543950136257,1.8000030517578054,2.3355032497359005,2.7374984741210966,-1.796916731992276,7.271913680234469,0.4702908710644067,5.0047060771777865,-0.595362934584486,34.545343572443436,-52.08959116212137,2.2672076030566863,5,-0.7749977111816406,-2.3999977111816406,-7.01249885559082,-7.32499885559082,4.200000762939453,1,0.03836095591061239,1.000000000000009,58.95000076293945,-4.428599455040831,57.1500015258789,1.9090921701496057,57.099998474121094,0.03836095591061239
4644,2018-05-09,57.599998474121094,57.599998474121094,56.75,57.0,52426.0,0.004359198023567767,1.8333354526149817,-0.35294012049950074,75.73959875762938,80.24327122956275,-1.1665294678585383,-3.364841482200717,-5.943229333694582,-5.779619767327631,28.29789012130969,0.8499984741210938,2.4940577817333107,2.717498588562009,-1.8549905824837793,7.289987759607797,0.43125400303911476,5.003743174084903,1.5500030517578054,35.416580571123504,-47.48182248009833,2.2862445855228946,5,-0.8749980926513672,-2.6499977111816406,-7.249998092651367,-7.57499885559082,4.550003051757805,2,0.051215292379996225,-1.1176496987512399,57.349998474121094,1.000000000000009,58.95000076293945,-4.428599455040831,57.1500015258789,0.051215292379996225
4645,2018-05-10,58.1500015258789,58.1500015258789,57.5,57.5,20795.0,0.00954866434597057,1.0000000000000218,1.0833386315374423,75.44905994135883,80.84207161865044,-1.3226095874821269,-3.5577548912465247,-6.401443323451957,-6.313088605623783,30.289827153525685,0.6500015258788991,2.564938717734094,2.9250015258788977,-1.5426011822028372,7.392604233960633,0.6912001718380338,5.158802879919762,1.0,58.33335982426961,-22.27159857535449,2.2338013540408657,5,-1.0500011444091726,-3.200000762939446,-7.800001144409173,-8.125001907348626,3.299999237060554,3,0.03095441427047052,1.8333354526149817,57.599998474121094,-1.1176496987512399,57.349998474121094,1.000000000000009,58.95000076293945,0.03095441427047052
4646,2018-05-11,57.349998474121094,58.1500015258789,56.95000076293945,57.45000076293945,63082.0,-0.013757575765527275,-1.666675143793244,-0.1538493139429809,68.85240775745413,80.85345224518716,-0.18108457149687496,-2.4626542351823204,-5.505771477260751,-5.494329226385645,32.451095286810386,1.200000762939446,2.6009682715212676,1.8574985504150376,-2.4342651804718827,6.149262281301958,-0.28838331502842607,4.003380415858501,1.7520030212402276,24.9999205271909,-51.75124168804412,2.14588186544346,5,0.22500228881835938,-2.3499984741210938,-6.999998092651367,-7.32499885559082,3.0,4,0.054054095401889546,1.0000000000000218,58.1500015258789,1.8333354526149817,57.599998474121094,-1.1176496987512399,57.349998474121094,0.054054095401889546
4647,2018-05-14,57.79999923706055,57.95000076293945,57.1500015258789,57.95000076293945,50399.0,0.007846569745638465,9.666547988403533,1.4999809269502193,67.61359104449664,79.77348509947106,-0.3899069870212841,-2.630079237944962,-5.852901914288509,-5.912228195699697,34.15832732162625,0.799999237060554,2.692065436646388,2.042499351501462,-2.1239422280583042,6.208940931061228,-0.040721438278417565,4.125720141281342,1.2549622283935449,43.74994039539325,-29.56490333823939,2.0832207897798827,5,-0.02499771118164773,-2.799999237060547,-7.44999885559082,-7.774999618530273,2.1000022888183523,0,0.0614186727321675,-1.666675143793244,57.349998474121094,1.0000000000000218,58.1500015258789,1.8333354526149817,57.599998474121094,0.0614186727321675
4648,2018-05-15,57.0,57.6500015258789,55.75,57.25,100626.0,-0.013840817432876351,2.6190400069754616,1.6666497126290627,62.63156668963514,76.76839360506521,0.5809194481953099,-1.4973019125694051,-4.939476617061878,-5.0941931882670275,36.044788816549584,2.049999237060547,2.7440554307111995,0.9825000762939453,-2.7728151203795193,4.73781527296741,-0.895157522042787,2.8601576746306776,2.0088622361450064,52.083300219662995,-18.46587087007233,1.877657598336733,5,0.4500007629394531,-2.0,-6.649999618530273,-6.975000381469727,3.75,1,0.07368422391121854,9.666547988403533,57.79999923706055,-1.666675143793244,57.349998474121094,1.0000000000000218,58.1500015258789,0.07368422391121854
4649,2018-05-16,57.0,58.04999923706055,56.9000015258789,57.45000076293945,56288.0,0.0,-2.5384669558021193,1.8000030517578125,62.032067889271964,74.27646709094878,0.57035266663285,-1.1631431393541476,-4.784059329052177,-5.060645867036762,38.1123677993587,1.1499977111816477,2.7590075225152617,0.7325000762939453,-2.530090558484396,3.9950907110722866,-0.8987952410952289,2.3637953936831195,1.8785077466992064,52.083300219662995,-15.259700239968303,1.6312953173891716,5,0.4500007629394531,-2.0,-5.970000267028809,-6.975000381469727,3.549999237060547,2,0.07982454801860617,2.6190400069754616,57.0,9.666547988403533,57.79999923706055,-1.666675143793244,57.349998474121094,0.07982454801860617
4650,2018-05-17,57.25,57.349998474121094,56.70000076293945,57.0,69080.0,0.004385964912280604,1.8888983079583601,-0.5555546136565931,61.82794265493493,71.8736618714761,0.38427906782700916,-1.1574512872804448,-4.878980260212643,-5.269077050715424,39.467015922204176,0.6499977111816406,2.6964831347565905,0.7825000762939425,-2.1776337915371187,3.7426339441250036,-0.6975668576215881,2.262567010209473,1.5033674368312404,62.4999602635956,-1.4406722917402632,1.4800669339155312,5,0.20000076293945312,-2.25,-5.762500762939453,-7.225000381469727,2.5,3,0.08558954630356164,-2.5384669558021193,57.0,2.6190400069754616,57.0,9.666547988403533,57.79999923706055,0.08558954630356164
4651,2018-05-18,57.95000076293945,59.0,57.099998474121094,57.1500015258789,81077.0,0.012227087562261207,-3.222200558637907,3.199996948242216,60.77346762170236,68.13628178051052,-0.21267268530817773,-1.6216205188283297,-5.424176161104526,-5.925092258601239,40.64080178065331,1.9000015258789062,2.4359870573921825,1.280000877380374,-1.4885062435292724,4.04850799829002,-0.10425268307444924,2.664254437835197,-2.200000762939453,67.6923311673678,4.644480916109067,1.384253560454823,5,-0.5,-2.950000762939453,-6.36250114440918,-7.92500114440918,0.7999992370605469,4,0.06039689307887541,1.8888983079583601,57.25,-2.5384669558021193,57.0,2.6190400069754616,57.0,0.06039689307887541
4652,2018-05-21,57.95000076293945,57.95000076293945,57.95000076293945,57.95000076293945,0.0,0.0,1.0,0.0,59.42856370576922,66.03869622913918,-0.41285636005154913,-1.3730443584380367,-5.265534784971365,-5.879382752370745,41.878020485429715,0.0,2.260962608607997,1.0775009155273452,-1.4168036332801819,3.5718054643348722,-0.1696513588764148,2.324653189931105,-2.1350007629394554,67.6923311673678,6.593477273738216,1.2471522744037618,5,-0.5750007629394531,-2.8500003814697266,-6.337501525878906,-7.92500114440918,1.2999992370605469,0,0.04141497290050955,-3.222200558637907,57.95000076293945,1.8888983079583601,57.25,-2.5384669558021193,57.0,0.04141497290050955
4653,2018-05-22,58.04999923706055,58.54999923706055,57.6500015258789,58.1500015258789,76281.0,0.0017255991855835706,1.0000000000000158,-100.0,53.896087811219346,63.611639457315846,-0.4504915178511837,-1.2745478887916164,-5.224703171723718,-5.94060975643869,42.789294558119074,0.8999977111816477,2.1104263532953667,1.0099994659423857,-1.314153584875143,3.3341525167599144,-0.15207705946637873,2.17207599135115,-2.171299237060552,58.69560530143582,0.49095516535500394,1.1620765254087648,5,-0.6749992370605469,-2.9499988555908203,-6.4375,-8.375,0.9000015258789062,1,0.03186911822795113,1.0,57.95000076293945,-3.222200558637907,57.95000076293945,1.8888983079583601,57.25,0.03186911822795113
4654,2018-05-23,57.9000015258789,58.04999923706055,57.0,58.04999923706055,46697.0,-0.002583939933730184,13.00020345362529,1.4999427808508357,55.333348253022976,61.376560380834086,-0.28324985070707953,-0.9113726260135806,-4.9407742286316605,-5.748806396745238,43.51246624240736,1.0499992370605469,1.6527012140326889,0.6950016021728445,-1.3517936257501404,2.7417968300958293,-0.32839601178864797,1.7183992161343369,-1.9588755258789021,52.17396352153034,-3.9043909793931064,1.0233976139614929,5,-0.5250015258788991,-2.5,-6.287502288818352,-8.225002288818352,0.04999923706055398,2,0.049222770276565075,1.0000000000000158,58.04999923706055,1.0,57.95000076293945,-3.222200558637907,57.95000076293945,0.049222770276565075
4655,2018-05-24,58.5,58.79999923706055,57.70000076293945,57.849998474121094,72723.0,0.010362667673729176,-1.3157937005091633,-4.333409628442611,58.38508051140621,60.21352402016208,-0.9257304101627213,-1.2817413505741087,-5.435793594195374,-6.305640582656537,44.28165094386556,1.0999984741210938,1.4247375180537745,1.1075000762939453,-0.6604238576010317,2.8754240101889224,0.2235381093464568,1.9914620432414338,-2.497696520000005,75.0,19.68911272695668,0.8839619669474887,5,-1.125,-2.8249988555908203,-6.86250114440918,-8.825000762939453,-0.049999237060546875,3,0.035042722001034976,13.00020345362529,57.9000015258789,1.0000000000000158,58.04999923706055,1.0,57.95000076293945,0.035042722001034976
4656,2018-05-25,60.25,60.25,58.5,58.54999923706055,99172.0,0.029914529914529808,1.058822605437063,2.6153796495181756,58.12499135733063,59.15923516603253,-2.482126810274238,-2.763902534770871,-7.0164056181034695,-7.9961137950640335,45.18602139975112,1.75,1.279951463519346,2.5975000381469755,0.7523137977371022,4.442686278556849,1.6749069179420388,3.520093158351912,-4.187742589600006,100.0,48.262409465937566,0.9225931202049362,5,-2.25,-3.7250003814697266,-8.61250114440918,-10.575000762939453,-2.200000762939453,4,-0.008298755186721962,-1.3157937005091633,58.5,13.00020345362529,57.9000015258789,1.0000000000000158,58.04999923706055,-0.008298755186721962
4657,2018-05-28,61.25,61.29999923706055,60.20000076293945,60.5,88908.0,0.016597510373443924,1.588236350091104,0.4411762725936564,76.3513562276982,60.683656225817316,-3.286935479672941,-3.5314799341834515,-7.819009923884735,-8.941344683928918,45.367047397872106,1.0999984741210938,1.124532970043802,3.3350000381469727,1.040589959438151,5.629410116855794,2.187794998792562,4.4822050775013835,-5.020232886016004,98.8372268387953,43.06913006048127,1.1472050393544113,5,-2.25,-3.825000762939453,-9.337501525878906,-11.30000114440918,-1.1500015258789062,0,-0.04081632653061229,1.058822605437063,60.25,-1.3157937005091633,58.5,13.00020345362529,57.9000015258789,-0.04081632653061229
4658,2018-05-29,59.95000076293945,61.1500015258789,59.95000076293945,61.1500015258789,93995.0,-0.02122447733976407,1.0000000000000118,-1.6000010172525947,63.90533773159613,60.89179731940889,-1.7036267983174227,-2.049067934897181,-6.339098834532905,-7.600764970150962,45.47001802842689,1.2999992370605469,1.0501022894372767,1.8525007247924776,-0.4813411048040592,4.1863425543890145,0.6855798099942092,3.019421639590746,-3.416019721570862,68.60468107794493,9.838331229157184,1.1669209147982693,5,-0.9500007629394531,-2.4250011444091797,-8.03750228881836,-10.000001907348633,1.200000762939446,1,-0.011676409575163582,1.588236350091104,61.25,1.058822605437063,60.25,-1.3157937005091633,58.5,-0.011676409575163582
4659,2018-05-30,58.70000076293945,60.25,58.6500015258789,59.95000076293945,97364.0,-0.020850708658751826,-1.3703707889933,1.041666004393263,53.005461063604606,59.911521587038855,-0.209112479559721,-0.7384818517378804,-4.888409550876737,-6.325823121054185,44.4619787372944,1.5999984741211009,0.9360431680537857,0.5400007247924776,-1.7877725874868844,2.8677740370718396,-0.6238859313472034,1.7038873809321586,-1.8800586298293425,27.77778955153976,-29.760962657129603,1.1638866561396792,5,0.4499988555908203,-1.0500011444091797,-6.387500762939453,-7.55999946594239,2.700000762939446,2,0.004258943726587416,1.0000000000000118,59.95000076293945,1.588236350091104,61.25,1.058822605437063,60.25,0.004258943726587416
4660,2018-05-31,59.1500015258789,59.599998474121094,58.75,58.75,108504.0,0.007666111705121992,-3.249976158233039,-0.3200012207031193,60.22729538690148,59.85083578317209,-0.40370924987715284,-1.0825287586983805,-5.137380782251498,-6.755995662196256,43.39946375028775,0.8999977111816406,0.9411179020642777,0.8875013351440373,-1.4242255118971983,3.199228182185273,-0.26836208837658404,2.0433647586646586,-2.0612559665317605,23.21434653536813,-36.85241787737006,1.1558634235206178,5,-1.9073486257070726e-06,-1.5000019073486257,-6.837501525878899,-8.010000228881836,3.049999237060554,3,-0.020287417277824238,-1.3703707889933,58.70000076293945,1.0000000000000118,59.95000076293945,1.588236350091104,61.25,-0.020287417277824238
4661,2018-06-01,58.9000015258789,59.349998474121094,56.9000015258789,58.95000076293945,121922.0,-0.0042265425790499744,4.764734921753353,-0.12499761582332387,56.39536611579738,59.51381382873077,-0.005341834241747279,-0.7322434571249019,-4.701230439622016,-6.5001936458847425,41.64523229741694,2.4499969482421946,0.9610169098776495,0.5500013351440387,-1.7164595970178738,2.816462267305951,-0.5832291309369211,1.6832318012249985,2.3999977111816477,45.45456909937544,-15.987288689035942,1.1332304660809573,6,0.19999885559082742,-1.1000022888183523,-6.512501716613762,-7.735000610351555,3.599998474121101,4,-0.007640080666920346,-3.249976158233039,59.1500015258789,-1.3703707889933,58.70000076293945,1.0000000000000118,59.95000076293945,-0.007640080666920346
4662,2018-06-04,59.20000076293945,59.45000076293945,58.70000076293945,59.45000076293945,99669.0,0.0050933655227283214,5.0,5.000076295108773,63.58026057696154,60.58983302492436,-0.12223624612647654,-1.0672726305802627,-4.793570658883141,-6.779813714784154,39.44375779085622,0.75,0.9846420544666827,0.8375005722045898,-1.44559012069071,3.1205912650998897,-0.3040447742430601,1.9790459186522398,2.0119985198974604,54.11762910730715,-8.156565608287188,1.1415453464476513,6,-0.10000038146972656,-1.0250015258789062,-6.71250057220459,-7.93499946594239,4.149997711181641,0,-0.01942570120030862,4.764734921753353,58.9000015258789,-3.249976158233039,59.1500015258789,-1.3703707889933,58.70000076293945,-0.01942570120030862
4663,2018-06-05,59.54999923706055,59.75,58.95000076293945,59.25,98799.0,0.00591213631098797,1.2857096146615006,-1.1999969482421875,65.08876514311896,61.67376823493502,-0.2649454365699597,-1.3112292081470258,-4.928851046635685,-7.119964671057069,37.11655720699276,0.7999992370605469,0.9899618134265467,1.0774990081787124,-1.2121750147227388,3.3671730310801635,-0.06733800327201322,2.222336019629438,1.5757600906372033,79.10444531999066,14.89918124601887,1.1448370114507256,6,-0.4499988555908203,-1.0249996185302734,-6.0625,-6.875,3.3500022888183523,1,0.009235923494659959,5.0,59.20000076293945,4.764734921753353,58.9000015258789,-3.249976158233039,59.1500015258789,0.009235923494659959
4664,2018-06-06,60.54999923706055,60.75,59.45000076293945,59.5,119380.0,0.016792611466192264,-1.2608727381288043,3.5000063578449447,67.93479184798584,62.73484727233275,-0.9493460133936367,-2.191236693962054,-5.6922830154584005,-8.070671179183947,35.6053279175243,1.2999992370605469,1.0489132997445338,1.9299989700317397,-0.4988626418010753,4.358860581864555,0.7155681641153322,3.144429775948147,0.49124493460082874,94.80517292970849,29.129059457619675,1.2144308059164062,6,-1.4499988555908203,-2.0249996185302734,-6.925000190734863,-7.875,4.350002288818345,2,0.009909203903855968,1.2857096146615006,59.54999923706055,5.0,59.20000076293945,4.764734921753353,58.9000015258789,0.009909203903855968
4665,2018-06-07,59.95000076293945,60.849998474121094,59.6500015258789,60.5,84215.0,-0.009909140903074598,-1.0869553679531487,-0.5238091778049853,60.989022044780384,63.05307290427161,-0.1363760638075675,-1.5278038353581138,-4.8781209492442485,-7.415585818165702,33.81483027015917,1.1999969482421946,1.1651226314149383,1.2400005340576143,-1.2482033882245105,3.728204456339739,-0.004101427083448073,2.4841024951986768,1.0084185558062728,77.21523021474353,11.306950355625872,1.2441019611410609,6,-0.8500003814697266,-1.4250011444091797,-5.550002098083496,-6.650001525878906,4.049999237060547,3,0.02418683477041461,-1.2608727381288043,60.54999923706055,1.2857096146615006,59.54999923706055,5.0,59.20000076293945,0.02418683477041461
4666,2018-06-08,60.45000076293945,60.5,59.099998474121094,59.70000076293945,78535.0,0.008340283463500686,2.294127150819937,-1.3636382552244086,63.02084575097948,61.57190507352508,-0.6761241367722235,-1.8800422903016454,-5.206924343138425,-7.853838760778373,32.42942026505417,1.4000015258789062,1.3092835296077254,1.5850004196166978,-0.9325380808204145,4.10253892005381,0.3262311693981417,2.843769669835254,0.4272501999489364,81.39543548807772,15.063745482053392,1.258769250218557,6,-1.424999237060554,-1.9250011444091797,-5.607501983642578,-7.150001525878906,4.149997711181655,4,0.0289495447132051,-1.0869553679531487,59.95000076293945,-1.2608727381288043,60.54999923706055,1.2857096146615006,59.54999923706055,0.0289495447132051
4667,2018-06-11,61.349998474121094,61.5,60.849998474121094,60.95000076293945,56533.0,0.014888299418077233,-1.166663487764405,0.5333302815755209,65.86539607782721,61.78968933421742,-1.7438274291867941,-2.635573752288778,-5.916901955662453,-8.688624200138015,31.156305734199684,1.0499992370605469,1.4141495964470607,2.3074981689453153,-0.388165565557685,5.003161903448316,0.9596663016938152,3.6553300361968155,-4.449996948242195,94.11758546046401,25.71207630007372,1.3478318672515017,6,-2.1499977111816406,-2.7249984741210938,-6.274999618530273,-8.049999237060547,4.550003051757798,0,0.01874493161338875,2.294127150819937,60.45000076293945,-1.0869553679531487,59.95000076293945,-1.2608727381288043,60.54999923706055,0.01874493161338875
4668,2018-06-12,61.20000076293945,62.04999923706055,60.9000015258789,61.70000076293945,62494.0,-0.0024449505283185013,-1.0909078298503803,-1.2500071525983005,65.86539607782726,63.21857100246439,-1.5621468786743264,-2.271236739140889,-5.584380681266978,-8.483204663513519,31.449573263244535,1.1499977111816477,1.3957068540782984,1.947500419616702,-0.7325374635942197,4.627538302827624,0.6074814780112376,3.2875193612221665,-4.207999267578131,71.1864998545243,0.6977442816003219,1.3400189416054622,6,-1.7250003814697266,-2.3000011444091797,-5.537500381469727,-7.475000381469727,5.600002288818359,1,0.035130681117304885,-1.166663487764405,61.349998474121094,2.294127150819937,60.45000076293945,-1.0869553679531487,59.95000076293945,0.035130681117304885
4669,2018-06-13,61.54999923706055,61.849998474121094,61.29999923706055,61.45000076293945,77752.0,0.005718929244409976,-1.7499856949398234,-0.1999969482421875,65.02464146508572,63.75160945559597,-1.6375660116401036,-2.3851719901613464,-5.737577853010258,-8.790352238289287,31.531850751122413,0.6499977111816406,1.1419613356551963,2.0699989318847685,-0.5772233752281153,4.717221238997652,0.7463877783283266,3.3936100854412103,-4.355677832031255,83.05085184107588,12.590238473788162,1.3236111535564423,6,-2.0749988555908203,-2.6499996185302734,-5.787498474121094,-7.724998474121094,3.450000762939453,2,0.021933424948045843,-1.0909078298503803,61.20000076293945,-1.166663487764405,61.349998474121094,2.294127150819937,60.45000076293945,0.021933424948045843
4670,2018-06-14,62.1500015258789,62.349998474121094,61.4000015258789,61.599998474121094,72484.0,0.009748209524868434,1.0000000000000149,5.500114442664154,60.55557298073066,64.21385466281079,-1.9749535069172666,-2.739723347174582,-6.105570703078506,-9.330805906133996,31.9118141209513,0.9499969482421946,1.0893443627307349,2.4250011444091726,-0.2599466700538784,5.109948958872224,1.0825272371776435,3.7674750516407016,-4.761453007568356,93.84624774639401,26.00177933584952,1.342473907231527,6,-1.6250019073486257,-3.1000022888183523,-6.312500953674309,-8.325000762939446,3.599998474121101,3,0.04424778652426764,-1.7499856949398234,61.54999923706055,-1.0909078298503803,61.20000076293945,-1.166663487764405,61.349998474121094,0.04424778652426764
4671,2018-06-15,61.45000076293945,62.45000076293945,60.9000015258789,62.29999923706055,461929.0,-0.011263085209225143,1.695647270338956,-1.5454431960050137,51.14943057925128,62.83265132973186,-0.9780481608109923,-1.8593993468558523,-5.201089480205148,-8.575520788401256,31.28373316355858,1.549999237060554,1.2353757158259384,1.5500003814697294,-1.1038940879603487,4.2038948508998075,0.2230531467546868,2.876947616184772,-3.7637652472802756,37.500089406839265,-25.33245517351979,1.3269472347150402,6,-0.75,-2.3500003814697266,-5.425000190734863,-7.625,4.499996185302734,4,0.04149713922539866,1.0000000000000149,62.1500015258789,-1.7499856949398234,61.54999923706055,-1.0909078298503803,61.20000076293945,0.04149713922539866
4672,2018-06-18,60.349998474121094,61.54999923706055,60.0,61.5,77196.0,-0.0179007693272768,1.479998779296875,1.3529454003644164,52.352928768799174,61.41755839925189,0.33775482822260017,-0.6012000907098951,-3.906784781490643,-7.424472656239232,30.353418561893008,1.5499992370605469,1.2573766379741684,0.329998207092288,-2.1649225544836455,2.8249189686682215,-0.9174621736956823,1.5774585878802583,-2.2826617386794936,14.285647556336833,-45.841499521581305,1.247460380787967,6,0.4250011444091797,-1.2499980926513672,-4.062498092651367,-6.524997711181641,5.349998474121094,0,0.070422536991819,1.695647270338956,61.45000076293945,1.0000000000000149,62.1500015258789,-1.7499856949398234,61.54999923706055,0.070422536991819
4673,2018-06-19,59.9000015258789,60.20000076293945,59.45000076293945,59.849998474121094,69191.0,-0.007456453349127368,1.3076868903834642,-0.04348085687937657,57.7922196950518,60.290605937814775,0.9416447352007964,-0.005796471395193237,-3.305617605259336,-6.92472994130717,28.93642144142875,0.8999977111816406,1.341183608584899,-0.21249885559083026,-2.530817704169067,2.1058199929874064,-1.371658279879945,0.9466605686982845,-1.4820516682374674,15.000025431314867,-47.18590765128806,1.159159424289117,6,0.8749980926513743,-0.8000011444091726,-3.512500762939446,-6.075000762939446,7.199996948242209,1,0.10016694235655033,1.479998779296875,60.349998474121094,1.695647270338956,61.45000076293945,1.0000000000000149,62.1500015258789,0.10016694235655033
4674,2018-06-20,60.75,60.849998474121094,60.099998474121094,60.29999923706055,60501.0,0.014190291360073992,1.3077004337032625,8.999465974978392,59.87654495413884,60.166997372187936,0.13745469375908925,-0.665450641856367,-3.9656616799491644,-7.735502068951689,28.262019837203887,0.9499969482421946,1.3667344115940523,0.4949996948242159,-1.5892515709636967,2.5792509606121286,-0.5471259380697404,1.5371253277181722,-2.0094860699347237,43.333307902018234,-22.799847787947286,1.0421256328939572,6,0.024999618530273438,-1.1749992370605469,-4.524999618530273,-6.924999237060547,6.400001525878892,2,0.0995885276009516,1.3076868903834642,59.9000015258789,1.479998779296875,60.349998474121094,1.695647270338956,61.45000076293945,0.0995885276009516
4675,2018-06-21,60.54999923706055,61.099998474121094,60.1500015258789,61.0,60336.0,-0.003292193628632978,1.9230778259670511,-1.0,60.24844367297447,59.85895269685405,0.48222698768347527,-0.3204227521398906,-3.545099917513639,-7.491451242909491,27.231369529590378,0.9499969482421946,1.3486890558035753,0.19249897003173544,-1.7231630326248961,2.108160972688367,-0.7653320312965803,1.1503299713600512,-1.5127263603653347,36.666615804036454,-30.75695769363338,0.9578310013283157,6,0.40000152587890625,-0.9749984741210938,-4.32499885559082,-6.724998474121094,6.649997711181641,3,0.07349299453361113,1.3077004337032625,60.75,1.3076868903834642,59.9000015258789,1.479998779296875,60.349998474121094,0.07349299453361113
4676,2018-06-22,59.75,60.849998474121094,59.70000076293945,60.5,43763.0,-0.013212208871026587,-1.7058818249544478,1.6666638409697792,53.21637296443316,58.4535056842547,1.3102787177591466,0.4639859111730189,-2.551854821336917,-6.6412280233081376,25.39085994907664,1.1499977111816406,1.190168117145042,-0.5825002670288058,-2.5170267061312472,1.3520261720736357,-1.5497634865800265,0.384762952522415,-0.4397088924052497,14.285688335373894,-52.556398776407974,0.9672632195512221,6,1.2000007629394531,-0.07499885559082031,-3.5249996185302734,-5.924999237060547,7.4499969482421875,4,0.10041841004184104,1.9230778259670511,60.54999923706055,1.3077004337032625,60.75,1.3076868903834642,59.9000015258789,0.10041841004184104
4677,2018-06-25,58.75,59.75,58.75,59.20000076293945,52522.0,-0.01673640167364021,-3.4444369092527443,0.6000010172526041,45.65217481443764,56.207592210544746,2.126285283594214,1.3355641143969024,-1.382363699147156,-5.602695992045767,22.809117236594616,1.0,1.1288914830771688,-1.4575002670288058,-3.4641400829861126,0.5491395489285011,-2.4608201750074628,-0.45418035905014875,3.700000762939453,0.0,-62.59387818058444,1.0033199079786537,6,1.8500003814697266,0.9250011444091797,-2.5249996185302734,-4.924999237060547,7.6999969482421875,0,0.12255313954454783,-1.7058818249544478,59.75,1.9230778259670511,60.54999923706055,1.3077004337032625,60.75,0.12255313954454783
4678,2018-06-26,59.25,59.70000076293945,58.9000015258789,59.29999923706055,68693.0,0.008510638297872353,-1.1333421495673897,0.11110922731318612,42.52873412021392,53.708046950003435,1.4757830532737017,0.8226084979938548,-1.6810014241319067,-6.049688284096135,20.339526402600654,0.9500007629394531,1.0077439210044759,-0.9225002288818374,-2.972011936095498,1.1270114783318235,-1.9472560824886713,0.10225562472499661,3.1260007476806635,21.276609559799883,-35.704296615835375,1.024755853606831,6,1.3500003814697266,0.4250011444091797,-3.0124998092651367,-5.375,8.650001525878892,1,0.10886070798720993,-3.4444369092527443,58.75,-1.7058818249544478,59.75,1.9230778259670511,60.54999923706055,0.10886070798720993
4679,2018-06-27,58.95000076293945,59.6500015258789,58.599998474121094,59.349998474121094,96154.0,-0.005063278262625315,1.0999980926586588,8.000076295109483,44.047614722562315,51.873829365762504,1.5289753337724932,1.2040285934551918,-1.1854218843110829,-5.6747352974643235,18.869794440271644,1.0500030517578054,0.750152208785039,-1.23499946594238,-3.249446857715732,0.7794479258309721,-2.2422231618290525,-0.22777577005570748,3.3534799697875997,14.000091552734375,-38.75154614827008,1.0072236958866745,6,1.5749988555908203,0.7250003814697266,-2.71250057220459,-5.075000762939453,8.649997711181655,2,0.13825271595764543,-1.1333421495673897,59.25,-3.4444369092527443,58.75,-1.7058818249544478,59.75,0.13825271595764543
4680,2018-06-28,57.95000076293945,59.25,57.599998474121094,58.70000076293945,47505.0,-0.01696352819436564,-1.2758569887664097,1.875010728897451,35.955046547910925,50.18556447339135,2.090377595168441,2.223519015032636,-0.03772662813059924,-4.596851979478224,17.52782710218894,1.6500015258789062,0.4592616065841213,-2.174999427795413,-4.38156819083234,0.03156933524151384,-3.2782838093138764,-1.0717150462769496,4.20534067944336,10.769301194411057,-36.77451434041469,1.1032843815184623,6,1.6249980926513672,1.7250003814697266,-1.5625,-4.075000762939453,9.499996185302734,3,0.1587575606870928,1.0999980926586588,58.95000076293945,-1.1333421495673897,59.25,-3.4444369092527443,58.75,0.1587575606870928
4681,2018-06-29,58.45000076293945,58.79999923706055,58.1500015258789,58.599998474121094,62647.0,0.008628127582696488,1.363631319401603,0.1999969482421875,32.94118227843444,48.028703752239714,1.2517055526431662,1.7793033262807114,-0.40213086993645675,-5.006328934755288,17.60067900841861,0.8499984741210938,0.14583929930691397,-1.6524993896484403,-3.919998286459304,0.6149995071624232,-2.786248838053872,-0.5187499412430085,3.4320201013476535,39.534962119195896,-2.030109505694597,1.13374944840543,6,0.8999977111816406,1.2250003814697266,-1.9250001907348633,-4.575000762939453,10.450000762939439,4,0.14970053158409402,-1.2758569887664097,57.95000076293945,1.0999980926586588,58.95000076293945,-1.1333421495673897,59.25,0.14970053158409402
4682,2018-07-02,58.04999923706055,58.4000015258789,57.70000076293945,57.70000076293945,33629.0,-0.006843481961638087,-3.000021798365082,-2.3333587650364946,31.999991280691972,45.16290059508862,1.4428759586001476,2.2016098569915954,0.1316140522550029,-4.547708597307171,17.732139477466326,0.75,-0.18001032050458576,-1.9950008392333984,-4.412241463010474,0.4222397845436774,-3.2036211511219364,-0.7863805273448605,3.575100283816596,21.428584403718055,-15.712539297379877,1.208620311888538,7,1.2999992370605469,1.6250019073486328,-0.7874994277954102,-3.625,9.799999237060561,0,0.15762270166129566,1.363631319401603,58.45000076293945,-1.2758569887664097,57.95000076293945,1.0999980926586588,58.95000076293945,0.15762270166129566
4683,2018-07-03,60.099998474121094,60.4000015258789,57.599998474121094,58.6500015258789,117722.0,0.03531437147292471,1.731706227809672,4.142866485013644,43.06219781302874,43.29463980163195,-0.6434342596319809,0.20546201408845377,-1.7838534314276728,-6.488411791788835,17.545365807895553,2.8000030517578054,-0.3235872285542385,0.027498435974123936,-2.3785191140675153,2.433515986015763,-1.1755103390466957,1.2305072109949435,1.2835949839506853,89.28561697211482,55.557837480840156,1.2030087750208198,7,-0.75,-0.42499732971191406,-1.8874988555908203,-5.149999618530273,8.550003051757798,1,0.10565721523030303,-3.000021798365082,58.04999923706055,1.363631319401603,58.45000076293945,-1.2758569887664097,57.95000076293945,0.10565721523030303
4684,2018-07-04,61.1500015258789,61.1500015258789,59.849998474121094,59.849998474121094,66921.0,0.01747093308513037,1.0000000000000109,0.8965557157439371,45.412844678848025,41.64623991339568,-1.822371988349765,-0.8403719152659193,-2.68112598338913,-7.427012972152717,16.97482007191771,1.3000030517578054,-0.3822998206543602,1.0475013732910057,-1.398219959397089,3.4932227059791003,-0.17535929305304165,2.270362039635053,0.0065762331558403275,100.0,70.82502791969068,1.2228606663440484,7,-1.7750015258788991,-1.4750003814697195,-2.8875017166137624,-6.200002670288079,8.199996948242209,2,0.11038429814500272,1.731706227809672,60.099998474121094,-3.000021798365082,58.04999923706055,1.363631319401603,58.45000076293945,0.11038429814500272
4685,2018-07-05,61.4000015258789,61.599998474121094,60.849998474121094,61.349998474121094,53878.0,0.0040883073387039115,2.3333559391000644,0.03846379567355133,49.7607692181331,41.262283941584556,-2.167002821531689,-1.0289252046780817,-2.777177227056235,-7.569093861813265,16.414934344164873,0.75,-0.45316579737747986,1.2250013351440359,-1.286760663963335,3.736763334251407,-0.030879664409653174,2.480882334697725,-3.8000030517578054,95.00007629394514,64.11550711934919,1.2558809995536864,7,-1.8000030517578054,-1.7250003814697195,-3.0000019073486257,-6.450002670288079,9.8499984741211,3,0.10097714648474443,1.0000000000000109,61.1500015258789,1.731706227809672,60.099998474121094,-3.000021798365082,58.04999923706055,0.10097714648474443
4686,2018-07-06,62.20000076293945,63.70000076293945,61.29999923706055,61.70000076293945,89445.0,0.013029303211391063,-2.6923013721140414,9.99938968568955,59.11331382262441,42.757966053605315,-2.8864643257065197,-1.7824856009897445,-3.4204289086271302,-8.241375368854612,16.653170334682986,2.4000015258789062,-0.5974811542234448,1.9375005722045913,-0.7315967172795581,4.606597861688741,0.602951927462513,3.2720492169466695,-4.520002288818361,75.40984529219632,40.67306539586838,1.3345486447420765,7,-1.5500011444091797,-1.8999996185302734,-3.8000011444091797,-7.250001907348633,11.60000228881836,4,0.08440508232969068,2.3333559391000644,61.4000015258789,1.0000000000000109,61.1500015258789,1.731706227809672,60.099998474121094,0.08440508232969068
4687,2018-07-09,62.5,63.25,62.25,62.349998474121094,61523.0,0.004823138800334137,-4.714310626702997,0.3000030517578125,62.99999237060549,45.03255030364882,-2.9039691226716116,-2.099557569012049,-3.5875888274557184,-8.420196044216908,16.368019972407456,1.0499992370605469,-0.7291889170077681,2.17999973297119,-0.633389656625134,4.993389122567514,0.773305038173028,3.586694427769352,-4.579201434326173,80.32786372655761,41.314327078335474,1.4066946947981627,7,-1.8500003814697266,-1.8500003814697266,-4.050000190734863,-7.55000114440918,10.5,0,0.10240002441406237,-2.6923013721140414,62.20000076293945,2.3333559391000644,61.4000015258789,1.0000000000000109,61.1500015258789,0.10240002441406237
4688,2018-07-10,63.349998474121094,63.4000015258789,62.599998474121094,62.75,74335.0,0.013599975585937507,1.2857080576778717,3.999949137887188,62.99999237060547,47.13837004232028,-3.476849267016078,-2.9304717302889927,-4.301803419569964,-9.140607637211701,15.818563220226983,0.9000015258788991,-0.710727542621683,2.9224983215332045,-0.1817389549840911,6.0267355980505,1.3703796832745567,4.474616959791852,-5.198031820556643,90.90903686382529,50.27560051478659,1.5521186382586467,7,-2.6999988555908203,-2.6999988555908203,-4.712498664855957,-8.399999618530273,8.650001525878906,1,0.07103394014821163,-4.714310626702997,62.5,-2.6923013721140414,62.20000076293945,2.3333559391000644,61.4000015258789,0.07103394014821163
4689,2018-07-11,62.9000015258789,63.5,62.70000076293945,62.95000076293945,59396.0,-0.007103345841847464,-2.5555461365659307,-0.08333227369252103,61.463430065408076,49.97263487759774,-2.690562264499988,-2.5024523276215476,-3.7555256821280025,-8.584838603795255,15.256464095856462,0.7999992370605469,-0.5292704329953963,2.405001258850092,-0.8567227481473338,5.666725265847518,0.7741392553513791,4.035863262348805,-4.526113507939449,71.92987387416304,29.52256570736388,1.630862003498712,7,-2.2500019073486257,-2.2500019073486257,-4.087501525878899,-7.950002670288079,8.949996948242195,2,0.09141494213850332,1.2857080576778717,63.349998474121094,-4.714310626702997,62.5,-2.6923013721140414,62.20000076293945,0.09141494213850332
4690,2018-07-12,64.90000152587889,65.05000305175781,63.25,63.25,85581.0,0.031796501613392314,-1.18181986322589,-33.00053406576141,72.48909562665659,54.36684747184466,-4.0242181172469955,-4.517479290108483,-5.622736270715414,-10.45087464333804,14.654368988380856,2.1500015258789134,-0.28140173729444484,4.267501258850082,0.5168132226475421,8.018189295052622,2.3921572407488085,6.1428452769513555,-6.3130689981394426,95.99996337894312,47.968546216098545,1.8753440181012704,7,-3.575000762939439,-3.575000762939439,-6.087501525878892,-9.950002670288072,7.000000000000014,3,0.06856697755958874,-2.5555461365659307,62.9000015258789,1.2857080576778717,63.349998474121094,-4.714310626702997,62.5,0.06856697755958874
4691,2018-07-13,64.0,65.5,63.9000015258789,65.19999694824219,63161.0,-0.013867511628948392,-1.2857220708446735,-0.7272702051611712,73.1277564132296,58.93659915323772,-2.5190640369471993,-3.601282658148314,-4.599277594218705,-9.423976035310247,14.540387147046003,1.5999984741211009,-0.022810711338145495,3.239999771118164,-0.7906201661445209,7.270619708380849,1.2246898024868216,5.2553097397495065,-5.025283240819448,53.84615384615385,-0.25013644607314234,2.0153099686313425,7,-2.450000762939453,-2.450000762939453,-5.1875,-9.05000114440918,9.150001525878906,4,0.11328125,-1.18181986322589,64.90000152587889,-2.5555461365659307,62.9000015258789,1.2857080576778717,63.349998474121094,0.11328125
4692,2018-07-16,64.59999847412111,64.65000152587889,63.54999923706055,63.95000076293945,57261.0,0.009374976158142312,1.9333245171890117,-0.5416661368462664,73.36244497839121,62.303293282722436,-2.3381136751112237,-4.0755099803949975,-5.1243296974098484,-9.88814874931738,15.07549835287018,1.1000022888183452,0.45719656957931676,3.6274982452392734,-0.7456824882812327,8.00067897875978,1.440907878479024,5.814088611999523,-5.103259055674997,68.96548095414785,10.274983743795275,2.186590366760252,7,-1.924999237060561,-3.049999237060561,-5.824997901916518,-9.139999389648452,9.300003051757798,0,0.142414934906264,-1.2857220708446735,64.0,-1.18181986322589,64.90000152587889,-2.5555461365659307,62.9000015258789,0.142414934906264
4693,2018-07-17,65.90000152587889,66.0,64.5,64.75,46492.0,0.020123886725455176,1.2222247339598864,1.7692393466867165,77.91164793992573,65.91427142284218,-3.049558924794688,-5.16792264105203,-6.281154249836376,-11.052648571277459,16.264857654848537,1.5,1.0073329868254888,4.627501296997053,-0.2320500527109033,9.487052646705017,2.197725622143068,7.057276971851039,-5.923001260908471,96.96974250787461,31.27845448111445,2.429775674853982,7,-2.475002288818345,-4.100002288818345,-6.9875011444091655,-9.975002288818345,9.299995422363295,1,0.10773897283345191,1.9333245171890117,64.59999847412111,-1.2857220708446735,64.0,-1.18181986322589,64.90000152587889,0.10773897283345191
4694,2018-07-18,66.80000305175781,66.80000305175781,66.09999847412111,66.30000305175781,53036.0,0.013657078983912996,1.8000183105468182,0.43478203180458697,85.82996214029501,69.92195952530462,-3.4238820791287736,-5.893601532305382,-7.03262662980282,-11.808142711077352,17.219079549940545,0.9000015258789205,1.6853637060885944,5.2250026702880845,-0.21602163137339403,10.66602697194957,2.504490519457349,7.945514821118827,-6.220702813284433,100.0,26.231176735235422,2.720512150830742,7,-2.750001907348633,-4.600002288818359,-7.6125030517578125,-10.400003433227539,7.799995422363281,2,0.07784426213593343,1.2222247339598864,65.90000152587889,1.9333245171890117,64.59999847412111,-1.2857220708446735,64.0,0.07784426213593343
4695,2018-07-19,65.0,66.90000152587889,64.84999847412111,66.90000152587889,79571.0,-0.026946152238393473,1.1578962162249007,-3.800003051757784,73.99266181087104,71.57522041288757,-1.1840299619877754,-3.9454049678689103,-5.119679230611013,-9.88859928437266,17.696449329111672,2.050003051757784,2.115966135957507,3.2024995803833036,-2.4228642318499283,8.827863392616543,0.38981767426668057,6.015181486499927,-3.6742154239324876,43.28357529125497,-33.37740460063572,2.8126819061166195,7,-0.4249992370605469,-2.750000000000007,-5.8125,-8.600000381469727,9.699996948242188,3,0.10538459190955529,1.8000183105468182,66.80000305175781,1.2222247339598864,65.90000152587889,1.9333245171890117,64.59999847412111,0.10538459190955529
4696,2018-07-20,65.75,66.40000152587889,65.25,65.40000152587889,84008.0,0.011538461538461497,-2.538457926922266,-0.1842095752840028,77.49999523162975,73.18633184189027,-1.5393889408913424,-4.451060691877565,-5.7199007146124785,-10.507895559918673,18.575264548640018,1.400001525878892,2.49741330912547,3.6524995803832994,-2.1502657415086333,9.455264902275232,0.7511169194373366,6.553882241329262,-3.6438250509588954,65.67161969657833,-17.233321424878014,2.9013826609459654,7,-1.0,-3.500000000000007,-5.96250057220459,-9.200000762939453,7.849998474121094,4,0.09353614488028761,1.1578962162249007,65.0,1.8000183105468182,66.80000305175781,1.2222247339598864,65.90000152587889,0.09353614488028761
4697,2018-07-23,65.94999694824219,65.94999694824219,65.05000305175781,65.5,58031.0,0.003041778680489493,3.0,1.285711171662073,74.0740647713537,74.4167843308623,-1.3393899367204654,-4.304699073787425,-5.779214145394974,-10.574698881184034,20.180333354481782,0.899993896484375,2.84238782212131,3.4924966812133817,-2.329175681162127,9.314169043588883,0.5816605000256345,6.403332862401136,-3.1726862784437913,60.416501098314576,-20.78569416881222,2.910836181187752,7,-1.1499958038330078,-3.6999969482421946,-6.049996376037598,-9.349996566772461,9.700004577636719,0,0.10917369083864115,-2.538457926922266,65.75,1.1578962162249007,65.0,1.8000183105468182,66.80000305175781,0.10917369083864115
4698,2018-07-24,65.69999694824219,66.5,65.30000305175781,66.05000305175781,71397.0,-0.0037907507440250177,-1.0869622906881087,-0.7777966159167203,70.0440353923291,75.37018492274241,-0.8057164346752614,-3.738373773866087,-5.362744748122381,-10.182824864388138,21.958651198510985,1.1999969482421875,3.034456822289883,2.919996833801271,-2.8680485945585303,8.70804226216108,0.025974119621366754,5.814019547981175,-2.345509558592525,41.46327847620737,-35.81777154876669,2.8940227141799038,7,-0.6249961853027344,-3.4499969482421946,-5.7624969482421875,-9.049997329711914,10.900001525878906,1,0.12480981672033575,3.0,65.94999694824219,-2.538457926922266,65.75,1.1578962162249007,65.0,0.12480981672033575
4699,2018-07-25,67.09999847412111,67.19999694824219,65.59999847412111,65.75,73666.0,0.021309004427836342,1.0645202573328358,-3.857071235504444,72.79998779296882,75.40472849677711,-1.729131984784587,-4.739487704410308,-6.576576498326986,-11.411731514237111,24.169571305122695,1.5999984741210795,3.2180354583493056,3.912498474121108,-1.887761948237781,9.712758896480004,1.0123682629416635,6.812628685300552,-3.249139105399351,95.74474301910006,19.849727191158195,2.900130211179448,7,-1.7250003814697408,-4.700000762939467,-7.162498474121108,-10.449998855590835,9.34999847412108,2,0.12071533022828684,-1.0869622906881087,65.69999694824219,3.0,65.94999694824219,-2.538457926922266,65.75,0.12071533022828684
4700,2018-07-26,67.15000152587889,67.75,66.75,67.55000305175781,62259.0,0.0007452019805496146,1.500014305196601,-0.29629776147660775,71.06382619530658,75.17540291700789,-1.5940385268598192,-4.284583039123689,-6.444049797374689,-11.29180537761097,25.984718886846913,1.0,3.364272968921213,3.5025014877319194,-2.0004617135872707,9.00546468905111,0.7510198870723315,6.253983088391514,-2.763280144433864,77.77780917449805,1.7461814505935251,2.751481600659594,7,-1.5000019073486186,-4.475002288818345,-6.975001335144029,-10.500001907348619,9.15000152587892,3,0.11094559611247434,1.0645202573328358,67.09999847412111,-1.0869622906881087,65.69999694824219,3.0,65.94999694824219,0.11094559611247434
4701,2018-07-27,67.19999694824219,67.59999847412111,67.05000305175781,67.30000305175781,39471.0,0.0007445334508895396,-1.750019073777442,0.25001430506016775,70.43476934018345,74.85010562387369,-1.2766299703338149,-3.842443833399571,-6.3297377171247575,-11.175603919251316,27.897959299375025,0.5499954223632955,3.5872743103058014,3.114997100830081,-2.02761093902285,8.257605140683005,0.5436930809036227,5.686301120756546,-2.2078854154572696,79.62949357717282,3.9702375358350963,2.5713040199264623,7,-1.0749969482421875,-4.524997711181641,-6.937496185302734,-10.549997329711914,9.300003051757812,4,0.11160714792556536,1.500014305196601,67.15000152587889,1.0645202573328358,67.09999847412111,-1.0869622906881087,65.69999694824219,0.11160714792556536
4702,2018-07-30,67.19999694824219,67.34999847412111,66.84999847412111,66.94999694824219,35731.0,0.0,-1.2222372927335166,-2.4998474214220323,68.07510761743,73.75715669915195,-0.9711630979652739,-3.2905075254886356,-6.162042549742068,-11.00740042468668,29.52920616320779,0.5,3.505218665896983,2.6574972152709933,-1.8079569564888232,7.12295138703081,0.42477012939109215,4.8902243011509015,-1.7114654913585525,77.55086788363447,3.6627812396962582,2.2327270858799073,7,-0.8999977111816406,-4.524997711181641,-6.887495994567871,-10.549997329711914,8.950004577636719,0,0.09523812226968142,-1.750019073777442,67.19999694824219,1.500014305196601,67.15000152587889,1.0645202573328358,67.09999847412111,0.09523812226968142
4703,2018-07-31,66.44999694824219,67.55000305175781,65.90000152587889,67.40000152587889,84168.0,-0.011160714792556536,1.6399863282084688,-3.800018310546818,66.2100179830677,71.57716290390447,-0.15079996288650932,-2.150654802686546,-5.252828679726576,-10.102867819126743,31.378716962385862,1.6500015258789205,3.475859641320497,1.5899972915649414,-2.425838171638418,5.605832754768301,-0.4179204400367382,3.597915023166621,-0.5544011535976097,39.534784691541624,-33.17167096822963,2.0079177316016805,7,-0.14999771118164062,-3.7749977111816406,-6.312496185302734,-9.799997329711914,8.850006103515625,1,0.1384500376245703,-1.2222372927335166,67.19999694824219,-1.750019073777442,67.19999694824219,1.500014305196601,67.15000152587889,0.1384500376245703
4704,2018-08-01,67.90000152587889,68.05000305175781,66.5,66.5,76796.0,0.021820987874026754,-1.2142876605577082,-1.4736787156980131,64.42306422624074,70.51387428338998,-1.5962202299818387,-3.234892468093207,-6.51865194799241,-11.39233102696953,32.94995269127156,1.600006103515625,3.4438480817719253,2.7025018692016403,-1.1309338291861337,6.535937567589414,0.7857840200077533,4.619219718395527,-2.0,93.02318979436073,22.302227151160594,1.916717849193886,8,-1.3499984741210795,-5.075000762939439,-7.762500762939439,-11.150001525878892,8.250000000000014,2,0.1281295545321357,1.6399863282084688,66.44999694824219,-1.2222372927335166,67.19999694824219,-1.750019073777442,67.19999694824219,0.1281295545321357
4705,2018-08-02,67.59999847412111,68.15000152587889,67.25,67.5,70142.0,-0.004418306995817134,-2.0000127156898424,0.071427403665386,68.36731913489004,69.49913249486335,-0.993052176286028,-2.578801952514354,-6.05349893239169,-10.951061851483125,34.356763843299056,0.900001525878892,3.213659784544461,2.0924989700317553,-1.4387554473535857,5.623753387417089,0.3268717613390919,3.858126178724426,-1.699996948242216,75.55541992187626,2.5883770637072274,1.7656272086926685,8,-0.9999961853027486,-4.724998474121115,-7.499998092651381,-10.849998474121108,8.200004577636705,3,0.13091714014622458,-1.2142876605577082,67.90000152587889,1.6399863282084688,66.44999694824219,-1.2222372927335166,67.19999694824219,0.13091714014622458
4706,2018-08-03,67.44999694824219,69.09999847412111,67.30000305175781,67.84999847412111,110757.0,-0.0022189575335026523,-4.142922538665312,-4.000076295109057,65.24061116664285,68.51763764989548,-0.6443017283918664,-2.124227565814394,-5.793101800934366,-10.638475010684658,34.929724262103925,1.7999954223632955,2.7848414670474284,1.6799976348876982,-1.5866431557649037,4.9466384255403,0.04667723956140435,3.313318030213992,-1.0999954223632926,48.437403142359884,-24.001606882551656,1.6333203953263002,8,-0.24999618530273438,-4.099998474121087,-7.8249969482421875,-10.399995803833008,8.700004577636719,4,0.13120839887222946,-2.0000127156898424,67.59999847412111,-1.2142876605577082,67.90000152587889,1.6399863282084688,66.44999694824219,0.13120839887222946
4707,2018-08-06,68.90000152587889,69.80000305175781,67.15000152587889,67.15000152587889,88362.0,0.021497474325304466,-2.028573172433052,-4.374983310762972,65.78944832338306,68.04490575334592,-1.8236142232980086,-3.2360921818688126,-7.1458233959735935,-11.909425085438457,35.642213575949995,2.6500015258789205,2.665464829934109,2.8100021362304517,-0.3603537171646565,5.98035798962556,1.2248242095328976,4.395180062928006,-2.000000610351549,76.92304682685752,7.273597946511032,1.5851779266975556,8,-1.200000762939439,-5.200000762939439,-9.387501716613755,-11.575000762939439,6.849998474121108,0,0.11030476496094921,-4.142922538665312,67.44999694824219,-2.0000127156898424,67.59999847412111,-1.2142876605577082,67.90000152587889,0.11030476496094921
4708,2018-08-07,67.84999847412111,69.05000305175781,67.84999847412111,68.90000152587889,55295.0,-0.015239521458695449,-1.2857163617340095,-0.6000017438615909,55.44038132675346,66.1160605904331,-0.4878652242071979,-1.9306607569236292,-5.9668234516245064,-10.687848892569,36.32216048947097,1.2000045776367045,2.3991557679355253,1.5349990844726733,-1.4498921288054163,4.519890297750763,0.04255347783363561,3.027444691111711,-0.6999969482422159,40.90900683870593,-23.872654368151153,1.4924456066390448,8,3.8146972514141453e-06,-4.149997711181655,-8.337498664855971,-10.224998474121108,8.34999847412108,1,0.12232871390444511,-2.028573172433052,68.90000152587889,-4.142922538665312,67.44999694824219,-2.0000127156898424,67.59999847412111,0.12232871390444511
4709,2018-08-08,68.65000152587889,68.75,67.69999694824219,68.05000305175781,47181.0,0.011790760055255145,1.6250226498946183,-0.5714254573990399,71.09823377654311,66.11988365501493,-1.1676714246097077,-2.4008962205315925,-6.585576467577042,-11.294237181642444,36.934186734285156,1.0500030517578125,2.254270387278609,2.047502136230449,-0.6458574740312173,4.740861746492122,0.7008223310996158,3.394181941361282,-1.5,56.60374099228106,-10.447127959081897,1.3466798051308357,8,-0.7999992370605327,-3.825000762939439,-9.137501716613755,-10.650001525878892,7.500000000000014,2,0.09686819196023011,-1.2857163617340095,67.84999847412111,-2.028573172433052,68.90000152587889,-4.142922538665312,67.44999694824219,0.09686819196023011
4710,2018-08-09,69.34999847412111,69.34999847412111,68.65000152587889,69.0,58850.0,0.010196604991747016,2.9999999999998375,0.5833322736925467,70.9301902643761,66.17493042436966,-1.701736281985248,-2.899052944196356,-7.1069594603056885,-11.799054085935204,36.98120739197883,0.6999969482422159,2.236120328457247,2.5249992370605554,-0.3077978576653919,5.35779633178651,1.1086006896975817,3.941397784423529,-1.6699966430664261,83.01870496140744,15.140962421269762,1.416398547362976,8,-1.4999961853027486,-4.024997711181655,-9.824997901916518,-11.249998092651381,6.5999984741210795,3,0.09805339872206797,1.6250226498946183,68.65000152587889,-1.2857163617340095,67.84999847412111,-2.028573172433052,68.90000152587889,0.09805339872206797
4711,2018-08-10,71.25,71.75,68.84999847412111,69.65000152587889,83816.0,0.02739728287936316,1.2307717137097256,4.571444141689228,75.72812441668589,67.02526562428699,-3.315488302039995,-4.456542834700741,-8.79452673382741,-13.49882921968728,37.167767843754284,2.900001525878892,2.098881187064137,4.06250076293945,0.9139205276056828,7.211080998273218,2.4882106452725736,5.636790880606327,-3.5500030517578125,89.13043117703356,19.46995240419764,1.5742901176668838,8,-2.424999237060547,-4.725000381469727,-11.612500190734863,-13.024999618530273,4.3000030517578125,4,0.06385969195449559,2.9999999999998375,69.34999847412111,1.6250226498946183,68.65000152587889,-1.2857163617340095,67.84999847412111,0.06385969195449559
4712,2018-08-13,73.80000305175781,73.94999694824219,71.0999984741211,71.3499984741211,93352.0,0.03578951651589923,1.0727319134297137,1.5312543213408538,82.14282686753356,68.79557772256096,-5.398539545924891,-6.621450266872614,-11.107755692615555,-15.824719474582807,37.900554073404784,2.8499984741210938,2.0783883811385806,6.152503585815424,2.051478286368706,10.253528885262142,4.101990936092065,8.203016235538783,-5.29000549316406,97.60009765625,23.366044867023362,2.0505126497233594,8,-3.5750045776367188,-5.700004577636719,-13.325002670288086,-14.950002670288086,2.149993896484375,0,0.03184279643556365,1.2307717137097256,71.25,2.9999999999998375,69.34999847412111,1.6250226498946183,68.65000152587889,0.03184279643556365
4713,2018-08-14,73.0,74.0,72.25,73.94999694824219,138029.0,-0.0108401493045569,2.3333236452414514,-0.38775313193845423,74.58329280225234,69.92449200878448,-3.9914533946325577,-5.546639325643028,-10.086676107558176,-14.803619006961142,38.13758215598877,1.75,2.068856961795916,4.997500610351565,0.34171859323578246,9.653282627467355,2.669609601793667,7.325391618909464,-4.150001525878892,84.12699181596456,12.092829612770586,2.327891008557895,8,-2.424999237060547,-4.700000762939453,-12.350000381469727,-14.0,2.6500015258789062,1,0.03767123287671237,1.0727319134297137,73.80000305175781,1.2307717137097256,71.25,2.9999999999998375,69.34999847412111,0.03767123287671237
4714,2018-08-15,72.0,73.3499984741211,71.9000015258789,73.3499984741211,150595.0,-0.013698630136986356,1.1481460550334281,1.4210555903564144,68.72583415076737,69.96432701054863,-2.624725105915644,-4.360667795489277,-8.904899463521637,-13.583217826036297,37.981880532337,1.4499969482421875,2.106936170433258,3.7375007629394474,-1.2073417321479099,8.682343258026798,1.2650795153957688,6.209922010483126,-2.1200012207031165,62.61681176780976,-8.33180900651329,2.4724212475436755,8,-1.4249992370605469,-3.6499996185302734,-11.350000381469727,-12.625,2.3499984741210938,2,0.05833329094780826,2.3333236452414514,73.0,1.0727319134297137,73.80000305175781,1.2307717137097256,71.25,0.05833329094780826
4715,2018-08-16,71.8499984741211,72.19999694824219,71.19999694824219,72.0,115538.0,-0.002083354526095871,2.636393901982272,0.11111236697994314,67.81606238669215,70.25048825722078,-2.020990830574874,-3.869563517755637,-8.551773780351432,-13.221509135218291,38.667773889024495,1.0,2.2412501298423706,3.244999313354498,-1.6972906998642543,8.187289326573257,0.7738543067451218,5.716144319963874,-1.1459994506835898,58.25240992502444,-11.119031671068825,2.4711450066093787,8,-1.2749977111816406,-3.2249984741210938,-11.19999885559082,-12.124998092651367,2.75,3,0.05984694701568549,1.1481460550334281,72.0,2.3333236452414514,73.0,1.0727319134297137,73.80000305175781,0.05984694701568549
4716,2018-08-17,71.9000015258789,72.3499984741211,71.05000305175781,72.05000305175781,84990.0,0.0006959367128702709,2.4666897246269186,1.0,67.93890906888407,70.48931722894311,-1.5347762770505682,-3.6208426508805758,-8.41000261543575,-13.083710783534258,39.40844317551835,1.2999954223632812,2.327563922437349,2.987502288818362,-1.972113351421271,7.947117929057995,0.5076944686985456,5.467310108938179,2.0999984741210938,28.81353740476178,-37.890596601001185,2.479807820119816,8,-1.0500030517578125,-3.125001907348633,-10.575000762939453,-11.5,3.5999984741210938,4,0.05632816879573466,2.636393901982272,71.8499984741211,1.1481460550334281,72.0,2.3333236452414514,73.0,0.05632816879573466
4717,2018-08-20,73.1500015258789,73.4000015258789,72.25,72.30000305175781,80822.0,0.017385256932854087,-1.4210441779969323,-5.666598850516251,74.6323172609636,72.62175455496646,-2.3674806318026924,-4.536360906278915,-9.478763375840174,-14.134338997460546,40.480424614529184,1.5,2.4540352810784185,3.8775020599365178,-1.2200203973157357,8.975024517188771,1.328740831310398,6.426263288562637,0.7909985351562483,71.18646259523823,1.0023964383772608,2.5487612286261236,8,-2.3000030517578125,-4.375001907348633,-11.60000228881836,-12.525001525878906,1.8499984741210938,0,0.03280931614239058,2.4666897246269186,71.9000015258789,2.636393901982272,71.8499984741211,1.1481460550334281,72.0,0.03280931614239058
4718,2018-08-21,73.9000015258789,74.55000305175781,73.0,73.4000015258789,75511.0,0.010252904775875704,-1.3846144817305774,0.5882363500911041,73.2557699404792,72.86148079540379,-2.4239405159780034,-4.891319318697413,-10.030236695832315,-14.683372068660248,41.478046882429645,1.5500030517578125,2.689911230823938,4.21750183105469,-0.9880921141765953,9.423095776285976,1.6147048584390404,6.82029880367034,-2.8499984741210938,81.42852783203125,13.549618674563078,2.6027969726156432,8,-2.299999237060547,-4.375,-11.78750228881836,-13.275001525878906,-0.40000152587890625,1,0.027740126928757824,-1.4210441779969323,73.1500015258789,2.4666897246269186,71.9000015258789,2.636393901982272,71.8499984741211,0.027740126928757824
4719,2018-08-22,75.19999694824219,75.19999694824219,73.69999694824219,74.19999694824219,57768.0,0.01759127734128718,2.0,2.0,77.33809099606293,73.57346976559123,-3.0140719325630414,-5.853479986464279,-11.123789410914526,-15.76960751529127,42.289319466200745,1.5,2.874311391802678,5.112497329711914,-0.4921896967158972,10.717184356139725,2.3101538164980155,7.914840842925813,-4.079993896484382,100.0,31.725116574434253,2.8023435132139025,8,-3.174999237060547,-5.174999237060547,-12.58749771118164,-14.324996948242188,-2.4499969482421875,2,0.00598410366886637,-1.3846144817305774,73.9000015258789,-1.4210441779969323,73.1500015258789,2.4666897246269186,71.9000015258789,0.00598410366886637
4720,2018-08-23,74.5999984741211,75.55000305175781,73.8499984741211,74.9000015258789,77293.0,-0.007978703437103274,1.124997615823304,-0.3000030517578125,74.91287346116333,73.48288632608873,-1.7780225843520725,-4.918924939177515,-10.33940668923573,-14.94519253226008,42.95141571586804,1.7000045776367188,3.2841467414201873,4.139999008178705,-1.6304900216481997,9.91048803800561,1.2547544932652528,7.025243523092158,-3.316795666503907,78.88878716362846,7.769803400777491,2.8852445149134534,8,-1.2999954223632812,-4.399997711181641,-11.474997520446777,-13.324996948242188,-2.0999984741210938,3,-0.0033512065028623583,2.0,75.19999694824219,-1.3846144817305774,73.9000015258789,-1.4210441779969323,73.1500015258789,-0.0033512065028623583
4721,2018-08-24,74.69999694824219,75.05000305175781,72.0,72.0,149755.0,0.0013404621470036737,-1.2592640734231153,-8.999898275774376,72.30766160955494,72.39009018631332,-1.4943173820557547,-4.667540027367949,-10.227490751669563,-14.829890052042032,43.06304617931054,3.0500030517578125,3.5202439297164148,3.864997482299799,-1.9876770217722566,9.717671986371855,0.9386602302637783,6.79133473433582,-3.160786125976557,76.05618668145263,5.437099092239578,2.9263372520360273,8,-1.399993896484375,-4.399993896484375,-11.287496566772461,-13.374996185302741,-1.75,4,-0.0013386677136062453,1.124997615823304,74.5999984741211,2.0,75.19999694824219,-1.3846144817305774,73.9000015258789,-0.0013386677136062453
4722,2018-08-27,73.5999984741211,74.1500015258789,72.5999984741211,73.8499984741211,168351.0,-0.014725549117267756,2.6470398161777906,-0.0925926972483286,72.03064618910368,72.10646278485237,-0.4756978165050896,-3.229040023856271,-8.88852894113559,-13.519599628488692,43.380588468681246,2.0999984741210938,3.7171912410554455,2.4449989318847685,-3.2690561269918845,8.159053990761421,-0.41202859755355803,5.302026461323095,-1.8201401180859307,45.07034080798442,-28.096235524735576,2.8570275294383265,8,-0.29999542236328125,-3.2999954223632812,-10.099998474121094,-12.274997711181648,-1.2999954223632812,0,0.025815238658557504,-1.2592640734231153,74.69999694824219,1.124997615823304,74.5999984741211,2.0,75.19999694824219,0.025815238658557504
4723,2018-08-28,75.6500015258789,75.69999694824219,73.5,74.05000305175781,123300.0,0.02785330291112209,1.588247965856001,-6.399993896484375,74.47551925221282,72.74531668501298,-2.3582635810313946,-4.800591057549269,-10.656313569462156,-15.366012418828404,44.80571509667573,2.1999969482421875,3.742833771197553,4.035001754760742,-1.5643498804016929,9.634353389923177,1.2353259371795247,6.83467757234196,-3.6500015258789062,98.64877125406728,22.421010350066908,2.7996758175812175,8,-2.2750015258789062,-5.150001525878906,-12.125000953674316,-14.32500076293946,-4.5500030517578125,1,-0.008592220922250093,2.6470398161777906,73.5999984741211,-1.2592640734231153,74.69999694824219,1.124997615823304,74.5999984741211,-0.008592220922250093
4724,2018-08-29,76.5999984741211,76.8499984741211,75.5999984741211,75.80000305175781,74039.0,0.012557791527832318,-1.0833253860776797,0.49999761581193525,74.91408412152913,73.53398576666152,-2.8911678305808834,-5.339126977955772,-11.334636497947287,-16.09205432440295,46.17352772683275,1.25,3.4333823672619985,4.549998855590815,-1.1842934055943886,10.284291116776018,1.682852724998213,7.417144986183416,-4.303998718261724,94.84535920301904,18.672048503747945,2.8671461305925985,8,-2.6499977111816406,-5.375,-12.937498092651367,-15.274997711181648,-6.999999999999986,2,-0.04046995477641446,1.588247965856001,75.6500015258789,2.6470398161777906,73.5999984741211,-1.2592640734231153,74.69999694824219,-0.04046995477641446
4725,2018-08-30,76.44999694824219,76.69999694824219,75.9000015258789,76.69999694824219,88920.0,-0.001958244502179518,5.39996337890625,-0.31250178814957513,70.31248323619765,73.79771622969635,-2.2574292208487634,-4.734869918625748,-10.90265504456407,-15.702325913371865,47.564420010035306,0.7999954223632812,3.315560269883349,3.9574974060058565,-1.6962178031734538,9.611212615185167,1.1306398014162085,6.784355010595505,-3.698597320556644,91.75254326339982,16.506954207478046,2.8268576045896525,8,-2.0249977111816406,-5.0749969482421875,-12.562499046325684,-14.974998474121094,-9.34999847412108,3,-0.048397607533550824,-1.0833253860776797,76.5999984741211,1.588247965856001,75.6500015258789,2.6470398161777906,73.5999984741211,-0.048397607533550824
4726,2018-08-31,76.30000305175781,76.55000305175781,76.0,76.44999694824219,61684.0,-0.00196198695188865,2.1428197750457754,0.5999755859375,62.01923782303902,72.39626295881585,-1.5842603469936023,-4.0979654653071975,-10.440820035213278,-15.322220600527999,48.5670998455776,0.5500030517578125,3.346962176662913,3.3650032043456974,-2.005196724871226,8.73520313356262,0.6799032397372287,6.050103168954166,-3.1387435394287166,87.05893123851102,14.036231034258137,2.685099964608465,8,-1.8750038146972656,-4.9250030517578125,-12.137503623962402,-14.075002670288086,-9.300003051757812,4,-0.049803445606418806,5.39996337890625,76.44999694824219,-1.0833253860776797,76.5999984741211,1.588247965856001,75.6500015258789,-0.049803445606418806
4727,2018-09-03,76.5,76.80000305175781,75.9000015258789,76.05000305175781,105650.0,0.00262119187736487,-1.4000040690104167,-3.0001017293997965,67.8571651003033,71.79641797657408,-1.4070533792433082,-3.8993160294207314,-10.287984479262605,-15.296590597727146,49.34047636076934,0.9000015258789062,3.429391897449804,3.185000228881833,-2.057046184931238,8.427046642694904,0.5639770219752904,5.806023435788376,-2.9698665914917086,89.55227959580132,17.19335439629522,2.621023206906537,9,-2.075000762939453,-5.125,-12.100000381469727,-14.274999618530273,-12.799999237060547,0,-0.04640526865042893,2.1428197750457754,76.30000305175781,5.39996337890625,76.44999694824219,-1.0833253860776797,76.5999984741211,-0.04640526865042893
4728,2018-09-04,76.1500015258789,76.69999694824219,75.5999984741211,76.5999984741211,120202.0,-0.004575143452563268,2.3846424714775343,-1.0,72.67763800261318,71.27858986619077,-0.7871002108381617,-3.0521026166840812,-9.598064832440599,-14.709532770958234,50.05373794505428,1.0999984741210938,3.5224968298455934,2.420001602172846,-2.2872600582176688,7.1272632625633605,0.06637077197758856,4.773632432368103,-2.287881610809336,44.000244140625,-28.368619495904724,2.3536308301952538,9,-1.7250022888183594,-4.775001525878906,-11.66250228881836,-13.825000762939453,-12.900001525878906,1,-0.05055808794452499,-1.4000040690104167,76.5,2.1428197750457754,76.30000305175781,5.39996337890625,76.44999694824219,-0.05055808794452499
4729,2018-09-05,75.30000305175781,75.94999694824219,74.6500015258789,75.94999694824219,103213.0,-0.011162159646605274,3.0000234752805297,1.444440676816656,67.51274343425581,70.4563531965344,0.0878101357697858,-1.7690589373624306,-8.401342452197369,-13.628204412407484,50.6576458323996,1.5,3.395420750328867,1.2375030517578125,-2.858692453895074,5.333698557410699,-0.8105947010686236,3.2856008045842486,-1.1390952807830956,30.23260765422899,-42.10752436776667,2.0480977528264424,9,-0.8750038146972656,-3.6250038146972656,-10.812503814697266,-12.97500228881836,-8.5,2,-0.0557769509617394,2.3846424714775343,76.1500015258789,-1.4000040690104167,76.5,2.1428197750457754,76.30000305175781,-0.0557769509617394
4730,2018-09-06,76.1500015258789,76.5,74.94999694824219,75.0999984741211,92228.0,0.011288159889407234,-1.2962904356082012,-1.6154044790835251,69.95309166610551,70.19473431392889,-0.5802140702713956,-2.1960925074941855,-8.855353346717749,-14.259540731665453,51.09007937521164,1.5500030517578125,3.28397224529067,1.7475013732910156,-1.7928635680960099,5.287866314678041,-0.02268109740249713,3.5176838439845284,-1.7201846845895545,69.767392345771,-7.744844133169465,1.7701824706935094,9,-1.4250030517578125,-4.150001525878906,-11.462499618530273,-13.674999237060547,-10.200004577636719,3,-0.08601448352606844,3.0000234752805297,75.30000305175781,2.3846424714775343,76.1500015258789,-1.4000040690104167,76.5,-0.08601448352606844
4731,2018-09-07,75.80000305175781,76.19999694824219,74.44999694824219,76.1500015258789,100377.0,-0.004596171596951915,6.77796239466947,-0.33333091131036285,63.58978331686162,69.25686066145755,-0.06455961264026655,-1.5681409010502136,-8.121388860318476,-13.701074096383984,50.478733013721076,1.75,2.9663051936732785,1.1700027465820284,-2.0911563745711277,4.4311618677351845,-0.46057681399454964,2.8005823071586065,1.0499954223632812,57.44691903123174,-20.00355362606289,1.6305795605765754,9,-0.6250038146972656,-3.8000030517578125,-11.062501907348633,-13.27500152587892,-6.7000045776367045,4,-0.1147757813637047,-1.2962904356082012,76.1500015258789,3.0000234752805297,75.30000305175781,2.3846424714775343,76.1500015258789,-0.1147757813637047
4732,2018-09-10,76.1500015258789,76.25,75.30000305175781,75.94999694824219,74999.0,0.004617393931793279,3.7499666215262546,-0.5714441416893733,62.03211697891507,67.87426040886892,-0.01654005642897971,-1.8267129674609919,-8.06254254428319,-13.838452775346141,49.23734058818377,0.9499969482421875,2.723993339159719,1.4025012969970732,-1.9017985489889497,4.706801142983096,-0.2496486259959454,3.0546512199900917,0.6519969177246026,75.55575900607639,-1.334034317462823,1.652149922993014,9,-0.5000038146972656,-4.150001525878906,-10.875001907348633,-13.150001525878906,-6.300003051757798,0,-0.12015760134646036,6.77796239466947,75.80000305175781,-1.2962904356082012,76.1500015258789,3.0000234752805297,75.30000305175781,-0.12015760134646036
4733,2018-09-11,75.75,76.5999984741211,75.3499984741211,76.3499984741211,98418.0,-0.005252810477527903,1.2727304253740142,-2.9999237078008774,53.25446297975001,65.46763583756012,0.4460442948003873,-1.2755215446970425,-7.316002500679076,-13.238772592309275,47.97218992109602,1.25,2.5472727080421578,0.8649997711181641,-2.3610622485167028,4.091061790753031,-0.7480312386992694,2.4780307809355975,1.0049584136962864,60.46521530845798,-12.943567838022481,1.6130310098174314,9,-0.125,-3.4750022888183594,-10.049999237060547,-12.39999771118164,-4.1999969482421875,1,-0.15907589751895113,3.7499666215262546,76.1500015258789,6.77796239466947,75.80000305175781,-1.2962904356082012,76.1500015258789,-0.15907589751895113
4734,2018-09-12,76.19999694824219,76.44999694824219,75.80000305175781,76.0,119365.0,0.005940553772174173,-1.1666793825182473,-0.33332909477003675,59.63856806033671,64.28164526246447,-0.07449366444060956,-1.470105053305673,-7.440936969338509,-13.482850244508711,46.9862096849407,0.6999969482421875,2.473934187391478,1.104996871948245,-1.8671369731301724,4.077130717026662,-0.38107005059096366,2.5910637944874537,0.5088622361450206,81.39529107006618,8.321142470796843,1.486066922539206,9,-0.5749969482421875,-3.924999237060547,-10.424995422363281,-12.849994659423828,-4.25,2,-0.16994747331864457,1.2727304253740142,75.75,3.7499666215262546,76.1500015258789,6.77796239466947,75.80000305175781,-0.16994747331864457
4735,2018-09-13,76.1500015258789,76.5,75.6500015258789,76.44999694824219,87473.0,-0.0006561079313066598,3.249976158233039,-1.5,58.78793091171055,63.92261116120575,-0.07993362435898632,-1.1398895136427143,-7.067817414687283,-13.227530810353201,46.568563532840784,0.8499984741210938,2.171107304961353,0.8400012969970732,-1.7400025551135911,3.4200051491077375,-0.4500006290582661,2.1300032230524124,0.5136804137854085,79.06992423839179,6.109722030688275,1.2900019260553341,9,-0.5250015258789062,-3.4000015258789062,-9.8125,-12.799999237060547,-4.450004577636719,3,-0.12278395649071105,-1.1666793825182473,76.19999694824219,1.2727304253740142,75.75,3.7499666215262546,76.1500015258789,-0.12278395649071105
4736,2018-09-14,75.94999694824219,76.25,75.5999984741211,75.94999694824219,97874.0,-0.002626455333277322,1.1666497126290627,-0.0,65.98642068473714,63.714750670587286,0.07286380802474923,-0.654467254277904,-6.566140968078997,-12.826070880300378,46.05912217628689,0.6500015258789062,1.7624997471576762,0.43749694824218466,-1.5927675362422633,2.4677614327266326,-0.5776352940000322,1.4526291904844015,0.6694112915936898,49.99970656071552,-25.39416807319931,1.0151322422422213,9,-0.375,-3.0999984741210938,-9.362495422363281,-12.599994659423828,-6.399993896484375,4,-0.13166557474406115,3.249976158233039,76.1500015258789,-1.1666793825182473,76.19999694824219,1.2727304253740142,75.75,-0.13166557474406115
4737,2018-09-17,75.55000305175781,75.94999694824219,75.0,75.80000305175781,91799.0,-0.00526654262747317,2.454611030962157,-100.0,49.122816410500775,61.09754827146369,0.3619969863514996,-0.06898936961373181,-5.872574697946021,-12.24007116533636,44.962646686679506,0.9499969482421875,1.4644422149448246,-0.0824970245361385,-1.7814987740479609,1.6165047249756839,-0.9319978992920426,0.7670038502197656,1.0260169622461888,34.37522351763107,-36.5041388932795,0.8495008747559081,9,-0.025005340576171875,-1.6000022888183594,-7.875002861022949,-11.22500228881836,-4.0,0,-0.0853739816955128,1.1666497126290627,75.94999694824219,3.249976158233039,76.1500015258789,-1.1666793825182473,76.19999694824219,-0.0853739816955128
4738,2018-09-18,75.94999694824219,76.0,75.25,75.44999694824219,87488.0,0.0052944259474132505,1.499974568943594,-2.0,43.689270048013604,58.45049567299233,-0.07750118934941952,-0.32414740463187286,-5.995697614112956,-12.454635062974567,43.48639144012244,0.75,1.3428900107770119,0.21499710083007528,-1.278886003377906,1.7088802050380565,-0.5319444512739153,0.9619386529340659,0.5835026044465792,63.3331298828125,-4.328197716623748,0.7469415521039928,9,-0.4249992370605469,-1.9999961853027344,-6.787498474121094,-10.52499771118164,-4.799995422363281,1,-0.0803159805033048,2.454611030962157,75.55000305175781,1.1666497126290627,75.94999694824219,3.249976158233039,76.1500015258789,-0.0803159805033048
4739,2018-09-19,75.6500015258789,76.0999984741211,75.3499984741211,75.9000015258789,105147.0,-0.003949906970604933,1.3077139771820274,-0.5,42.452823398500314,55.39491030992508,0.30995798334518554,0.011899929230423822,-5.4021017385014005,-11.987433823933927,41.78035325346361,0.75,1.1271769972090055,-0.10749855041504475,-1.5808680055991005,1.365870904769011,-0.8441832780070655,0.629186177176976,0.8418279747209283,43.33343505859375,-20.401439626750033,0.7366847275920255,9,-0.12500381469726562,-1.7000007629394531,-6.212501525878906,-9.85000228881836,-4.25,2,-0.05419693841934081,1.499974568943594,75.94999694824219,2.454611030962157,75.55000305175781,1.1666497126290627,75.94999694824219,-0.05419693841934081
4740,2018-09-20,74.3499984741211,75.69999694824219,73.5999984741211,75.55000305175781,118408.0,-0.017184441844500187,1.8000122070933384,4.800018310546875,34.88362465120515,52.20533712485215,1.4838185801453392,1.3620461067854421,-3.8820268194068603,-10.520498364751298,39.304265609643,2.0999984741210938,0.8512654601873919,-1.3950016021728544,-2.913276882015836,0.12327367767012731,-2.1541392420943453,-0.6358639622513635,2.1009943754315827,28.30187049614068,-31.14084239450483,0.7591376399214912,9,0.75,-0.3999977111816406,-4.887497901916504,-8.549999237060547,-2.3499984741210938,3,-0.03227977908720836,1.3077139771820274,75.6500015258789,1.499974568943594,75.94999694824219,2.454611030962157,75.55000305175781,-0.03227977908720836
4741,2018-09-21,74.5999984741211,75.5999984741211,74.3499984741211,74.75,626537.0,0.0033624748504468283,-2.8461448173057735,0.12500079472556536,35.38455218230796,49.2444965918958,1.1685862941386347,1.1638410903041745,-3.8754983468781745,-10.601215894916095,38.374068936554536,1.25,0.6769024208960701,-1.1400016784668026,-2.6733507009226543,0.39334734398904914,-1.9066761896947213,-0.3733271672388838,1.7369546004143217,40.0,-14.988228507820267,0.7666745112279253,9,0.5,-0.6499977111816406,-4.999998092651367,-8.799999237060547,-2.5499954223632812,4,-0.03887401588734518,1.8000122070933384,74.3499984741211,1.3077139771820274,75.6500015258789,1.499974568943594,75.94999694824219,-0.03887401588734518
4742,2018-09-24,75.5,75.6500015258789,74.3499984741211,74.3499984741211,128014.0,0.012064363864445982,-1.2608718727816735,-7.666598850516251,45.39004712922932,48.37067260850461,0.1862744565518284,0.4358263440626189,-4.522566945940014,-11.35372375244279,37.40717775125532,1.3000030517578125,0.40072700414262385,-0.3350002288818388,-1.50168684775727,0.8316863899935925,-0.9183435383195473,0.24834308055586973,0.7274748905188488,76.00006103515625,18.81136486418597,0.5833433094377128,9,-0.4500007629394531,-1.0750007629394531,-5.687500953674316,-9.700000762939453,-3.0500030517578125,0,-0.07880790659923431,-2.8461448173057735,74.5999984741211,1.8000122070933384,74.3499984741211,1.3077139771820274,75.6500015258789,-0.07880790659923431
4743,2018-09-25,75.0,75.94999694824219,73.05000305175781,75.80000305175781,184100.0,-0.0066225165562914245,4.2727600604807945,-0.6956539045862552,47.76116513698786,47.05096117257696,0.6355318574727704,0.9324397080913798,-3.812138529588651,-10.682092700344697,35.81092572337062,2.899993896484375,0.22594080223994695,-0.8025001525878963,-2.02572924242709,0.42072893725129745,-1.414114697507486,-0.19088560766830653,1.1223758338629324,63.93442212877937,3.1981568997126644,0.6116145449195967,9,-0.22499847412109375,-0.5750007629394531,-5.187500953674316,-9.200000762939453,-1.1500015258789062,1,-0.045999959309895866,-1.2608718727816735,75.5,-2.8461448173057735,74.5999984741211,1.8000122070933384,74.3499984741211,-0.045999959309895866
4744,2018-09-26,73.5,75.1500015258789,73.0999984741211,75.0,156224.0,-0.020000000000000018,1.2777773068282965,1.8749928474699118,31.972737567951057,44.07149524549257,1.913483544459126,2.306545505071597,-2.143815844370934,-9.021433429911838,33.78471088985579,2.0500030517578125,6.37572482133919e-05,-2.147500228881839,-3.6893636628254427,-0.6056367949382349,-2.9184319458536407,-1.3765685119100368,2.4499969482421875,15.517168804655517,-42.255955762234876,0.7709317169717996,9,1.1500015258789062,0.9249992370605469,-2.937498092651367,-7.424999237060547,-0.9499969482421875,2,-0.03197276835538898,4.2727600604807945,75.0,-1.2608718727816735,75.5,-2.8461448173057735,74.5999984741211,-0.03197276835538898
4745,2018-09-27,72.75,73.5999984741211,72.30000305175781,73.0,151651.0,-0.010204081632653073,-1.260873603481676,0.16666666666666666,30.322522213887297,40.10883985984259,2.380845414908606,2.914569902007486,-1.1727094191826808,-8.122286308771393,31.857079017376456,1.2999954223632812,-0.12430026131391969,-2.7125003814697237,-4.678494773139462,-0.7465059897999851,-3.695497577304593,-1.7295031856348544,3.1999969482421875,12.32870412949508,-43.60671658844889,0.9829971958348707,9,1.4500007629394531,1.6749992370605469,-1.7250022888183594,-6.350002288818359,0.09999847412109375,3,-0.018556680056647346,1.2777773068282965,73.5,4.2727600604807945,75.0,-1.2608718727816735,75.5,-0.018556680056647346
4746,2018-09-28,72.5,73.55000305175781,71.80000305175781,72.69999694824219,160513.0,-0.0034364261168384758,-1.187512517047026,0.79998779296875,26.143738051000355,37.55560893100922,2.3356129557856633,3.020130068318778,-0.7241277211498414,-7.710304986697764,29.945709836617645,1.75,-0.3715657070507632,-2.772500228881839,-5.099114343456961,-0.44588611430671676,-3.9358072861693927,-1.6091931715942849,3.1579974365234307,16.867421150551156,-35.07482225089707,1.1633070572875588,9,1.4500007629394531,1.8250007629394531,-0.7499980926513672,-5.924999237060547,0.5500030517578125,4,-0.006896551724137945,-1.260873603481676,72.75,1.2777773068282965,73.5,4.2727600604807945,75.0,-0.006896551724137945
4747,2018-10-01,72.94999694824219,73.55000305175781,72.0999984741211,72.5,214973.0,0.006206854458512989,-1.32000732421875,-2.250019073777371,31.818118765184508,36.23659212180598,1.6517152705465747,2.4143229255053313,-0.9726671289104161,-8.001244665297989,27.85205438854591,1.4500045776367188,-0.6178477784861514,-2.145003128051755,-4.614587478260404,0.324581222156894,-3.3797953031560724,-0.9102109529474376,2.3222010498046757,27.710737055747973,-22.19696433018768,1.2347921751043236,10,1.0000038146972656,1.3750038146972656,-1.149993896484375,-6.374996185302734,0.25,0,-0.012337134121101045,-1.187512517047026,72.5,-1.260873603481676,72.75,1.2777773068282965,73.5,-0.012337134121101045
4748,2018-10-02,72.30000305175781,72.8499984741211,70.55000305175781,72.75,146522.0,-0.008910129179930504,6.076975444856566,-1.0,25.316427579466634,34.33254814191335,1.9327593414436706,2.9103088190044843,-0.11655557946295403,-7.181584694358122,26.275702745635954,2.399993896484375,-0.9455327910459062,-2.602497100830078,-5.314163067461223,0.10916886580106677,-3.9583300841456435,-1.2466641175145128,2.6249754516601485,38.04349088038266,-7.555676192479282,1.355832983315571,10,0.9499969482421875,1.3999977111816406,-0.5,-5.725002288818359,0.8499984741210938,1,0.00207460428980899,-1.32000732421875,72.94999694824219,-1.187512517047026,72.5,-1.260873603481676,72.75,0.00207460428980899
4749,2018-10-04,71.0999984741211,72.4000015258789,70.6500015258789,72.4000015258789,170698.0,-0.016597572987343656,1.6923013721140416,2.8889152622834087,22.09939301972686,32.91207796063798,2.7038057491725596,3.9837766035763593,1.2347390538691485,-5.817169526845646,25.49609475139489,1.75,-1.1461119052277127,-3.592501449584958,-6.782828508600687,-0.402174390569229,-5.18766497909283,-1.9973379200770864,3.299982975097649,18.032663863381103,-22.368828691571068,1.5951635295078674,10,2.1500015258789062,2.6000022888183594,0.8375015258789062,-4.450000762939453,1.5500030517578125,3,0.03867791925482167,6.076975444856566,72.30000305175781,-1.32000732421875,72.94999694824219,-1.187512517047026,72.5,0.03867791925482167
4750,2018-10-05,69.59999847412111,71.69999694824219,68.59999847412111,71.25,195846.0,-0.021097046866266123,1.431375716939968,1.2692289634611438,19.323629120893315,31.127530953814134,3.8656778365961344,5.23637842585957,2.870106257286807,-4.163804022193702,24.805525178040554,3.0999984741210795,-1.407700182104179,-4.765001296997056,-8.604149232243415,-0.925853361750697,-6.684575264620236,-2.8454273293738765,4.3379855674023275,20.202001519712393,-18.201114988768513,1.9195739676231796,10,2.6749992370605327,3.100002288818345,2.9875011444091655,-2.375000000000014,0.8000030517577983,4,0.042385124171139044,1.6923013721140416,71.0999984741211,6.076975444856566,72.30000305175781,-1.32000732421875,72.94999694824219,0.042385124171139044
4751,2018-10-08,67.09999847412111,69.30000305175781,66.75,69.30000305175781,206790.0,-0.03591954101736883,1.3181797689685426,1.3333348746237355,16.064209529704115,27.86910455386689,5.799837026720155,7.432231346497346,5.477602472292716,-1.5345959149751423,24.76487459783922,2.849998474121108,-1.7363675096626991,-6.830001068115223,-11.791898531442683,-1.8681036047877626,-9.310949799778953,-4.349052336451493,6.090667587965996,5.147034074207257,-32.37076237122146,2.480948731663733,10,4.249999999999986,4.675003051757798,5.8000011444091655,0.12499999999998579,2.25,0,0.08569299747775139,1.431375716939968,69.59999847412111,1.6923013721140416,71.0999984741211,6.076975444856566,72.30000305175781,0.08569299747775139
4752,2018-10-09,67.0,68.0,66.15000152587889,67.09999847412111,148857.0,-0.0014902902592416334,-1.0555590876916194,0.04545375729560009,13.168718336426949,24.025499353804562,5.104058754667733,7.17969381567768,5.686151509501258,-1.3046590736602184,24.76675813403741,1.849998474121108,-1.9361717023259928,-6.472499465942377,-12.200682497889701,-0.7443164339950528,-9.336590981916046,-3.608407949968708,5.16015949215317,12.6865501684163,-20.674920080484316,2.8640915159736653,10,3.6500015258789062,4.475002288818359,5.899999618530273,0.22499847412109375,0.8000030517578125,1,0.09029855301131073,1.3181797689685426,67.09999847412111,1.431375716939968,69.59999847412111,1.6923013721140416,71.0999984741211,0.09029855301131073
4753,2018-10-10,63.70000076293945,67.30000305175781,63.599998474121094,67.25,215727.0,-0.049253719956127595,1.0273968021387356,35.500534065761336,10.561047629335249,21.646422693958364,7.41204165357243,10.045698412479794,9.082771548481801,2.1058116654773755,24.847505623257135,3.7000045776367188,-2.27771826675594,-9.169998741149897,-16.262054818383575,-2.077942663916218,-12.716026779766736,-5.623970702533057,7.378330295284343,1.1363892515739957,-29.6846162336791,3.5460280386168406,10,4.899997711181641,6.4499969482421875,9.19999885559082,3.5249977111816406,2.149997711181655,2,0.1491365160364302,-1.0555590876916194,67.0,1.3181797689685426,67.09999847412111,1.431375716939968,69.59999847412111,0.1491365160364302
4754,2018-10-11,63.25,63.95000076293945,62.349998474121094,62.70000076293945,208664.0,-0.007064376099682246,-1.559995849622041,-0.1549293958485339,11.188804100027255,19.520454014640578,6.990278886813343,9.987856246686746,9.579411043621448,2.667183762280672,25.02639487328694,1.6000022888183594,-2.834024713132081,-8.972499656677243,-17.076850256916885,-0.868149056437602,-13.024674956797057,-4.92032435655743,6.332664541403261,9.62568633962806,-20.625252756157465,4.05217530011982,10,4.700000762939453,6.224998474121094,9.649999618530273,3.9749984741210938,1.1999969482421875,3,0.15652176325500244,1.0273968021387356,63.70000076293945,-1.0555590876916194,67.0,1.3181797689685426,67.09999847412111,0.15652176325500244
4755,2018-10-12,66.80000305175781,67.15000152587889,64.19999694824219,64.44999694824219,242607.0,0.05612653046257421,-1.0701742175202547,4.272744297019677,27.840920174418372,19.709029806131472,2.80219043807179,6.009572977449835,6.127931134023868,-0.7592544621427209,24.528559663930064,3.900001525878892,-3.3532883688342707,-4.954996681213373,-13.183182431484724,3.2731890690579704,-9.069089556349041,-0.840903806077705,1.3361282761890152,64.02880067094718,33.56478176093286,4.114092875135673,10,1.1499977111816406,2.6749954223632812,6.249996185302734,0.42499542236328125,-3.1000022888183594,4,0.08757482345604695,-1.559995849622041,63.25,1.0273968021387356,63.70000076293945,-1.0555590876916194,67.0,0.08757482345604695
4756,2018-10-15,65.94999694824219,67.05000305175781,65.84999847412111,66.59999847412111,168169.0,-0.012724641686872706,-1.8235452513666226,-0.2765956756054862,22.79201882873383,18.706129813192508,2.9339004521124963,6.400129599946368,7.073450305632235,0.18268566894997207,24.056782109786596,1.2000045776367045,-3.6885967559678363,-5.305002784728998,-13.673986867125535,3.0639812976675387,-9.489494825927267,-1.1205107435307298,-3.5999984741210938,63.7167699447848,37.401177485481966,4.184492041198269,10,1.6500015258789062,3.5250015258789062,7.412502288818359,1.2750015258789062,-3.6499977111816406,0,0.0674754326543654,-1.0701742175202547,66.80000305175781,-1.559995849622041,63.25,1.0273968021387356,63.70000076293945,0.0674754326543654
4757,2018-10-16,69.09999847412111,69.19999694824219,65.75,65.75,180150.0,0.047763482511622435,-1.059700608757638,-5.153831707689147,35.39603913651898,19.826086652864994,-0.9159805318436014,2.890322124213995,4.010789280179537,-2.8720985404658848,23.73353911798327,3.4499969482421875,-3.9068457528908738,-1.8325010299682418,-9.999267421926149,6.334265361989672,-5.915884225947195,2.2508821660107117,-6.655999908447278,98.54016793581972,73.80301179382683,4.083383195978957,10,-1.724998474121108,0.3749999999999858,4.4875011444091655,-1.8750000000000142,-6.649997711181655,1,0.003617945087128094,-1.8235452513666226,65.94999694824219,-1.0701742175202547,66.80000305175781,-1.559995849622041,63.25,0.003617945087128094
4758,2018-10-17,69.84999847412111,70.30000305175781,68.40000152587889,68.90000152587889,126593.0,0.01085383526138406,1.0540489269395248,0.2835813077471485,40.61696486674456,21.883594635866956,-2.29098273255363,1.7495966265151992,3.392495533584622,-3.500796064430986,23.159303644605835,1.9000015258789205,-4.0820566425634155,-0.7775011062621928,-8.603804622878485,7.048802410354092,-4.690652864570339,3.1356506520459533,-7.135759973144545,94.33956832046911,65.6091191992374,3.913151758308143,10,-2.8250007629394673,-0.3750000000000142,3.9750003814697124,-2.625000000000014,-8.299999237060561,2,-0.029348539257632256,-1.059700608757638,69.09999847412111,-1.8235452513666226,65.94999694824219,-1.0701742175202547,66.80000305175781,-0.029348539257632256
4759,2018-10-18,71.55000305175781,72.19999694824219,69.65000152587889,70.4000015258789,165394.0,0.024337932924458627,1.081637991436368,1.210531810661876,47.05883232917083,24.965283881231127,-4.3811678598170545,-0.28808916837323295,1.8208764734454093,-5.048422299749362,22.177376423865127,2.5499954223632955,-4.334094357590359,1.1275033950805664,-6.3519754000910496,8.606982190252182,-2.6122360025052416,4.867242792666374,-8.380618677734375,91.87507629394531,58.54718147397139,3.7397393975858084,10,-4.275005340576172,-2.1250038146972656,2.399995803833008,-4.325004577636719,-9.450004577636719,3,-0.07966463081089514,1.0540489269395248,69.84999847412111,-1.059700608757638,69.09999847412111,-1.8235452513666226,65.94999694824219,-0.07966463081089514
4760,2018-10-19,71.94999694824219,72.44999694824219,71.1500015258789,71.9000015258789,138906.0,0.00559041061388954,1.4761925522252497,0.04347422263207128,48.66179326014561,28.58723762905796,-4.931341840500863,-0.9245039733303599,1.5339966433488854,-5.29935016300081,22.838239192967315,1.2999954223632812,-4.489707117452497,1.6474973678588896,-5.641244710077885,8.936239445795657,-1.9968736711094976,5.291868406827277,-8.058163568281252,92.53731003368321,54.76740715433729,3.644371038968384,10,-4.549999237060547,-2.5249977111816406,2.000001907348633,-4.724998474121094,-9.849998474121094,4,-0.10423905932053323,1.081637991436368,71.55000305175781,1.0540489269395248,69.84999847412111,-1.059700608757638,69.09999847412111,-0.10423905932053323
4761,2018-10-22,71.69999694824219,72.8499984741211,71.05000305175781,71.94999694824219,128097.0,-0.003474635310684482,-1.32259303012404,-5.000457805585228,46.928747849898556,32.33835201944369,-4.425612378810456,-0.9516985337342732,1.835285755628405,-4.8962327325803585,23.59770277047633,1.7999954223632812,-4.510772721591351,1.5424974441528292,-5.4974093559591495,8.582404244264808,-1.9774559559031673,5.062450844208826,-6.95234721145313,83.80279192917341,42.91146328882528,3.5199534000559907,10,-4.099998474121094,-2.3999977111816406,2.4875030517578125,-3.3499984741210938,-10.499996185302734,0,-0.11157596270300629,1.4761925522252497,71.94999694824219,1.081637991436368,71.55000305175781,1.0540489269395248,69.84999847412111,-0.11157596270300629
4762,2018-10-23,69.55000305175781,71.05000305175781,68.94999694824219,71.0,127784.0,-0.029985969149153302,1.7096799598350085,5.79998779296875,43.70709557935197,36.02124623611222,-2.0963105365528207,0.7691139398510245,3.9304363206762787,-2.6088591693374212,24.504364929445064,2.75,-4.400699187574688,-0.3099966049194336,-6.886957733928142,6.266964524089282,-3.598477169423788,2.9784839595849206,-3.830071466488917,25.84274864128129,-14.772290180317171,3.2884805645043573,10,-1.9500045776367188,-0.32500457763671875,4.662494659423828,-0.7000045776367188,-8.000003814697266,1,-0.10424160311397757,-1.32259303012404,71.69999694824219,1.4761925522252497,71.94999694824219,1.081637991436368,71.55000305175781,-0.10424160311397757
4763,2018-10-24,71.55000305175781,72.1500015258789,69.90000152587889,70.19999694824219,142230.0,0.02875628917674722,-1.3076959192456479,-0.9310406516042808,50.99338752167978,40.443977727406946,-3.2024586913763926,-1.5838060510696437,1.9234928485508505,-4.464043372325733,25.412075311040816,2.5999984741210938,-3.9116129083618745,1.8625032424926786,-4.315716021276103,8.04072250626146,-1.226606389391705,4.951612874377062,-4.97446343982665,66.66679708361617,22.237068279468772,3.08910963188439,10,-3.025005340576172,-2.3250045776367188,3.1874961853027344,-2.475004196166992,-9.500003814697266,2,-0.1271838141255648,1.7096799598350085,69.55000305175781,-1.32259303012404,71.69999694824219,1.4761925522252497,71.94999694824219,-0.1271838141255648
4764,2018-10-25,71.1500015258789,72.19999694824219,69.75,71.0,122219.0,-0.00559051724413695,1.177782449620394,0.11111173904197844,53.59629427437916,43.30568596073592,-1.7477934817849956,-1.4428638357266834,2.34399761137108,-3.9360489889434405,26.391555814094758,2.4499969482421875,-3.3597359656725416,1.5800016403198214,-4.378397949883535,7.538401230523178,-1.3991981547818568,4.5592014354215,-3.8215268504849575,56.41035171495028,8.547668481844013,2.9791997951016795,10,-1.8500022888183594,-1.9250030517578125,3.5874977111816406,-1.6000022888183594,-10.150001525878906,3,-0.13492624150298316,-1.3076959192456479,71.55000305175781,1.7096799598350085,69.55000305175781,-1.32259303012404,71.69999694824219,-0.13492624150298316
4765,2018-10-26,71.4000015258789,71.8499984741211,69.90000152587889,70.8499984741211,117405.0,0.003513703368074772,1.6896566239069093,3.6666497126290625,61.13990251769976,47.56656192617658,-1.4266959160545554,-1.8964183781357917,2.1226643398409095,-4.045722719997798,26.82777566740764,1.9499969482422017,-2.3102900857842457,1.8975015640258732,-3.9385457184431516,7.733548846494891,-1.0205220772086392,4.815525205260386,-3.4089439946376956,62.82060561718843,9.159986068494995,2.9180236412345093,10,-2.1000022888183594,-2.2500038146972656,3.3374977111816406,-1.6750030517578125,-9.250000000000007,4,-0.13025214079844283,1.177782449620394,71.1500015258789,-1.3076959192456479,71.55000305175781,1.7096799598350085,69.55000305175781,-0.13025214079844283
4766,2018-10-29,72.0,72.75,71.44999694824219,71.5,127806.0,0.008403339794098352,-3.3332994252581254,0.9090858648911083,62.626260680187386,50.592142097695294,-1.2049660910385,-2.6728338038905406,1.557283680284172,-4.508464917680158,26.931850937181505,1.3499984741210938,-1.177727715775319,2.5225000381469727,-3.2635517455483836,8.308551821842322,-0.37052585370069835,5.415525929994644,-3.425869555613204,80.26317374526677,20.534787993200297,2.8930258918476754,10,-1.375,-2.8500022888183594,2.5249996185302734,-2.2250003814697266,-4.099998474121108,0,-0.1375000211927626,1.6896566239069093,71.4000015258789,1.177782449620394,71.1500015258789,-1.3076959192456479,71.55000305175781,-0.1375000211927626
4767,2018-10-30,72.05000305175781,72.5,70.8499984741211,72.3499984741211,65279.0,0.0006944868299696427,4.500019073534834,-0.5999908447265625,75.2265825512823,54.43765517375504,-0.8856389382822556,-2.9446953052581932,1.5028958258918266,-4.433897872169467,27.003376050529425,1.6500015258789062,-0.4391506921952981,2.617502784728998,-3.067961873104906,8.302967442562903,-0.22522954418795393,5.46023511364595,-2.9627684438029007,76.66676839192709,9.133343174097405,2.842732328916951,10,-1.1500053405761719,-2.900005340576172,2.474996566772461,-2.0000038146972656,-5.600006103515625,1,-0.1505898935358012,-3.3332994252581254,72.0,1.6896566239069093,71.4000015258789,1.177782449620394,71.1500015258789,-0.1505898935358012
4768,2018-10-31,72.44999694824219,73.25,72.19999694824219,72.5999984741211,185365.0,0.005551615260821485,-2.230771036538845,0.5000127158515806,77.87877863103694,57.86209365174016,-0.9812239706422474,-3.5129886240981136,1.0788962448412605,-4.703336030397281,26.171860223491063,1.1999969482421875,0.5473626158267422,3.0099969863891545,-2.6917664319851298,8.711760404763439,0.15911527720200525,5.860878695576304,-2.91123067634733,77.14276994977679,2.190038793480113,2.8508817091871426,10,-1.3499984741210938,-3.299999237060547,2.2875022888183594,-2.249998092651367,-6.3499984741210795,2,-0.15044855997673168,4.500019073534834,72.05000305175781,-3.3332994252581254,72.0,1.6896566239069093,71.4000015258789,-0.15044855997673168
4769,2018-11-01,73.8499984741211,73.8499984741211,72.0999984741211,72.5999984741211,182027.0,0.019323693372672812,1.8,-8.333248563145313,74.56444659237178,60.74016624420973,-2.258127370011522,-4.950203086514975,-0.3712469206244293,-5.968903927493031,25.39355623370241,1.75,1.166568219148857,4.272498512268072,-1.7228921855623867,10.26788921009853,1.2748031633528427,7.2701938611833015,-3.7916594802915142,100.0,22.687869153051153,2.997695348915231,11,-2.450000762939453,-5.099998474121094,0.7500019073486328,-3.6499996185302734,-7.150001525878906,3,-0.15978333758795626,-2.230771036538845,72.44999694824219,4.500019073534834,72.05000305175781,-3.3332994252581254,72.0,-0.15978333758795626
4770,2018-11-02,72.55000305175781,74.80000305175781,72.4000015258789,74.4000015258789,122666.0,-0.01760318820885054,-1.2325579744859034,-1.479998779296875,72.29733630811232,63.55889829512237,-0.9656153052977885,-3.6025748928559267,0.8818096932450601,-4.550249815336883,23.71022746976516,2.4000015258789062,1.5974190247862339,2.825002861022952,-3.3161013218673787,8.966107043913276,-0.24554923042221333,5.8955549524681174,-1.8849985410815862,43.03804069649531,-34.506944630361,3.070552091445163,11,-0.6750030517578125,-3.9750022888183594,1.987497329711914,-1.8750038146972656,-4.7000045776367045,4,-0.15920058671145665,1.8,73.8499984741211,-2.230771036538845,72.44999694824219,4.500019073534834,72.05000305175781,-0.15920058671145665
4771,2018-11-05,72.8499984741211,73.25,72.0999984741211,73.0,122010.0,0.00413501598544741,2.5384579269223093,0.08108197275685305,65.69040061086321,66.00148774306805,-1.2128746888039075,-3.636134010884092,0.5341699159384348,-4.717460426419009,21.192070998066605,1.1500015258789062,1.7776109762146177,2.837498283386225,-3.324513828838633,8.999510395611082,-0.24350777272620405,5.918504339498654,-1.4406942260501836,50.632852714226395,-23.254377044022938,3.0810060561124284,11,-0.5749969482421875,-4.274997711181641,1.4625015258789062,-2.0,-4.900001525878906,0,-0.14687710600355353,-1.2325579744859034,72.55000305175781,1.8,73.8499984741211,-2.230771036538845,72.44999694824219,-0.14687710600355353
4772,2018-11-06,73.05000305175781,73.5,72.30000305175781,73.5,68210.0,0.0027454300868348103,4.3333559391000644,2.999949137887188,64.03512470394229,67.45056965220834,-0.965752496210456,-3.541207488039504,0.3233243946541364,-4.764605218142094,18.386306480359128,1.1999969482421875,1.9011618807464572,2.7350027084350614,-3.3982630555160114,8.868268472386134,-0.33163017354047497,5.801635590410598,-1.0303730190232585,35.18529507339748,-34.622984148513645,3.066632881975534,11,-0.7750015258789062,-4.475002288818359,1.0874977111816406,-2.2000045776367188,-2.0,1,-0.07049967571158089,2.5384579269223093,72.8499984741211,-1.2325579744859034,72.55000305175781,1.8,73.8499984741211,-0.07049967571158089
4773,2018-11-07,73.19999694824219,73.75,72.6500015258789,73.75,125402.0,0.0020533044519943644,2.999972256901096,1.2222372927333762,58.37562429515064,67.98160632118295,-0.957804483943292,-3.1020366353764643,0.09792114329518142,-4.752130090587514,14.788750864854846,1.0999984741210938,2.0995852509557125,2.409996795654294,-2.9943483764094907,7.814341967718079,-0.29217579037759833,5.112169381686186,-1.0999984741210938,40.740615154212406,-25.19091320984363,2.702172586031893,11,-0.8499946594238281,-4.624996185302734,0.9375038146972656,-2.2499961853027344,-1.5,2,-0.09221311859852599,4.3333559391000644,73.05000305175781,2.5384579269223093,72.8499984741211,-1.2325579744859034,72.55000305175781,-0.09221311859852599
4774,2018-11-08,73.1500015258789,73.94999694824219,72.30000305175781,73.44999694824219,102002.0,-0.0006829976017435069,1.5384610870164854,0.5454431960049938,56.315828783124694,67.44559812845239,-0.6641127794540722,-2.395129024305959,0.039745555405744426,-4.551878999556692,10.652468554463235,1.649993896484375,2.576127429139575,1.8650012969970646,-2.30381778808362,6.033820382077749,-0.21940824554327776,3.949410839537407,1.6500015258789062,38.888935983837015,-22.699061706358677,2.0844095425403415,11,-0.3250007629394531,-4.575000762939453,0.3249988555908203,-2.200000762939453,-1.8499984741210938,3,-0.09637734661240793,2.999972256901096,73.19999694824219,4.3333559391000644,73.05000305175781,2.5384579269223093,72.8499984741211,-0.09637734661240793
4775,2018-11-09,72.6500015258789,73.75,72.25,72.94999694824219,108452.0,-0.006835269850583803,-1.727276510448817,1.0,54.871829783504666,66.58399469548765,0.03558906305975995,-1.511906728268471,0.428369986920643,-3.8998119393458666,8.688736960034515,1.5,2.7180902125870148,1.0725013732910185,-2.5574153847588263,4.702418131340863,-0.7424570057338968,2.8874597523159338,2.100001525878909,29.729919210831273,-27.848111164844465,1.8149583790249222,11,0.17499923706054688,-4.075000762939453,0.8249988555908203,-1.5750007629394531,-1.75,4,-0.08189957952743121,1.5384610870164854,73.1500015258789,2.999972256901096,73.19999694824219,4.3333559391000644,73.05000305175781,-0.08189957952743121
4776,2018-11-12,70.4000015258789,73.0999984741211,70.4000015258789,72.80000305175781,132501.0,-0.030970405405958856,-1.2499960263595413,8.000127158515806,54.31472041900551,64.260454458568,2.273884702486143,1.1473977272008966,2.543388390302624,-1.4965109977452755,6.4395415101670626,2.6999969482421875,2.776757354779818,-1.3999988555908232,-3.9676104059044093,1.167612694722763,-2.683804630747616,-0.1161930804340301,4.2500014038085965,0.0,-59.048014460706966,1.283805775156796,11,2.200000762939453,-1.8250007629394531,2.0874977111816406,0.8249969482421875,0.15000152587890625,0,-0.036221633472840464,-1.727276510448817,72.6500015258789,1.5384610870164854,73.1500015258789,2.999972256901096,73.19999694824219,-0.036221633472840464
4777,2018-11-13,69.34999847412111,71.1500015258789,68.80000305175781,70.44999694824219,157114.0,-0.014914815752835153,-1.1363726214380092,0.4583324061505537,37.640404649994615,59.78952401622997,3.2414925829546917,2.3369047889810872,3.436978204289929,-0.2817892307498937,5.643372755389837,2.3499984741210938,2.621287271557506,-2.4625019073486243,-4.976645567964383,0.05164175326713405,-3.7195737376565035,-1.2054300770407451,5.045004371337882,10.679535421172982,-45.44651277692944,1.2570718303078814,11,2.4500045776367045,-0.7749977111816548,2.212501525878892,2.025001525878892,1.5500030517577983,1,-0.020187477385473218,-1.2499960263595413,70.4000015258789,-1.727276510448817,72.6500015258789,1.5384610870164854,73.1500015258789,-0.020187477385473218
4778,2018-11-14,67.80000305175781,69.40000152587889,67.30000305175781,69.0,170256.0,-0.022350331023319292,1.0999984741211093,1.0909078298504085,33.33330802849224,55.20828639802113,4.539944091360255,3.926772828674828,4.820607627717109,1.4176004416540593,5.608394969455353,2.0999984741210795,2.3270667859084853,-3.9099975585937443,-6.885793221058407,-0.9342018961290819,-5.3978953898260755,-2.422099727361413,6.147399810205087,7.518803893404066,-46.56485227212805,1.487897831232333,11,3.25,0.7749977111816406,3.2624988555908203,3.5749969482421875,1.5499954223632955,2,0.04793510108722243,-1.1363726214380092,69.34999847412111,-1.2499960263595413,70.4000015258789,-1.727276510448817,72.6500015258789,0.04793510108722243
4779,2018-11-15,65.84999847412111,68.40000152587889,65.40000152587889,67.94999694824219,148872.0,-0.02876112816909593,-1.0000050862759369,1.7500031789224606,26.38293506759979,50.10668626018641,5.851116762206956,5.721180074591317,6.605559060093995,3.5119669002092593,6.711931177996541,3.0,1.7461954151350199,-5.575001907348621,-9.542036657734371,-1.6079671569628715,-7.558519282541496,-3.5914845321557465,7.432664406821289,5.389185993708592,-45.623439732708015,1.9835173751928756,11,3.825000762939439,2.725002288818345,3.5249996185302592,4.374999999999986,3.0999984741210795,3,0.08883824767923287,1.0999984741211093,67.80000305175781,-1.1363726214380092,69.34999847412111,-1.2499960263595413,70.4000015258789,0.08883824767923287
4780,2018-11-16,64.44999694824219,66.75,63.54999923706055,66.05000305175781,319774.0,-0.02126046405952642,1.1333338419596355,0.7619082219501525,19.920277309003538,45.02111700442422,6.684218198925436,6.883406859223143,7.793434078616855,5.065622105481424,8.038551221628929,3.200000762939453,1.004588488839886,-6.600003433227542,-11.63284366670382,-1.5671631997512634,-9.116423549965674,-4.08358331648941,7.886746570092583,9.4240605558274,-36.32342992448272,2.516420116738138,11,4.30000114440918,4.725004196166992,4.262502670288086,5.150001525878906,3.8000030517578125,4,0.10628404077375908,-1.0000050862759369,65.84999847412111,1.0999984741211093,67.80000305175781,-1.1363726214380092,69.34999847412111,0.10628404077375908
4781,2018-11-19,63.70000076293945,65.59999847412111,63.4000015258789,64.84999847412111,127749.0,-0.01163686921358631,-1.5142877072747565,0.7187458276907907,18.490512042512776,39.960604486487604,6.704882940274402,7.381802220364108,8.329498369498907,5.958487127087409,9.271985199964647,2.199996948242209,0.21343025238094526,-6.949999809265137,-12.944998352470279,-0.9550012660599947,-9.947499080867715,-3.9525005376625586,7.406598556016931,3.870957897555532,-36.39713821681499,2.9974992716025732,11,4.974998474121094,5.400001525878906,5.01249885559082,5.899997711181641,4.600002288818359,0,0.11302983793884658,1.1333338419596355,64.44999694824219,-1.0000050862759369,65.84999847412111,1.0999984741211093,67.80000305175781,0.11302983793884658
4782,2018-11-20,62.29999923706055,63.75,61.1500015258789,63.5,202136.0,-0.021978045668932356,2.0588203614985106,1.0434810011112272,14.385944341782164,35.07286226944667,7.1740635502713985,8.654524514007264,9.483605825487302,7.5010538651910394,10.368582372810396,2.599998474121101,-0.5519845904288019,-7.98750114440918,-15.04515001142856,-0.9298522773897986,-11.516325577918863,-4.458676710899496,7.573544435003441,13.939366196141197,-20.769400480711607,3.5288244335096897,11,5.25,5.6750030517578125,6.237499237060547,7.299999237060547,7.549999237060561,1,0.13242381887204857,-1.5142877072747565,63.70000076293945,1.1333338419596355,64.44999694824219,-1.0000050862759369,65.84999847412111,0.13242381887204857
4783,2018-11-21,62.45000076293945,63.45000076293945,61.70000076293945,62.599998474121094,171230.0,0.0024077291768196396,-1.1212150636824132,0.12499801317977068,6.153816358551353,29.499305333382964,5.96622519827757,8.208681599079,9.097278675136693,7.4632045105852285,12.02845172140104,1.75,-1.224574004917585,-7.382499504089353,-15.226926569992742,0.4619275618140435,-11.304713037041054,-3.460285971137651,5.853305322811224,17.931023959455935,-8.166936285117576,3.9222135329516967,11,5.0,5.525001525878906,5.974998474121094,7.149997711181641,6.049999237060547,2,0.135308257161048,2.0588203614985106,62.29999923706055,-1.5142877072747565,63.70000076293945,1.1333338419596355,64.44999694824219,0.135308257161048
4784,2018-11-22,61.54999923706055,63.0,61.54999923706055,62.5,121040.0,-0.014411553480924932,-2.0526307335857723,6.333435060145978,6.349172709886403,24.107898991869824,5.640928179268528,8.803983817516695,9.731116991637137,8.454497778877226,13.726685231841868,1.4500007629394531,-1.9701686294482101,-7.802500915527347,-16.442035899485305,0.8370340684306115,-12.122268407506326,-3.4827334235483676,5.465712027913213,7.142818217364352,-16.117835530118477,4.319767491978979,11,5.575000762939453,6.4250030517578125,6.69999885559082,8.049999237060547,9.200000762939453,3,0.12672622800560518,-1.1212150636824132,62.45000076293945,2.0588203614985106,62.29999923706055,-1.5142877072747565,63.70000076293945,0.12672622800560518
4785,2018-11-23,62.099998474121094,62.20000076293945,61.25,61.4000015258789,110156.0,0.008935812248221486,1.1111092273131862,-0.7368383011359833,8.171201258701814,18.980841307391632,3.840949029346234,7.928000728039606,8.917469624071202,7.995923527581141,15.544894660958553,0.9500007629394531,-2.694978426847584,-6.787501525878909,-15.948396085677615,2.373393033919797,-11.36794880577827,-2.207054245979549,3.8598850378155873,21.348260668301187,1.4859768520816168,4.580447279899355,11,4.0500030517578125,5.875003814697266,6.25,7.5,10.5,4,0.11030593627108853,-2.0526307335857723,61.54999923706055,-1.1212150636824132,62.45000076293945,2.0588203614985106,62.29999923706055,0.11030593627108853
4786,2018-11-26,62.099998474121094,62.099998474121094,60.29999923706055,60.79999923706055,222228.0,0.0,1.7692312206744976,1.857149863760199,6.719328612957312,15.545166192165263,2.838251443521983,7.534591450351712,8.654833372041153,8.07550297106215,17.57917943190754,1.7999992370605469,-3.470132776506972,-6.292501449584961,-15.808266403187517,3.223263504017595,-11.050383926386246,-1.534618972783683,2.994106280325184,52.17387939146193,32.83502732950252,4.757882476801279,11,2.750001907348633,5.450002670288086,6.3125,7.5,12.099998474121094,0,0.0990338434298319,1.1111092273131862,62.099998474121094,-2.0526307335857723,61.54999923706055,-1.1212150636824132,62.45000076293945,0.0990338434298319
4787,2018-11-27,61.20000076293945,64.30000305175781,60.25,62.1500015258789,200908.0,-0.014492717122315146,-1.8421051222642955,-0.730770246517614,5.223887182871209,12.421897209318484,2.7497618976929488,7.989692271408657,9.28921676025594,9.04586445673283,19.32626055899382,4.0500030517578125,-4.302142168282984,-6.649999046325689,-16.518396827659956,3.218398735008577,-11.584197936992823,-1.715800155658556,-0.9000015258789062,23.45679128629611,6.543179722541431,4.934198890667134,11,3.125,6.325000762939453,7.249998092651367,8.39999771118164,13.60000228881836,1,0.11601310784815988,1.7692312206744976,62.099998474121094,1.1111092273131862,62.099998474121094,-2.0526307335857723,61.54999923706055,0.11601310784815988
4788,2018-11-28,61.54999923706055,62.099998474121094,60.9000015258789,61.099998474121094,81612.0,0.005718929244409976,-1.823539971546637,-0.47368463320711734,7.664227580927971,10.342040821910505,1.5868396003922385,7.147689405669851,8.659299612394179,8.755407276039222,20.987705004988914,1.1999969482421946,-5.03414772976501,-5.755000686645502,-15.756785697717007,4.246784324426002,-10.755893192181261,-0.7541081811097499,-1.2999992370605469,32.09872240704391,17.22273251463538,5.000892505535754,11,1.9500007629394531,5.975002288818359,6.862499237060547,8.049999237060547,12.450000762939453,2,0.1348497049543902,-1.8421051222642955,61.20000076293945,1.7692312206744976,62.099998474121094,1.1111092273131862,62.099998474121094,0.1348497049543902
4789,2018-11-29,62.04999923706055,62.6500015258789,61.20000076293945,61.6500015258789,116211.0,0.008123476948785013,-1.2307717137097256,0.8888822955961672,11.313862414179752,9.385772500263416,0.548839912249214,6.02736226816279,7.88909089442123,8.325645688242517,22.33789168859178,1.450000762939446,-5.55564981265853,-4.665000724792478,-14.430521362310785,5.100519912725829,-9.547761043551631,0.21775959396667588,-1.7999992370605469,44.44439211667502,30.14826785269816,4.8827603187591535,11,0.8750000000000071,5.475002288818359,6.82499885559082,7.549999237060547,11.950000762939453,3,0.10394844226020661,-1.823539971546637,61.54999923706055,-1.8421051222642955,61.20000076293945,1.7692312206744976,62.099998474121094,0.10394844226020661
4790,2018-11-30,61.0,62.29999923706055,60.95000076293945,61.95000076293945,142218.0,-0.016921825140545965,-1.571427533414956,-2.3750154972962756,12.399993896484375,8.709048261815816,1.182326274917898,6.501007806661519,8.693018608028197,9.408556419954593,23.365479241807446,1.3499984741210938,-5.973129100454784,-5.137499809265137,-14.815792973906525,4.540793355376245,-9.976646391585831,-0.29835322694444244,-0.6689999389648449,18.518504564446673,2.3142961872980408,4.839146582320691,11,1.2750015258789062,6.525001525878906,8.26249885559082,8.599998474121094,12.849998474121094,4,0.1598360655737705,-1.2307717137097256,62.04999923706055,-1.823539971546637,61.54999923706055,-1.8421051222642955,61.20000076293945,0.1598360655737705
4791,2018-12-03,62.1500015258789,63.04999923706055,61.75,61.849998474121094,174856.0,0.01885248403080153,-4.1999969482421875,-0.31579243244978916,21.428580078679587,9.491563343693308,-0.23542174006647798,4.751921428368256,7.297175734870073,8.312858173706424,24.449290629313655,2.049999237060547,-6.122068151697967,-3.452498435974128,-12.743665274012251,5.838668402064002,-8.09808185499319,1.1930849830449333,-1.7396214050292897,46.91358257259204,28.770835762086282,4.645583419019064,12,0.1250000000000071,5.375000000000007,7.074996948242195,7.449996948242195,12.5999984741211,0,0.16814153968911616,-1.571427533414956,61.0,-1.2307717137097256,62.04999923706055,-1.823539971546637,61.54999923706055,0.16814153968911616
4792,2018-12-04,67.90000152587889,70.69999694824219,63.0,63.04999923706055,504166.0,0.09251809909619602,-2.111109398564903,16.166509841819163,50.297614452250414,14.396429798548759,-5.707755286619836,-1.4795431784965132,1.334066995761006,2.6415684555789056,25.35856185815445,8.549995422363288,-5.914970763135685,2.5550016403198157,-6.132976092216424,11.242979372856048,-1.7889872259483042,6.898990506587936,-7.41182894641112,71.42860479328601,49.79633018630109,4.343988866268116,12,-2.4250030517577983,-0.3749999999999858,1.9874973297119283,1.6999969482422017,7.000000000000014,1,0.09278343565223879,-4.1999969482421875,62.1500015258789,-1.571427533414956,61.0,-1.2307717137097256,62.04999923706055,0.09278343565223879
4793,2018-12-05,66.44999694824219,68.5,66.44999694824219,67.40000152587889,236266.0,-0.021355000663498713,-3.3157751025947846,-0.1958771400638171,51.840485772351975,19.451020138822713,-4.057355960260352,-0.5914859228472551,2.5658387744109916,4.141893349466756,26.19827639794248,2.0500030517578125,-5.627555751455674,1.4424970626831026,-6.448556643071555,9.33355076843776,-2.503029790194219,5.3880239155604315,-5.553351394023437,56.41023935571889,31.371556550517795,3.945526852877327,12,-0.9749984741210938,1.0750045776367188,3.575000762939453,3.1500015258789062,8.25,2,0.12565848738893748,-2.111109398564903,67.90000152587889,-4.1999969482421875,62.1500015258789,-1.571427533414956,61.0,0.12565848738893748
4794,2018-12-06,66.09999847412111,66.30000305175781,64.65000152587889,65.30000305175781,324086.0,-0.005267095413016953,1.74999205274437,-0.8420963868968063,55.4098410684555,24.69975789546201,-3.345925685436306,-0.8397934929061108,2.7373948307816676,4.526317319361411,27.032771383135184,1.7999954223632955,-5.110968425600177,1.4449987411499166,-5.486007927447233,8.376005409747066,-2.020504593148658,4.910502075448491,-4.8112188641414235,52.82051001153032,24.74063507217228,3.4655033342985733,12,-0.6250000000000142,1.4250030517577983,4.024999618530259,3.499999999999986,9.050003051757798,3,0.11951591086604685,-3.3157751025947846,66.44999694824219,-2.111109398564903,67.90000152587889,-4.1999969482421875,62.1500015258789,0.11951591086604685
4795,2018-12-07,66.69999694824219,69.05000305175781,64.69999694824219,68.44999694824219,169355.0,0.009077132949647293,1.9491444768584612,-2.187512517046987,59.93376069725585,30.612472571495182,-3.603769096866195,-2.0115395406470498,1.9864253183255585,3.99332371373103,28.240153032815652,4.350006103515625,-4.480278176577627,2.3424974441528263,-3.581164049051324,8.266158937356977,-0.6193333024492489,5.304328190754902,-5.034768644732004,55.30724733056345,23.166871548459675,2.961830746602077,12,-1.2249984741210938,0.8250045776367188,3.375001907348633,2.9000015258789062,11.200004577636719,4,0.10944532812231555,1.74999205274437,66.09999847412111,-3.3157751025947846,66.44999694824219,-2.111109398564903,67.90000152587889,0.10944532812231555
4796,2018-12-10,67.84999847412111,69.09999847412111,65.80000305175781,65.84999847412111,205386.0,0.017241402975944675,-2.142866485013595,-1.1428571428571428,68.68686323785812,37.66391435538261,-4.305083491132564,-3.5440830904514655,0.7037626568253188,2.905719144231014,30.031650227326434,3.2999954223632955,-3.7351608037402784,3.619999122619646,-1.8483207127300432,9.088318957969342,0.8858392049448014,6.3541590402944905,-5.8233794248216455,62.98701813418642,27.36519992914917,2.7341599176748472,12,-2.049999237060561,-0.7500000000000142,2.3750019073486186,1.7499999999999858,10.900001525878892,0,0.0884303630793517,1.9491444768584612,66.69999694824219,1.74999205274437,66.09999847412111,-3.3157751025947846,66.44999694824219,0.0884303630793517
4797,2018-12-11,67.94999694824219,69.30000305175781,67.19999694824219,67.84999847412111,169216.0,0.001473816895651403,-2.000005449561583,0.04999923706053977,68.58106915144381,44.43245230766215,-3.7402273568117153,-3.957233339248276,0.45502288674008184,2.8661391979458557,31.1564562798903,2.100006103515625,-2.993701257803899,3.7899976730346623,-1.4326850323125768,9.012680378381908,1.1786563203610427,6.401339025708282,-5.576442782985019,70.96762020394276,31.74037670946423,2.611341352673623,12,-2.124998092651367,-0.8499984741210938,2.475004196166992,1.6500015258789062,12.0,1,0.10007363292359539,-2.142866485013595,67.84999847412111,1.9491444768584612,66.69999694824219,1.74999205274437,66.09999847412111,0.10007363292359539
4798,2018-12-12,71.05000305175781,71.05000305175781,68.25,68.25,208447.0,0.04562187259370898,1.0,28.00045777066088,77.94118142045392,51.83548775280373,-5.979780159481194,-7.168822792600103,-2.739814442331209,-0.15081682546480124,31.88161546413043,3.100006103515625,-2.107867523235015,6.727503776550293,0.8649128441874581,12.590094708913128,3.7962083103688684,9.65879924273171,-8.343391175181246,100.0,54.371483567866335,2.931295466181419,12,-5.05000114440918,-3.9500045776367188,-0.6250019073486328,-1.4500045776367188,8.149993896484375,2,0.054187168314637324,-2.000005449561583,67.94999694824219,-2.142866485013595,67.84999847412111,1.9491444768584612,66.69999694824219,0.054187168314637324
4799,2018-12-13,71.69999694824219,72.1500015258789,70.30000305175781,71.30000305175781,125371.0,0.00914840068354228,1.8461448173057737,0.14285480733075023,78.07017348173929,59.132174373387606,-5.7183102443664495,-7.7557178351773715,-3.440356140053268,-0.7354918508046495,32.055690706663576,1.8499984741210938,-0.9990761505006276,7.084997749328608,0.37851285787510847,13.791482640782114,3.731755303601858,10.438240195055357,-8.492781601154746,93.95967381030162,43.39022984476341,3.3532424457267527,12,-4.749996185302734,-4.599998474121094,-1.2374954223632812,-2.0999984741210938,6.850006103515625,3,0.04184100596497364,1.0,71.05000305175781,-2.000005449561583,67.94999694824219,-2.142866485013595,67.84999847412111,0.04184100596497364
4800,2018-12-14,71.30000305175781,72.05000305175781,70.44999694824219,71.5,134670.0,-0.0055787156695852325,1.4615420730776905,-0.5,76.28573882434911,65.22741423401754,-4.138856435883554,-7.184583377944421,-3.0482433133435904,-0.27264030425368446,31.665338857961867,1.600006103515625,0.13461085428880892,6.342503547668457,-0.9981745320897346,13.683181627426649,2.672164507789361,10.012842587547553,-7.377364810367055,86.61419404138137,34.75034525488125,3.670339039879095,12,-3.7250022888183594,-4.3000030517578125,-0.6000022888183594,-1.7000045776367188,7.25,4,0.05399717123891734,1.8461448173057737,71.69999694824219,1.0,71.05000305175781,-2.000005449561583,67.94999694824219,0.05399717123891734
4801,2018-12-17,70.9000015258789,71.19999694824219,70.15000152587889,71.19999694824219,150633.0,-0.005610119337421837,6.0000762951095785,1.5,78.52942041047508,68.36428156270918,-2.6453240925219603,-6.553521268569483,-2.580338597756537,0.1877327412665295,31.156687746197754,1.1500015258789205,1.2446546324869132,5.582501983642572,-2.1919015146291514,13.35690548191429,1.6953002345067176,9.469703732778434,-6.319174221729099,74.74749810035959,18.493483228417972,3.887201749135859,12,-2.5,-4.225002288818359,-0.20000076293945312,-1.3000030517578125,7.6999969482421875,0,0.09873060436317416,1.4615420730776905,71.30000305175781,1.8461448173057737,71.69999694824219,1.0,71.05000305175781,0.09873060436317416
4802,2018-12-18,70.55000305175781,72.44999694824219,70.0,71.0,151824.0,-0.004936508696594899,-2.161280160659966,1.5000127158515806,76.47060539483593,71.10096152076295,-2.100814846344363,-5.853895090005764,-2.161880187181737,0.5966804145674303,30.136261369204853,2.4499969482421875,2.4422583193748153,4.820003318786618,-3.153202707049033,12.793209344622262,0.8334003058687927,8.806606331704444,-5.3636418098696765,54.762017213379785,-4.359628005725973,3.986603012917823,12,-2.0000038146972656,-4.200004577636719,0.03749847412109375,-0.9750022888183594,7.849998474121094,1,0.11622957609550211,6.0000762951095785,70.9000015258789,1.4615420730776905,71.30000305175781,1.8461448173057737,71.69999694824219,0.11622957609550211
4803,2018-12-19,70.9000015258789,71.69999694824219,69.69999694824219,70.44999694824219,135497.0,0.00496099870986999,-1.0512772358964126,-1.0000169543250483,76.26114271160549,73.4177728144463,-1.9592317418427712,-5.837683156715713,-2.3315551013825484,0.3202401891335285,29.004833126404773,2.0,3.5208835543520394,4.747501754760748,-3.387768663803982,12.882772173325478,0.6798665454783901,8.815136964043113,-4.987276713355371,43.63653009588068,-16.625321648897646,4.067635209282363,12,-2.3250045776367188,-4.5500030517578125,-0.7124996185302734,-1.3250007629394531,8.25,2,0.12764450250484094,-2.161280160659966,70.55000305175781,6.0000762951095785,70.9000015258789,1.4615420730776905,71.30000305175781,0.12764450250484094
4804,2018-12-20,69.34999847412111,70.5999984741211,69.15000152587889,69.94999694824219,166758.0,-0.021861819723544507,-1.9000160218506987,-1.3333163792956977,74.06339829532502,74.98773254756509,0.11204851651595504,-3.871874995596656,-0.6010146903221738,1.9123826365777177,27.66956882963334,1.7500000000000142,3.732937411008706,2.8074987411499137,-5.144547736328278,10.759545218628112,-1.168524497589189,6.783521979889009,-2.783546448025703,6.060521990027122,-57.02445961860054,3.9760232387390984,12,-0.22499847412110796,-3.000000000000014,0.46250343322752485,0.22500228881834516,9.09999847412108,3,0.14203314622705787,-1.0512772358964126,70.9000015258789,-2.161280160659966,70.55000305175781,6.0000762951095785,70.9000015258789,0.14203314622705787
4805,2018-12-21,68.94999694824219,69.30000305175781,67.90000152587889,68.69999694824219,511366.0,-0.005767866397692667,1.9473337616447457,-0.4166677263075007,70.48191580548728,75.18718283285722,0.9664044888693724,-3.0908454369389062,-0.1358462868469701,2.357415569596185,25.955815401327854,1.449996948242216,4.035361788994734,2.0649972915649357,-5.668464608471567,9.798459191601438,-1.8017336584533155,5.931728241583187,-1.7951904299321058,23.076845686537446,-40.316513795707344,3.8667309500182525,12,0.875,-2.5999984741210938,0.1750030517578125,0.5750007629394531,12.200004577636719,4,0.1392314217319246,-1.9000160218506987,69.34999847412111,-1.0512772358964126,70.9000015258789,-2.161280160659966,70.55000305175781,0.1392314217319246
4806,2018-12-27,68.25,70.6500015258789,67.84999847412111,69.09999847412111,162998.0,-0.010152240452855232,-2.3939399544086712,-3.399993896484432,51.51514551011611,73.29096909493191,1.9323118809982986,-2.009510745403958,0.64992954284061,3.1012257412842104,24.05396020176114,2.8000030517577983,4.312120499993554,1.0575002670288143,-6.357369859789856,8.472370393847484,-2.6499347963805207,4.764935330438149,-0.5656744386967034,8.695688229664473,-51.463749004453405,3.707435063409335,12,1.8999977111816406,-1.9000015258789062,0.7124996185302734,1.2249984741210938,13.800003051757812,3,0.150915795630151,1.9473337616447457,68.94999694824219,-1.9000160218506987,69.34999847412111,-1.0512772358964126,70.9000015258789,0.150915795630151
4807,2018-12-28,68.30000305175781,68.80000305175781,67.75,68.55000305175781,50580.0,0.0007326454470009125,1.8000081380208333,0.29411817504554716,59.11333603932714,71.19898627480671,2.1648337818025425,-1.5814060345592367,0.58650548642035,3.072619040037395,23.48235901013801,1.0500030517578125,4.489058971560084,0.7525032043457003,-6.11392831058366,7.61893471927506,-2.6807125531189797,4.18571896181038,4.149993896484375,13.924138650349407,-44.78002369996765,3.4332157574646796,12,1.7999954223632812,-1.9500045776367188,0.5874977111816406,1.1749954223632812,14.299995422363281,4,0.15080519710310902,-2.3939399544086712,68.25,1.9473337616447457,68.94999694824219,-1.9000160218506987,69.34999847412111,0.15080519710310902
4808,2019-01-02,69.84999847412111,70.8499984741211,68.25,68.30000305175781,213416.0,0.022693929035240368,-2.151510387526645,-6.199981689453182,66.51983711397585,69.91561556727744,0.4768640943255349,-2.61160212972851,-0.9833550112426508,1.570015890813636,23.099674866463683,2.5999984741210938,4.47844424357109,1.8874986648559684,-4.434383554810466,8.209380884522396,-1.273442444977249,5.048439774689186,2.5059985351562375,67.74191960583128,7.950918262934572,3.1609411098332143,1,0.2499999999999858,-3.500000000000014,-2.087497711181655,-0.974998474121108,12.09999847412108,2,0.1224052002653302,1.8000081380208333,68.30000305175781,-2.3939399544086712,68.25,1.9473337616447457,68.94999694824219,0.1224052002653302
4809,2019-01-03,68.5,69.34999847412111,67.75,69.19999694824219,166261.0,-0.01932710814047145,2.199996948242125,-0.45161226810263366,57.43803476736632,67.82142622761268,1.4809444386278727,-0.7943356919331848,0.27587709909983005,2.947263830817178,22.94591098942311,2.099998474121108,4.442877855674581,0.21500015258789062,-5.462110736874735,5.892111042050523,-2.623555292143422,3.0535555973192032,3.763877069091805,24.193560295626877,-34.670683214799524,2.8385554447313153,1,1.5999984741210938,-2.1500015258789062,-0.7874984741210938,0.375,12.849998474121094,3,0.15547447483034893,-2.151510387526645,69.84999847412111,1.8000081380208333,68.30000305175781,-2.3939399544086712,68.25,0.15547447483034893
4810,2019-01-04,70.75,71.0,68.80000305175781,69.15000152587889,119705.0,0.03284671532846706,1.095236711219941,-2.285722070844707,60.98486315340464,65.87203097682709,-0.9557896077450607,-2.3994594588359064,-2.053510445569856,0.7266966235170855,22.85888419092821,2.5,3.975256049890774,1.9775001525878935,-2.6415091104906168,6.596509415666404,-0.33200447895136165,4.287004784127149,1.4235995277099676,92.3076923076923,32.56189492584561,2.3095046315392533,1,-0.6500015258789062,-4.400001525878906,-3.1999988555908203,-1.875,11.400001525878906,4,0.10883387912709797,2.199996948242125,68.5,-2.151510387526645,69.84999847412111,1.8000081380208333,68.30000305175781,0.10883387912709797
4811,2019-01-07,72.5999984741211,72.6500015258789,70.9000015258789,71.1500015258789,125665.0,0.026148388326799887,1.258060070288735,0.9062489569177136,65.55185567931001,64.65883656399087,-2.8376982349807918,-3.6115977805064716,-3.954976639380021,-1.1131502064394851,23.392444533841424,1.9000015258789062,3.473161536403353,3.3049987792968807,-0.4415662756429555,7.051563834236717,1.4317162518269697,5.178281306766792,-4.849998474121094,98.97952987374134,38.9738751229353,1.8732825274699176,1,-2.3999977111816406,-6.149997711181641,-5.537496566772461,-3.7749977111816406,9.800003051757812,0,0.11776863955176986,1.095236711219941,70.75,2.199996948242125,68.5,-2.151510387526645,69.84999847412111,0.11776863955176986
4812,2019-01-08,74.19999694824219,74.94999694824219,72.5,72.8499984741211,150390.0,0.02203854693869478,-1.390246262518748,0.931035389941806,61.71003042686093,63.042046310130374,-4.319766150302996,-4.970243487453729,-5.519600530419126,-2.7343063397970013,24.470076335133918,2.4499969482421875,3.043812234101779,4.5899974822998075,0.31514957056150195,8.864845394038113,2.4525735264306547,6.72742143816896,-6.351996917724605,89.58332891817258,33.20588393364848,2.137423955869155,1,-2.8499984741210938,-6.599998474121094,-7.999996185302734,-5.799997329711914,6.75,1,0.10579523485683362,1.258060070288735,72.5999984741211,1.095236711219941,70.75,2.199996948242125,68.5,0.10579523485683362
4813,2019-01-09,74.80000305175781,76.55000305175781,74.55000305175781,75.0,175043.0,0.008086335959476498,-4.714310626702997,-0.1481460550334281,61.56719222211339,61.6535789686624,-4.814695782795226,-5.1780973291223376,-6.1410064224337475,-3.3394221253574443,25.71674543381124,2.350006103515625,2.6143286709904316,4.772503280639654,0.17805735704862968,9.366949204230679,2.475280318844142,7.069726242435166,-6.667923144531244,80.11364326003915,27.31320092825962,2.2972229617955096,1,-2.6500015258789062,-6.075000762939453,-8.875001907348633,-6.5500030517578125,2.649993896484375,2,0.10427800941353005,-1.390246262518748,74.19999694824219,1.258060070288735,72.5999984741211,1.095236711219941,70.75,0.10427800941353005
4814,2019-01-10,74.0,74.8499984741211,73.5999984741211,74.8499984741211,135965.0,-0.010695227528323081,1.9411817504555207,4.250057221332113,59.78259547521717,60.46476559863239,-3.6718592232451215,-3.9588735756397426,-5.359245264182263,-2.533265460141891,27.618410166396583,1.25,2.2250981022188228,3.577500152587888,-0.953153891352926,8.108154196528702,1.3121731306174809,5.842827174558295,-5.362844704101562,67.09673481602823,17.806252345783676,2.2653270219704056,1,-1.8499984741210938,-5.249998092651367,-8.487499237060547,-5.825000762939453,3.3000030517578125,3,0.10743239119246195,-4.714310626702997,74.80000305175781,-1.390246262518748,74.19999694824219,1.258060070288735,72.5999984741211,0.10743239119246195
4815,2019-01-11,74.0,74.80000305175781,73.75,74.4000015258789,164174.0,0.0,-1.3333361590302208,0.4705908752277603,61.56715716835622,61.581655782881285,-3.21865974203628,-3.5668065190954223,-5.385922746290589,-2.524654277312635,28.77454274332153,1.0500030517578125,1.8088014453964973,3.2125000000000057,-1.2308131567516085,7.65581315675162,0.9908434216241915,5.43415657837582,-4.888073838750003,54.867214812634266,8.433483836279308,2.22165657837581,1,-1.8499984741210938,-5.249998092651367,-8.774999618530273,-5.825000762939453,3.25,4,0.0993243037043392,1.9411817504555207,74.0,-4.714310626702997,74.80000305175781,-1.390246262518748,74.19999694824219,0.0993243037043392
4816,2019-01-14,73.8499984741211,75.6500015258789,73.1500015258789,74.0,167412.0,-0.0020270476470122256,-2.225815978460433,0.3750023841766961,62.499978325591215,61.95794937024396,-2.4482170979397466,-3.1033635858171067,-5.284234468714942,-2.367624803894927,30.044637816358023,2.5,1.5328870321896346,2.762498474121088,-1.6558694737224187,7.180866421964595,0.5533145001993347,4.971682448042841,-4.291787699440633,33.33327054001003,-11.549339581015182,2.2091839739217565,1,-1.6999969482421875,-4.6999969482421875,-8.949996948242188,-5.674999237060547,3.5,0,0.11239002333448034,-1.3333361590302208,74.0,1.9411817504555207,74.0,-4.714310626702997,74.80000305175781,0.11239002333448034
4817,2019-01-15,74.75,74.75,73.55000305175781,74.3499984741211,132931.0,0.012186886181105194,4.999961853172862,-2.6666497126290625,63.99998668324599,61.67796598905176,-2.611719459689809,-3.6552099159555667,-6.224699255491757,-3.2752525040593383,31.323450756789423,1.1999969482421875,1.416461451328317,3.3224998474121037,-1.1257372145457936,7.770736909370001,1.098381316433148,5.546618378391059,-4.772281688694903,47.058757531218795,1.9351434129226632,2.2241185309789486,1,-2.5999984741210938,-4.974998474121094,-9.849998474121094,-6.650001525878906,2.3499984741210938,1,0.10234115753684159,-2.225815978460433,73.8499984741211,-1.3333361590302208,74.0,1.9411817504555207,74.0,0.10234115753684159
4818,2019-01-16,74.9000015258789,75.0999984741211,74.4000015258789,75.0,78005.0,0.002006709376306537,3.666717530072989,-0.2499952316466078,72.46963687806553,63.34814400135167,-2.20156290624179,-3.6912423047352263,-6.427150247892698,-3.4440607366378515,32.194257438888314,0.6999969482421875,1.7871571935219919,3.280001449584958,-1.425247553745379,7.985250452915295,0.9273769479197824,5.632625951250134,-4.5279461301466455,70.0,19.111666238905585,2.352624501665171,1,-2.2249984741210938,-4.299999237060547,-8.400001525878906,-6.8000030517578125,1.7999954223632812,2,0.08077430305889832,4.999961853172862,74.75,-2.225815978460433,73.8499984741211,-1.3333361590302208,74.0,0.08077430305889832
4819,2019-01-17,74.69999694824219,75.75,74.4000015258789,74.80000305175781,141334.0,-0.002670288031537793,-2.8571553133514986,1.0000762951094835,73.66253361012625,64.75677405209852,-1.1505985453758854,-3.4308636545909224,-6.328133740554193,-3.2849740322107976,32.87045413266242,1.3499984741210938,2.1020588366540807,2.929996871948248,-1.9731059072821324,7.833099651178628,0.4784454823330577,5.381548261563438,-3.957264693148389,59.615243539219506,4.993767493920316,2.4515513896151933,1,-0.9749946594238281,-4.099994659423828,-8.199996948242188,-6.599998474121094,1.0,3,0.03681392386006932,3.666717530072989,74.9000015258789,4.999961853172862,74.75,-2.225815978460433,73.8499984741211,0.03681392386006932
4820,2019-01-18,75.1500015258789,75.80000305175781,74.0,75.0,103661.0,0.0060241579119275634,1.482754991976007,-1.4999237107110162,78.99156215799998,66.25007477195295,-1.017865697330592,-3.770987682091743,-6.834070301367305,-3.764114869852179,33.49276535970947,1.8000030517578125,2.2323720688560087,3.1875015258789006,-1.9352931120454429,8.310296163803244,0.6261042069167218,5.748898844841079,-4.058833022985269,75.47165465637514,14.419552277138877,2.5613973189621744,1,-0.625,-4.525001525878906,-8.650001525878906,-7.0500030517578125,-0.0500030517578125,4,0.028609467494668417,-2.8571553133514986,74.69999694824219,3.666717530072989,74.9000015258789,4.999961853172862,74.75,0.028609467494668417
4821,2019-01-21,77.9000015258789,78.1500015258789,75.19999694824219,75.3499984741211,149176.0,0.03659347896424192,-1.0701742175202646,16.999847413661563,82.87667617901462,68.60192429997005,-3.2821511628446842,-6.292285198609989,-9.61887146936408,-6.529152501587703,34.488464537450994,3.0,2.697975651659874,5.587501525878906,-0.14934869460839195,11.324351746366204,2.719076415635257,8.455926636122555,-6.4813029500534185,94.56521558851676,26.413608679113338,2.8684251102436455,1,-2.25,-5.924999237060547,-11.400001525878906,-10.200000762939453,-1.6500015258789062,0,-0.00834405023295115,1.482754991976007,75.1500015258789,-2.8571553133514986,74.69999694824219,3.666717530072989,74.9000015258789,-0.00834405023295115
4822,2019-01-22,78.75,80.1500015258789,78.0999984741211,78.5,172011.0,0.01091140510233135,-2.9047563687094007,0.09803909835624143,82.01435531968488,70.87383131081131,-3.8206383459377946,-6.847539090957014,-10.500959311437711,-7.3718347335604335,35.3184856548194,2.25,3.0026264922340715,6.027500152587891,-0.31869477712891126,12.373695082304693,2.8544026877294897,9.200597617446292,-6.7927971881702405,77.23575319473063,8.659207625990447,3.173097464858402,1,-2.0999984741210938,-5.075000762939453,-12.30000114440918,-11.224998474121094,-4.25,1,-0.017777797154017838,-1.0701742175202646,77.9000015258789,1.482754991976007,75.1500015258789,-2.8571553133514986,74.69999694824219,-0.017777797154017838
4823,2019-01-23,79.94999694824219,80.9000015258789,77.5999984741211,78.0,186089.0,0.015238056485615159,-1.4000022194602273,7.79998779296875,91.63630633399954,74.41313251734269,-4.70842526680444,-7.731149825891066,-11.724598662904299,-8.59019594361456,36.39965611625323,3.3000030517578125,3.1291014223111375,6.774997329711908,-0.27553450930338386,13.8255291687272,3.2497314102042623,10.300263249219554,-7.173514265007512,86.23182076013079,11.543719551322383,3.5252659195076474,1,-2.9249954223632812,-5.624996185302734,-13.48749828338623,-12.424995422363281,-4.9499969482421875,2,-0.03564726182498945,-2.9047563687094007,78.75,-1.0701742175202646,77.9000015258789,1.482754991976007,75.1500015258789,-0.03564726182498945
4824,2019-01-24,79.19999694824219,79.25,77.8499984741211,78.19999694824219,192398.0,-0.009380863397475014,1.5454431960049937,0.512821315387926,84.48974050125994,76.96008622099865,-3.512625242623315,-6.540722550534539,-11.005831838312744,-7.87827659900978,37.835223218607936,2.0999984741210938,3.2372245805251794,5.532497406005859,-1.7648176277350842,12.829812439746803,1.8838398891353876,9.181154922876331,-5.448692003890201,75.36225794645493,2.783000026131262,3.648657516870474,1,-2.1749954223632812,-4.874996185302734,-12.649996757507324,-11.674995422363281,-3.5999984741210938,3,-0.03156565778195386,-1.4000022194602273,79.94999694824219,-2.9047563687094007,78.75,-1.0701742175202646,77.9000015258789,-0.03156565778195386
4825,2019-01-25,78.55000305175781,80.30000305175781,78.30000305175781,79.69999694824219,110281.0,-0.008206993958713826,-1.424251391791666,-1.149993896484375,76.9230716119825,78.56265214170881,-2.401927447822203,-5.412126771720295,-10.379149102971269,-7.268134546381731,40.06009746439211,2.0,3.3058676801912554,4.402503204345706,-2.851059778872113,11.656066187563525,0.7757217127367966,8.029284695954615,-3.940854517622597,58.771989704341124,-10.035396876496264,3.6267814916089125,1,-1.3250007629394531,-4.225002288818359,-11.525003433227539,-11.025001525878906,-2.0,4,-0.03628269882609314,1.5454431960049937,79.19999694824219,-1.4000022194602273,79.94999694824219,-2.9047563687094007,78.75,-0.03628269882609314
4826,2019-01-28,78.55000305175781,79.44999694824219,78.4000015258789,78.5999984741211,88673.0,0.0,-5.0,0.04347451105272935,73.01587557886442,79.5644175745553,-1.86080320226705,-4.849550426229314,-10.330405567285851,-7.3059959991752805,41.96216066970352,1.0499954223632812,3.4798881394241903,3.887503051757818,-3.0591260079167597,10.834132111432396,0.41418852192052213,7.360817581595114,-3.185952158613361,28.787990881726,-35.84677943504816,3.4733145298372916,1,-1.1000022888183594,-4.225002288818359,-11.262502670288086,-11.025001525878906,-0.9500045776367188,0,-0.04392112595289721,-1.424251391791666,78.55000305175781,1.5454431960049937,79.19999694824219,-1.4000022194602273,79.94999694824219,-0.04392112595289721
4827,2019-01-29,78.5999984741211,79.30000305175781,78.1500015258789,78.6500015258789,114154.0,0.0006364789359758483,-1.4210636213238246,1.0001526018617428,71.34828522958045,79.43982294694584,-1.4608704384160802,-4.30926962644088,-10.296221601137262,-7.3971399113532925,43.95613301437109,1.1500015258789062,3.6577163766339567,3.4224987030029297,-3.049016114746692,9.894013520752551,0.1867412941281259,6.6582561118777335,-2.57163350504851,30.303002279568503,-31.036466646226046,3.235757408874808,1,-1.1499977111816406,-4.274997711181641,-11.062498092651367,-11.074996948242188,-1.1999969482421875,1,-0.029898199996719166,-5.0,78.55000305175781,-1.424251391791666,78.55000305175781,1.5454431960049937,79.19999694824219,-0.029898199996719166
4828,2019-01-30,78.4000015258789,79.05000305175781,77.80000305175781,78.8499984741211,96956.0,-0.002544490485048012,1.9411553513086561,8.99938968568813,76.50604790710885,79.75576897994391,-0.7958831426734889,-3.621564668764961,-9.962665019629497,-7.234283695329992,45.33816413294781,1.25,3.8598009558182156,2.795001602172846,-3.3141720701498087,8.9041752744955,-0.25958523398848854,5.84958843833418,-1.7870401699895666,23.99993896484375,-35.09890055958132,3.0545868361613304,1,-0.9500007629394531,-4.075000762939453,-10.950002670288086,-10.875,-0.9500045776367188,2,-0.04974491645375234,-1.4210636213238246,78.5999984741211,-5.0,78.55000305175781,-1.424251391791666,78.55000305175781,-0.04974491645375234
4829,2019-01-31,79.1500015258789,79.1500015258789,78.0999984741211,78.9000015258789,123675.0,0.009566326344425224,7.4000244140625,-0.5555593231833441,78.45306149632314,79.69593557309092,-0.9479550122802749,-3.723699942869743,-10.504772516808742,-8.003868222135878,47.07134960962669,1.0500030517578125,4.0081904874330405,3.0125015258789034,-2.292796717076129,8.317799768833936,0.35985240440138,5.665150647356427,-2.0225953495908158,53.99993896484375,-5.401430766833087,2.6526491214775194,1,-1.1000022888183594,-4.825000762939453,-11.687503814697266,-11.625,-2.8000030517578125,3,-0.05243210923403485,1.9411553513086561,78.4000015258789,-1.4210636213238246,78.5999984741211,-5.0,78.55000305175781,-0.05243210923403485
4830,2019-02-01,78.44999694824219,81.6500015258789,78.19999694824219,79.19999694824219,155046.0,-0.008844024815436557,-4.52000732421875,-3.0,73.95832919412123,78.705008130325,0.301038769327306,-2.5478846365082433,-9.555590118915518,-7.341289541809232,48.60082954272384,3.4500045776367188,4.048178297078309,1.927497100830081,-2.8198542517346112,6.674848453394773,-0.44617857545226514,4.301172777112427,-0.8698793300032008,16.882965041505905,-43.92323866723061,2.3736756762823474,2,1.1750030517578125,-3.7499961853027344,-10.71249771118164,-10.924995422363281,-0.7999954223632812,4,-0.036328853855805754,7.4000244140625,79.1500015258789,1.9411553513086561,78.4000015258789,-1.4210636213238246,78.5999984741211,-0.036328853855805754
4831,2019-02-04,81.1500015258789,81.4000015258789,78.30000305175781,78.5,163417.0,0.03441688569367396,-1.032788935610315,-3.5333353678385415,78.07017837388179,78.266766247458,-2.11152065488335,-4.821713457149343,-11.945726762492924,-10.057811099266871,49.78717166015964,3.0999984741210938,4.185089771104401,4.200001525878903,-0.5996698501262046,8.999672901884011,1.8001658378763494,6.599837213881457,-3.0500030517578125,87.01298186581376,23.457078322406176,2.3998356880025535,2,-1.5250015258789062,-6.450000762939453,-13.062503814697266,-13.625,-3.6500015258789062,0,-0.05668513108596973,-4.52000732421875,78.44999694824219,7.4000244140625,79.1500015258789,1.9411553513086561,78.4000015258789,-0.05668513108596973
4832,2019-02-05,82.05000305175781,82.5999984741211,80.5,81.3499984741211,155068.0,0.01109059160759096,1.3333375718966298,0.26415251870640094,79.42387089684621,76.90982897666316,-2.7873040181985687,-5.379255582088305,-12.47388031367693,-10.97485230132979,50.59603151541629,2.0999984741210938,4.275032148005167,4.707502746582037,-0.41810684100647677,9.83311233417055,2.14469795278778,7.270307540376294,-3.850006103515625,88.54175110666063,24.735170456138178,2.5628047937942577,2,-1.8500022888183594,-6.875003814697266,-13.800004959106445,-14.525001525878906,-3.9000015258789062,1,-0.0542352761989493,-1.032788935610315,81.1500015258789,-4.52000732421875,78.44999694824219,7.4000244140625,79.1500015258789,-0.0542352761989493
4833,2019-02-06,82.5999984741211,82.94999694824219,81.75,82.1500015258789,145410.0,0.006703173697828468,1.0869622906881087,0.6428485793070375,81.6000253906405,76.58874951992767,-3.265240461739097,-5.6021587429784745,-12.6428058041258,-11.532475309632247,51.15266373785268,1.1999969482421875,4.026759095184929,4.867498397827148,-0.6179157177914334,10.35291251344573,2.1247913400178504,7.6102054556364465,-4.299995422363281,92.7835343456573,27.27167069403734,2.7427070578092936,2,-2.2249984741210938,-7.25,-14.375,-15.074996948242188,-4.599998474121094,2,-0.06295395937411996,1.3333375718966298,82.05000305175781,-1.032788935610315,81.1500015258789,-4.52000732421875,78.44999694824219,-0.06295395937411996
4834,2019-02-07,81.94999694824219,83.4000015258789,81.80000305175781,82.5,139737.0,-0.007869268013153241,-2.764742841755677,-1.2222372927333762,76.77165803703323,76.57192578937776,-2.4408052883873523,-4.559809221685271,-11.582416406177273,-10.901143701811904,52.27753743471612,1.5999984741210938,3.7457744876831356,3.8199970245361357,-1.6787492165950937,9.318743265667365,1.0706239039705139,6.569370145101757,-2.8129949951171938,72.11532113120346,7.538479078632491,2.749373120565616,2,-1.3499946594238281,-6.374996185302734,-13.724998474121094,-14.424995422363281,-3.25,3,-0.05491153346646371,1.0869622906881087,82.5999984741211,1.3333375718966298,82.05000305175781,-1.032788935610315,81.1500015258789,-0.05491153346646371
4835,2019-02-08,81.3499984741211,81.8499984741211,79.80000305175781,81.5,170481.0,-0.007321519175895075,3.823527299817792,0.2727285337772229,66.35071535600025,75.83135243128173,-1.5666038980777728,-3.563643968676473,-10.588271617775007,-10.322695363957251,52.93727794437733,2.149993896484375,3.1922338675081505,2.8524986267089787,-2.4634627604635284,8.168460013881486,0.19451793312272514,5.510479320295232,2.0500030517578125,59.80384970387469,-0.9391958386822807,2.6579806935862544,2,-0.7499961853027344,-5.249996185302734,-13.125,-13.824996948242188,-2.5499954223632812,4,-0.06146281614978255,-2.764742841755677,81.94999694824219,1.0869622906881087,82.5999984741211,1.3333375718966298,82.05000305175781,-0.06146281614978255
4836,2019-02-11,82.1500015258789,83.19999694824219,81.30000305175781,82.5999984741211,134044.0,0.009834088097891103,1.3030314239739582,2.999949137887188,66.19049522072581,75.25826465252011,-2.0140425782290237,-3.910439457993718,-10.976705806721526,-11.136621851666348,53.55633737128087,1.899993896484375,2.888045933024884,3.237501525878912,-1.841440820413439,8.316443872171263,0.6980303527327294,5.7769726990250945,1.25,65.2777630605753,6.3474301572667216,2.5394711731461768,2,-1.5499992370605469,-5.0,-13.925003051757812,-14.625,-3.0,0,-0.05477784438728717,3.823527299817792,81.3499984741211,-2.764742841755677,81.94999694824219,1.0869622906881087,82.5999984741211,-0.05477784438728717
4837,2019-02-12,82.4000015258789,84.55000305175781,82.0999984741211,83.0,135348.0,0.0030432135770714908,-3.0833253860776795,1.3333389847750161,62.82725524611,73.73839880129802,-1.8643860194625148,-3.7502101608293117,-10.774732208483698,-11.392846141252193,54.31078566266088,2.4500045776367188,2.7977060034207852,3.105001449584961,-1.8034123240185238,8.013415223188446,0.6507945627832186,5.559208336386703,-2.5999984741210938,54.73680998149671,-0.7094968623924345,2.4542068868017415,2,-1.0750007629394531,-3.875,-14.075000762939453,-14.875,-4.900001525878906,1,-0.05946603683423468,1.3030314239739582,82.1500015258789,3.823527299817792,81.3499984741211,-2.764742841755677,81.94999694824219,-0.05946603683423468
4838,2019-02-13,80.94999694824219,83.6500015258789,80.75,82.94999694824219,146739.0,-0.017597142606621485,-1.4166740841524357,3.3333418104599266,58.53658536585365,71.52545700902363,-0.01634398894313449,-1.9222713879195226,-8.891567719181694,-9.963947511333487,54.71450813167045,2.9000015258789062,2.7837614045866133,1.3524971008300781,-3.143872840373433,5.848867042033589,-0.8956878697716775,3.6006820714318337,-1.0549938964843761,24.210397820723685,-27.530418922789053,2.248184970601758,2,0.4250030517578125,-2.099994659423828,-11.474998474121094,-13.349998474121094,-3.25,2,-0.034589197380125225,-3.0833253860776795,82.4000015258789,1.3030314239739582,82.1500015258789,3.823527299817792,81.3499984741211,-0.034589197380125225
4839,2019-02-14,77.44999694824219,81.75,77.19999694824219,80.05000305175781,279258.0,-0.043236567411334526,-1.9354800602474873,1.3000030517578125,45.801505377847036,68.3969210294376,3.595227235341909,1.891282182758033,-5.00626625482073,-6.500829988531919,54.319166284608634,4.5500030517578125,2.7238761486956946,-2.2850028991699247,-6.2923773285863405,1.722371530246491,-4.288690113878133,-0.28131568446171684,7.100006103515625,3.4013577196952394,-45.48994977777035,2.0036872147082105,2,3.4250030517578125,1.4000053405761719,-7.012495040893555,-9.049995422363281,-0.7999954223632812,3,0.007101395396120758,-1.4166740841524357,80.94999694824219,-3.0833253860776795,82.4000015258789,1.3030314239739582,82.1500015258789,0.007101395396120758
4840,2019-02-15,77.30000305175781,78.30000305175781,76.25,77.44999694824219,211399.0,-0.0019366546467989298,1.21621220369179,0.05768982475908776,45.283018867924525,64.75390330655347,3.9838879351073047,2.330071478223772,-4.430919962070902,-6.368207872562763,54.010157318948146,2.0500030517578125,2.641970525344206,-2.542496871948245,-6.124803129731816,1.0398093858353263,-4.333650000840024,-0.7513437430564665,7.10299987792969,12.650634526398616,-37.181496507839725,1.791153128891783,2,3.0999984741210938,1.5499992370605469,-6.850001335144043,-8.900001525878906,0.34999847412109375,4,0.01811117517740568,-1.9354800602474873,77.44999694824219,-1.4166740841524357,80.94999694824219,-3.0833253860776795,82.4000015258789,0.01811117517740568
4841,2019-02-18,77.25,78.0,76.94999694824219,77.5,125791.0,-0.0006468699842654413,-1.470577675654328,1.666734486266531,44.905669068724976,60.91854754787332,3.824706574333476,2.4547368605883975,-3.9844493673500097,-6.34003551555422,53.14898456464741,1.0500030517578125,2.4558325045588987,-2.559999847412115,-6.227294614641707,1.1072949198174769,-4.393647231026918,-0.726352463797312,6.826882812500003,12.048188341186398,-38.5913847544166,1.8336473836147968,2,3.1500015258789062,1.6000022888183594,-6.7999982833862305,-8.849998474121094,1.0,0,0.020064764424049253,1.21621220369179,77.30000305175781,-1.9354800602474873,77.44999694824219,-1.4166740841524357,80.94999694824219,0.020064764424049253
4842,2019-02-19,77.3499984741211,77.6500015258789,76.80000305175781,77.25,113706.0,0.0012944786293993538,1.4285511874529977,-0.399993896484375,46.00759573868152,56.9638331421001,3.3390358050759232,2.3657702960302487,-3.8640120519413728,-6.47587528591481,51.83182806339924,0.8499984741210938,2.3581887382511155,-2.3900012969970703,-6.193406936760283,1.4134043427661425,-4.291704116878677,-0.4882984771154639,6.413809025878905,14.864841179751592,-37.527448939626765,1.901702819881608,2,3.0500030517578125,1.7000045776367188,-6.6999969482421875,-8.949996948242188,1.3000030517578125,1,0.02327088671320454,-1.470577675654328,77.25,1.21621220369179,77.30000305175781,-1.9354800602474873,77.44999694824219,0.02327088671320454
4843,2019-02-20,77.0999984741211,77.9000015258789,76.44999694824219,77.44999694824219,109679.0,-0.003232062119350121,1.319993164104223,-3.5000381475547417,41.897227003574045,53.088896360604636,3.0472677670644117,2.5205372472430554,-3.3451912426301647,-6.255550613515368,50.25078912395353,1.4500045776367188,1.928606906538505,-2.4975013732910156,-6.477249637120082,1.4822468905380504,-4.487375505205549,-0.5076272413764826,6.363256725878898,15.454517711292615,-35.21695482341392,1.9898741319145319,2,3.3000030517578125,2.1750030517578125,-6.1374969482421875,-8.699996948242188,3.25,2,0.005188087338460434,1.4285511874529977,77.3499984741211,-1.470577675654328,77.25,1.21621220369179,77.30000305175781,0.005188087338460434
4844,2019-02-21,76.69999694824219,78.0999984741211,76.44999694824219,77.1500015258789,108024.0,-0.005188087338460434,-2.4736706847950916,1.285732970027248,42.91498325858384,50.484926127558374,2.9326386311520167,2.8708309029062065,-2.664191234175547,-5.863900951299556,48.61194559181499,1.6500015258789062,1.3394141449056036,-2.772502899169922,-6.956618139915562,1.4116123415757187,-4.864560519542749,-0.6804452787970945,6.474728043757807,21.95103796827665,-31.631486682537115,2.0920576203728203,2,3.7000045776367188,2.5750045776367188,-5.062494277954102,-8.299995422363281,-2.25,3,0.013037810166730557,1.319993164104223,77.0999984741211,1.4285511874529977,77.3499984741211,-1.470577675654328,77.25,0.013037810166730557
4845,2019-02-22,75.69999694824219,76.80000305175781,75.05000305175781,76.5,123752.0,-0.013037810166730668,1.4999836514043443,1.7777664750860418,24.41312771461341,45.84299640465699,3.4049716231355944,3.84342225548869,-1.4083619624451273,-4.866177194406163,46.454831272853866,1.75,0.5874430876303478,-3.630002593994135,-8.128705277142487,0.8687000891542169,-5.879353935568318,-1.380651252419952,7.197739044077807,21.31130727995417,-26.88408305706421,2.249351341574178,2,4.100006103515625,3.5750045776367188,-3.537494659423828,-7.299995422363281,-0.7999954223632812,4,0.01254959862529792,-2.4736706847950916,76.69999694824219,1.319993164104223,77.0999984741211,1.4285511874529977,77.3499984741211,0.01254959862529792
4846,2019-02-25,75.0999984741211,76.0999984741211,74.8499984741211,76.0,107737.0,-0.007926003940678217,1.2727304253740142,1.124997615823304,16.425093708881434,40.68720067829827,3.2405363381112124,4.397146695100844,-0.5913052643515471,-4.267975246937283,44.14782728499841,1.25,-0.11956282285575526,-4.057500839233398,-8.931091013369084,0.8160893349022871,-6.494295926301248,-1.6207057521655486,7.326873541765167,7.6923076923076925,-33.93722089748721,2.436795087067844,2,4.150001525878906,4.600002288818359,-2.5249977111816406,-6.6999969482421875,-0.5,0,0.03395476835644051,1.4999836514043443,75.69999694824219,-2.4736706847950916,76.69999694824219,1.319993164104223,77.0999984741211,0.03395476835644051
4847,2019-02-26,76.25,76.80000305175781,74.8499984741211,74.94999694824219,118344.0,0.01531293674093992,-1.600006103515625,-1.444445386343407,21.00458529903382,36.51697844865162,1.258790189481033,3.22753988603381,-1.509633920599768,-5.420289503587867,42.00590245909181,1.9500045776367188,-0.5959562926370552,-2.789999389648443,-7.830635441008681,2.2506366617117948,-5.310317415328555,-0.2696813639683313,5.570722132545043,43.076970027043274,7.590991452846957,2.5203180256801185,2,2.049999237060547,3.450000762939453,-2.437498092651367,-7.049999237060547,-2.4000015258789062,1,0.026229508196721207,1.2727304253740142,75.0999984741211,1.4999836514043443,75.69999694824219,-2.4736706847950916,76.69999694824219,0.026229508196721207
4848,2019-02-27,74.5,76.4000015258789,74.4000015258789,76.19999694824219,90852.0,-0.022950819672131195,-1.1052699208146612,-1.3076868903834642,19.087157421277965,33.548717564588394,2.2324017118443464,4.922773833152206,0.35654263666899055,-3.672423329073041,39.926119535937566,2.0,-1.2229435162340394,-4.344999313354492,-9.776477791111063,1.0864791644020784,-7.0607385522327775,-1.629260074476207,6.763064239871127,2.7026636918876785,-26.987104023562885,2.7157392388782857,2,1.8500022888183594,4.975002288818359,0.6625003814697266,-4.299999237060547,-1.8499984741210938,2,0.05570471846817315,-1.600006103515625,76.25,1.2727304253740142,75.0999984741211,1.4999836514043443,75.69999694824219,0.05570471846817315
4849,2019-02-28,75.0,75.0,73.80000305175781,74.19999694824219,106203.0,0.006711409395973256,1.9999809265864312,-0.4705908752277603,23.43097890521102,31.12071312428689,1.5067755642394474,4.317273791969825,-0.04002990538631934,-4.152510690409372,37.60613568045479,1.1999969482421875,-1.8608309791681563,-3.6374992370605526,-9.330697771875563,2.055699297754458,-6.484098504468051,-0.7908999696530543,5.5767579684719095,39.99989827473958,13.536103229119256,2.846599267407503,2,0.9500007629394531,4.1750030517578125,0.6750011444091797,-4.424999237060547,-1.0500030517578125,3,0.07133331298828116,-1.1052699208146612,74.5,-1.600006103515625,76.25,1.2727304253740142,75.0999984741211,0.07133331298828116
4850,2019-03-01,75.5999984741211,75.69999694824219,74.5,75.25,82127.0,0.00799997965494792,3.3636615849852265,0.43749642373495584,22.12764658826464,28.589821737569075,0.7155159033541878,3.6815689691617166,-0.5146014650661073,-4.704954683886029,34.76712390803488,1.1999969482421875,-2.3912117207442236,-2.895000839233404,-8.748376826083629,2.9583751476168203,-5.821688832658509,0.031687154191700984,4.16354890434512,59.999847412109375,36.857603663957576,2.926687993425111,3,0.3500022888183594,3.5750045776367188,0.07500267028808594,-5.024997711181641,-1.6999969482421875,4,-0.015211660702249441,1.9999809265864312,75.0,-1.1052699208146612,74.5,-1.600006103515625,76.25,-0.015211660702249441
4851,2019-03-04,76.55000305175781,77.0999984741211,76.0,76.0,77502.0,0.012566198370518755,-2.999972256901096,1.5714441416893732,26.506038862712003,26.422982084683575,-0.38467843544890457,2.49731280935616,-1.3126587431703172,-5.561479896318659,31.993503544317303,1.5,-2.491735340509507,-1.714996337890625,-7.490088481467865,4.060095805686615,-4.602542409679245,1.1725497338979949,2.4979190075033983,83.33344893038053,61.53617742868178,2.8875460717886208,3,-0.6000022888183594,2.625,-0.7750015258789062,-5.975002288818359,-1.25,0,-0.02155455859045874,3.3636615849852265,75.5999984741211,1.9999809265864312,75.0,-1.1052699208146612,74.5,-0.02155455859045874
4852,2019-03-05,77.5999984741211,77.94999694824219,76.0,76.5,103819.0,0.013716464800835437,1.166668785948315,1.999986128450548,36.09958611310377,25.778799763520208,-1.559477748825799,1.1561152390943619,-2.1840897801050687,-6.509344569833289,28.972856378314503,1.9499969482421875,-2.5547767039604565,-0.44250068664550213,-5.939798979553785,5.054797606262781,-3.1911498330996437,2.3061484598086395,0.818173304239707,91.56628942472442,67.17956668587242,2.74864914645414,3,-1.6499977111816406,1.5750045776367188,-1.7124977111816406,-7.024997711181641,-5.25,1,-0.03865979457461555,-2.999972256901096,76.55000305175781,3.3636615849852265,75.5999984741211,1.9999809265864312,75.0,-0.03865979457461555
4853,2019-03-06,77.4000015258789,78.25,77.30000305175781,77.8499984741211,78443.0,-0.0025772803115310383,-1.9230949809850229,-0.40908870223819005,49.714311623109325,26.534280692911928,-1.466688009955675,0.9977206061058723,-1.8154540408311135,-6.15465141510407,25.76985735698112,0.9499969482421875,-2.619018068361896,-0.38249778747558594,-5.447057315936348,4.682061740985176,-2.914777551705967,2.149781976754795,-3.5999984741210938,80.89889759459598,51.63286263431717,2.532279764230378,3,-1.375,1.7750015258789062,-1.5125007629394531,-6.825000762939453,-6.0,2,-0.04586567159912602,1.166668785948315,77.5999984741211,-2.999972256901096,76.55000305175781,3.3636615849852265,75.5999984741211,-0.04586567159912602
4854,2019-03-07,77.44999694824219,77.55000305175781,75.8499984741211,77.55000305175781,106513.0,0.0006459356767138935,32.99801647848642,0.22223729273337628,50.86701735445928,29.473601764005913,-1.5635297227469493,0.6253740841125364,-1.642783878346961,-6.040904174489441,22.032570559585828,1.7000045776367188,-2.7158216970893534,-0.10750236511231037,-4.776919021303371,4.56191429107875,-2.4422106932078407,2.22720596298322,-3.5609939575195284,78.66658528645833,45.344948703357005,2.3347083280955334,3,-1.4249954223632812,1.725006103515625,-1.5624961853027344,-6.874996185302734,-1.3499984741210938,3,-0.061975411381500645,-1.9230949809850229,77.4000015258789,1.166668785948315,77.5999984741211,-2.999972256901096,76.55000305175781,-0.061975411381500645
4855,2019-03-08,76.3499984741211,77.5999984741211,76.0,77.4000015258789,67055.0,-0.014202692284884022,1.2068990918370568,10.49938968568813,45.360811768472004,32.688681548404865,-0.4041308657450742,1.4035390061087867,-0.3154157981171295,-4.8385805536925375,19.608082490334027,1.5999984741210938,-2.7671513877086653,-0.9575008392334041,-5.295616000176707,3.380614321709899,-3.1265584197050487,1.2115567412382404,-2.3737755432128864,20.833320087865136,-14.552224861450743,2.1690575804716516,3,-0.3249969482421875,2.8250045776367188,-0.16249847412109375,-5.774997711181641,1.4000015258789062,4,-0.03143420528937391,32.99801647848642,77.44999694824219,-1.9230949809850229,77.4000015258789,1.166668785948315,77.5999984741211,-0.03143420528937391
4856,2019-03-11,77.6500015258789,77.80000305175781,76.3499984741211,76.3499984741211,61032.0,0.017026890343664558,-1.2307710365388453,-1.2380945460886752,51.3761615584692,36.06330113278658,-1.4576656378712727,-0.26443618021801285,-1.3456887796036199,-6.014088005479394,16.763293315397668,1.4500045776367188,-2.7806314521939726,0.5675022125244169,-3.1330350186840548,4.268039443732889,-1.282766403079819,2.4177708281286527,-3.5883030535888594,75.00007947280918,35.489594919416916,1.850268615604237,3,-1.625,1.5250015258789062,-0.4875011444091797,-6.700000762939453,2.9000015258789062,0,-0.04829362429246331,1.2068990918370568,76.3499984741211,32.99801647848642,77.44999694824219,-1.9230949809850229,77.4000015258789,-0.04829362429246331
4857,2019-03-12,77.5,78.44999694824219,77.44999694824219,77.8499984741211,67232.0,-0.0019317646224246143,-3.4443992336775002,-0.2692289634611547,51.851859701026505,39.703823608314195,-1.2423513571369398,-0.5273923044494211,-0.9237509589860764,-5.789495770104722,13.578915793065349,1.0,-2.4856972181950567,0.6625007629394588,-2.080696040767691,3.4056975666466087,-0.7090976389141161,2.0340991647930338,-3.3545354971557515,63.46163439333073,20.04453433120073,1.3715984018535714,3,-1.375,1.6750030517578125,-0.33749961853027344,-6.549999237060547,3.0999984741210938,1,-0.028387057396673354,-1.2307710365388453,77.6500015258789,1.2068990918370568,76.3499984741211,32.99801647848642,77.44999694824219,-0.028387057396673354
4858,2019-03-13,78.1500015258789,78.1500015258789,77.25,77.5,66050.0,0.008387116462953648,1.7692289634611547,-1.8571553133514986,56.56110940418201,43.38494921931097,-1.4752945515494105,-1.4734631802259628,-1.3386250084255522,-6.3723449612514855,11.068649994335988,0.9000015258789062,-2.0127292436515205,1.4525020599365206,-0.6077681041973051,3.5127722240703463,0.42236697786960065,2.4826371420034405,-3.832355725218747,88.46170775293658,40.580715682494976,1.0301350820669157,3,-1.6750030517578125,1.0250015258789062,-0.46250152587890625,-6.725002288818359,2.4000015258789062,2,-0.07421628840067485,-3.4443992336775002,77.5,-1.2307710365388453,77.6500015258789,1.2068990918370568,76.3499984741211,-0.07421628840067485
4859,2019-03-14,78.0,78.75,77.44999694824219,78.55000305175781,74833.0,-0.001919405284070752,1.736857321832988,-0.8461565548082679,61.27452813676666,47.734602724700075,-0.955468491400012,-1.3493246821273885,-0.9068700734363233,-6.182525834350372,10.443055864031333,1.3000030517578125,-1.641021431450909,1.2750003814697237,-0.8414772022478871,3.3914779651873346,0.2167615896109254,2.333239173328522,-3.51706015343656,72.72727272727273,20.59785474990241,1.0582387918588028,3,-0.7000007629394531,1.1750030517578125,-0.13750076293945312,-6.400001525878906,4.4499969482421875,3,-0.08461536505283451,1.7692289634611547,78.1500015258789,-3.4443992336775002,77.5,-1.2307710365388453,77.6500015258789,-0.08461536505283451
4860,2019-03-15,78.69999694824219,79.05000305175781,78.0,78.1500015258789,115466.0,0.008974319849258894,-1.4705998510021452,-0.9999861284505479,67.47572851491176,52.28679046383339,-1.306923669423611,-2.04384907227859,-1.3837057644024497,-6.8446172593484675,10.26720145231985,1.0500030517578125,-1.0209792508090203,1.9049976348876925,-0.3776372152217249,4.18763248499711,0.7636802098329838,3.046315059942401,-3.961033492472552,87.0368329589285,28.07662761249786,1.1413174250547056,3,-1.2499961853027344,0.475006103515625,-0.6124954223632812,-6.874996185302734,4.8000030517578125,4,-0.03303683068540664,1.736857321832988,78.0,1.7692289634611547,78.1500015258789,-3.4443992336775002,77.5,-0.03303683068540664
4861,2019-03-18,78.80000305175781,79.6500015258789,78.05000305175781,78.69999694824219,92351.0,0.001270725633971681,-1.2857220708446866,0.1818307924926133,63.78380027977196,55.36281426012985,-1.1780920472971985,-2.13103832306669,-1.314427534126338,-6.901759697467639,10.180288779096644,1.5999984741210938,-0.46128102124541215,1.9275035858154297,-0.5195093181608996,4.374516489791759,0.7039971338272579,3.1510100378036014,-3.7161564283091195,64.58341942887661,3.4647972381988126,1.2235064519881658,3,-1.0500030517578125,0.375,-0.4500007629394531,-6.975002288818359,5.349998474121094,0,-0.013324911308292053,-1.4705998510021452,78.69999694824219,1.736857321832988,78.0,1.7692289634611547,78.1500015258789,-0.013324911308292053
4862,2019-03-19,79.1500015258789,79.8499984741211,78.75,78.80000305175781,124024.0,0.004441604829522827,-3.8888323754302085,3.4997711321330485,79.61784987098059,58.68542962100444,-1.4361243646397526,-2.4656879168041996,-1.5391650099274443,-7.172094849445244,10.193372114664133,1.0999984741210938,0.11450009375728598,2.187501907348633,-0.4578277409566027,4.832831555653868,0.8648370831960079,3.5101667315012577,-3.609539412187189,73.07702465176195,4.380428610290764,1.32266482415262,3,-1.3000030517578125,0.02500152587890625,-0.27499961853027344,-7.325000762939453,7.150001525878906,1,0.01768795323928285,-1.2857220708446866,78.80000305175781,-1.4705998510021452,78.69999694824219,1.736857321832988,78.0,0.01768795323928285
4863,2019-03-20,77.5,79.25,77.44999694824219,78.44999694824219,103389.0,-0.020846512875169365,-2.4285672765320507,-2.7142888283378745,63.888888888888886,60.132304235941056,0.2565305966154341,-0.826560984056897,0.20016401339367462,-5.483150219466296,10.067524516403875,1.8000030517578125,0.5686037991310116,0.5175003051757869,-2.138234429822731,3.173235040174305,-0.8103670623234791,1.845367672675053,-1.4423935230567508,2.083459165281191,-67.34140712851831,1.3278673674992605,3,0.4249992370605469,1.2250022888183594,2.4250011444091797,-5.099998474121094,10.0,2,0.03999998031123986,-3.8888323754302085,79.1500015258789,-1.2857220708446866,78.80000305175781,-1.4705998510021452,78.69999694824219,0.03999998031123986
4864,2019-03-21,77.69999694824219,78.0999984741211,76.4000015258789,77.5,70070.0,0.0025806057837700624,2.399993896484375,-0.210523779694502,62.20929562046062,62.00435799727313,0.10697507478742807,-0.9990194327318704,0.11945071935713258,-5.636258849173856,9.630788281705568,1.6999969482421875,0.8121868678578892,0.6674972534179631,-2.0034535993311096,3.3384481061670357,-0.6679781729565661,2.0029726797924923,2.1500015258789062,37.68106006660799,-31.575455223627777,1.3354754263745348,3,0.40000152587890625,0.07500457763671875,2.412504196166992,-5.299995422363281,9.850006103515625,3,0.03667961667249586,-2.4285672765320507,77.5,-3.8888323754302085,79.1500015258789,-1.2857220708446866,78.80000305175781,0.03667961667249586
4865,2019-03-22,76.6500015258789,78.19999694824219,76.30000305175781,78.0,77815.0,-0.013513455130026664,1.1714310626702997,-6.750095368886854,50.57470457983471,61.9153072218693,1.345494300822594,0.132595392995853,1.2789881279301198,-4.548996548143975,9.863528993595356,1.899993896484375,0.8471927933183139,-0.42999839782714844,-3.0341252246875143,2.1741284290332175,-1.7320618112573385,0.8720650156030416,3.130997009277337,9.859124660169135,-55.23666455592056,1.3020634134301845,3,1.4249992370605469,0.17499923706054688,3.2124996185302734,-3.924999237060547,9.900001525878906,4,0.0756685623861999,2.399993896484375,77.69999694824219,-2.4285672765320507,77.5,-3.8888323754302085,79.1500015258789,0.0756685623861999
4866,2019-03-25,77.6500015258789,78.69999694824219,76.3499984741211,76.44999694824219,113083.0,0.013046314156463179,-2.3571370183268754,-0.888893284429801,50.28903518520479,61.74166005344467,0.3860964693109139,-0.7025918136110789,0.4072444573230882,-5.51511664241832,10.304203222321792,2.3499984741210938,0.8925807291026189,0.4425014495849666,-1.9980068592978029,2.883009758467736,-0.777752704856411,1.6627556040263443,1.9917571899413957,38.028175067966174,-22.739455158711536,1.2202541544413845,3,0.4249992370605469,-0.8250007629394531,1.9750003814697266,-4.899999618530273,9.549995422363281,0,0.07533803424551677,1.1714310626702997,76.6500015258789,2.399993896484375,77.69999694824219,-2.4285672765320507,77.5,0.07533803424551677
4867,2019-03-26,78.25,78.5,77.19999694824219,77.75,109408.0,0.0077269602360681144,1.600006103515625,0.4166650772155359,54.69612654179181,61.53443973540131,-0.10764663510316552,-1.2069539538269964,-0.0838954632204576,-6.078200699626734,10.456537760994797,1.3000030517578125,1.111762416350814,0.9424999237060518,-1.4967140792064697,3.3817139266185734,-0.27710707775021604,2.1621069251623197,1.2580884892578013,66.10165984761885,7.554964244561106,1.219607001456263,3,-0.17499923706054688,-1.4249992370605469,1.3750019073486328,-5.499998092651367,10.800003051757812,1,0.07539938052241424,-2.3571370183268754,77.6500015258789,1.1714310626702997,76.6500015258789,2.399993896484375,77.69999694824219,0.07539938052241424
4868,2019-03-27,78.6500015258789,78.6500015258789,77.25,78.3499984741211,111915.0,0.005111840586311978,8.333248563145313,0.600006103515625,56.3830020363987,60.99093683536043,-0.47971121069963374,-1.3492851157904795,-0.37298169264158787,-6.444973818815583,10.877157791253712,1.4000015258789062,1.182518987954012,1.1350013732910185,-0.9836134349729662,3.253616181555003,0.07569396915901905,2.194308777423018,0.729763545878896,97.9168521038109,40.183714083281096,1.0593074041319936,3,-0.5750007629394531,-1.8250007629394531,1.0750007629394531,-5.5,9.150001525878906,2,0.09726638750746575,1.600006103515625,78.25,-2.3571370183268754,77.6500015258789,1.1714310626702997,76.6500015258789,0.09726638750746575
4869,2019-03-28,80.3499984741211,80.5,78.55000305175781,78.5999984741211,127679.0,0.021614709666379683,-1.1081152415437021,5.833273994201719,70.0,61.271411444814674,-2.024167839004349,-2.76993911531369,-1.933574666426395,-8.123873652274298,11.974534402183398,1.9499969482421875,1.3101640863504116,2.5674983978271513,0.4349744726475251,4.7000223230067775,1.501236435237331,3.6337603604169715,-4.049995422363281,96.42853250306084,32.622161714762036,1.0662619625898133,3,-1.9499969482421875,-3.1999969482421875,-0.5124969482421875,-6.5749969482421875,6.650001525878906,3,0.08898570829695474,8.333248563145313,78.6500015258789,1.600006103515625,78.25,-2.3571370183268754,77.6500015258789,0.08898570829695474
4870,2019-03-29,74.44999694824219,78.75,74.25,78.4000015258789,348683.0,-0.07342876960699829,-1.0689662429866547,-2.257145472935268,39.041079068231355,58.52222019908794,3.5867580923730884,3.20374753525698,4.025639296599721,-2.2161118303350236,12.489284435497645,6.099998474121094,1.18264252452326,-3.275003051757807,-5.697594772424935,-0.8524113310906785,-4.486298912091371,-2.0637071914242426,6.0500030517578125,3.199951171875,-56.74539263337846,1.2112958603335646,3,2.9250030517578125,2.7000045776367188,5.387504577636719,0.15000534057617188,11.300003051757812,4,0.17595710732698588,-1.1081152415437021,80.3499984741211,8.333248563145313,78.6500015258789,1.600006103515625,78.25,0.17595710732698588
4871,2019-04-01,74.9000015258789,76.0,74.0999984741211,75.05000305175781,186845.0,0.006044386784187061,-1.1714208486465514,0.03797502583367939,41.27517379912574,54.26192285777073,2.8221383419467543,2.765583828552849,3.552642797780294,-2.660450644712114,12.428217869730997,1.9000015258789062,1.0108132927417586,-2.7424983978271484,-5.431320830851902,-0.05367596480239456,-4.0869096143395325,-1.3980871813147644,5.599998474121094,12.500044703472923,-45.058969322542474,1.3444112165123776,4,2.3999977111816406,2.25,4.637500762939453,-0.2999992370605469,12.0,0,0.1555407381647873,-1.0689662429866547,74.44999694824219,-1.1081152415437021,80.3499984741211,8.333248563145313,78.6500015258789,0.1555407381647873
4872,2019-04-02,74.5999984741211,75.5,74.5999984741211,74.8499984741211,108236.0,-0.004005381116770179,-6.20001220703125,1.6666497126290627,37.80067935680286,51.36323290976117,2.6919348745068845,2.982210107132431,3.798291639331893,-2.359662315693882,12.01278971117663,0.9000015258789062,0.6784134441412135,-2.8925014495849553,-5.906378042599044,0.12137514342913391,-4.399439746092,-1.3855631530779107,5.644001464843754,7.812498137355295,-43.944031760787354,1.5069382965070477,4,2.700000762939453,2.5500030517578125,4.875001907348633,0.02500152587890625,12.150001525878906,1,0.1689007872901238,-1.1714208486465514,74.9000015258789,-1.0689662429866547,74.44999694824219,-1.1081152415437021,80.3499984741211,0.1689007872901238
4873,2019-04-03,73.8499984741211,75.25,73.8499984741211,74.80000305175781,144886.0,-0.010053619508587186,-1.9473574313960118,3.800018310546875,36.30362670660474,48.48482525266607,3.2069819756196267,3.6391999969290083,4.445416290593727,-1.615625254408144,11.574967101504399,1.4000015258789062,0.3567498266166069,-3.465001296997073,-6.89169319054983,-0.038309403444316104,-5.178347243773445,-1.7516553502207017,6.148241406250008,0.0,-47.07544166763559,1.7133459467763754,4,3.325000762939453,3.3000030517578125,5.150001525878906,1.3250045776367188,12.150001525878906,2,0.20582267964383494,-6.20001220703125,74.5999984741211,-1.1714208486465514,74.9000015258789,-1.0689662429866547,74.44999694824219,0.20582267964383494
4874,2019-04-04,72.6500015258789,74.05000305175781,72.4000015258789,73.80000305175781,158556.0,-0.016249112701914203,1.0,1.210522088998466,30.670943027197197,46.273296191261906,4.04017136188132,4.702241705305681,5.55065119470558,-0.427831421180656,12.136260226378637,1.6500015258789062,-0.18836953255133437,-4.424998474121097,-8.434658360495092,-0.415338587747101,-6.4298284173081015,-2.4201685309340917,6.979343870117191,3.9370088200627893,-36.51039196823483,2.004829943187001,4,3.799999237060547,3.799999237060547,5.262500762939453,3.2249984741210938,14.0,3,0.20853408406994012,-1.9473574313960118,73.8499984741211,-6.20001220703125,74.5999984741211,-1.1714208486465514,74.9000015258789,0.20853408406994012
4875,2019-04-05,73.94999694824219,74.8499984741211,71.5,72.0,157218.0,0.01789394900288066,-1.2711877557142932,-1.6956472703389438,35.60828267442797,44.64210146784225,2.589183499348593,3.386871855034485,4.190000452479239,-1.7246108626693797,12.82716364196681,3.3499984741210938,-0.48050172890428655,-3.005002975463867,-7.243163833185619,1.2331578822578848,-5.12408340432475,-0.8859225466029841,5.101000938144537,54.444376627604164,16.34570113946804,2.119080428860877,4,2.0500030517578125,2.0500030517578125,3.6125049591064453,2.2000045776367188,15.25,4,0.17647063678571273,1.0,72.6500015258789,-1.9473574313960118,73.8499984741211,-6.20001220703125,74.5999984741211,0.17647063678571273
4876,2019-04-08,73.9000015258789,74.30000305175781,73.19999694824219,73.75,97485.0,-0.0006760706480930523,1.3157911644006135,0.07692397981141673,34.13896111080378,42.35797197551026,2.292368100262877,3.311293733862243,4.177509022503784,-1.6357314464751767,13.46152080318761,1.100006103515625,-0.7892516716052427,-2.8674983978271484,-7.303390247852988,1.5683934521986913,-5.085444322840061,-0.6495524728142357,4.3958965718691445,60.000038146972656,25.238393282930957,2.2179459250129185,4,2.0999984741210938,2.0999984741210938,3.6625003814697266,2.25,15.349998474121094,0,0.16035180283414974,-1.2711877557142932,73.94999694824219,1.0,72.6500015258789,-1.9473574313960118,73.8499984741211,0.16035180283414974
4877,2019-04-09,75.30000305175781,75.80000305175781,73.30000305175781,73.4000015258789,183859.0,0.018944539877832733,-1.3809541109750736,12.666547988403439,43.25153804964446,40.89892042142645,0.4804249903047122,1.8319481423939123,2.728388692320493,-2.971547725076448,13.495640327683079,2.5,-0.8795089674223107,-1.35749702453613,-5.825898122730578,3.1109040736583182,-3.591697573633354,0.8767035245610941,2.3163052362154275,88.37210127570484,47.43304658306282,2.234200549097226,4,0.6999969482421875,0.6999969482421875,2.2624988555908203,0.8499984741210938,13.25,1,0.1540504383000858,1.3157911644006135,73.9000015258789,-1.2711877557142932,73.94999694824219,1.0,72.6500015258789,0.1540504383000858
4878,2019-04-10,72.3499984741211,75.0999984741211,71.25,75.0999984741211,275232.0,-0.03917668603026514,1.7999988902698865,-1.4473672586804371,35.95800588004187,37.116476630319994,2.7298692749507296,4.558888331932266,5.600429917218634,0.05088859586766148,13.93864448727053,4.0500030517578125,-1.1318123937571016,-4.017501449584955,-8.81851883044628,0.7835159312763693,-6.418010140015625,-1.6169927591542859,4.654678985054829,24.175774424945253,-16.465896839271196,2.400508690430664,4,2.6500015258789062,3.5250015258789062,5.212503433227539,3.8000030517578125,15.75,2,0.19903250628304647,-1.3809541109750736,75.30000305175781,1.3157911644006135,73.9000015258789,-1.2711877557142932,73.94999694824219,0.19903250628304647
4879,2019-04-11,71.4000015258789,72.5999984741211,71.25,72.19999694824219,145887.0,-0.013130573162098869,-1.4545460850748029,0.29090742631392047,36.147755025134735,36.794996181087036,2.5443655290452085,5.258693638262173,6.435638588915182,1.0996644559722597,14.117665092843046,1.3499984741210938,-1.538694458734355,-4.637498474121088,-9.855269369905002,0.5802724216628263,-7.246383922013038,-2.028613026229138,4.914114638195912,3.2967346213307667,-39.53519270593831,2.608885447891956,4,2.2249984741210938,4.474998474121094,6.200000762939453,4.75,17.449996948242188,3,0.20448176697628395,1.7999988902698865,72.3499984741211,-1.3809541109750736,75.30000305175781,1.3157911644006135,73.9000015258789,0.20448176697628395
4880,2019-04-12,76.0999984741211,76.5999984741211,71.44999694824219,71.44999694824219,371861.0,0.06582628638374288,-1.2150536928718507,-5.812535166941644,46.5783587871112,37.38423895752987,-2.1198944937605404,0.3730505689164687,1.6956677460434832,-3.4508664718407687,13.464485486169774,5.1999969482421875,-1.9252642969838405,0.19249839782715128,-4.873308521443576,5.258305317097879,-2.3404050618082124,2.725401857462515,-4.849998474121094,90.6542029419524,45.264245463929214,2.5329034596353623,4,-2.174999237060547,-0.22499847412109375,1.5000038146972656,0.0500030517578125,12.099998474121094,4,0.1386334200170254,-1.4545460850748029,71.4000015258789,1.7999988902698865,72.3499984741211,-1.3809541109750736,75.30000305175781,0.1386334200170254
4881,2019-04-15,77.75,79.75,77.1500015258789,77.44999694824219,328157.0,0.021682017857595826,-4.777813570241769,0.06451676415334258,48.9451475434956,38.622513200495725,-3.7136378068062186,-1.4331249408592157,-0.06300122222890536,-4.928314589719577,12.903330089161944,3.6500015258789062,-2.6220599628057073,1.8950000762939396,-3.065252590576492,6.855252743164371,-0.5851262571412832,4.3751264097291624,-6.5,76.47058823529412,32.308388019275064,2.480126333435218,4,-2.25,-1.875,-0.14999771118164062,-1.5999984741210938,10.349998474121094,0,0.1472668417780345,-1.2150536928718507,76.0999984741211,-1.4545460850748029,71.4000015258789,1.7999988902698865,72.3499984741211,0.1472668417780345
4882,2019-04-16,80.55000305175781,80.69999694824219,77.3499984741211,77.3499984741211,196765.0,0.03601290098723875,-1.0937460511979324,10.666573419459844,53.639849879230475,40.54876021967637,-6.23673312044879,-4.345670410567834,-2.970390101724348,-7.515376523473293,12.325022325299512,3.3499984741210938,-2.3826160555272367,4.625003051757815,-0.5652210498159889,9.81522715333162,2.0298910009709203,7.22011510254471,-9.100006103515625,98.41276248758709,58.52824490471475,2.5951120507869,4,-4.575004577636719,-4.575004577636719,-2.950000762939453,-4.400001525878906,7.299995422363281,1,0.1080074068110457,-4.777813570241769,77.75,-1.2150536928718507,76.0999984741211,-1.4545460850748029,71.4000015258789,0.1080074068110457
4883,2019-04-17,80.5999984741211,81.5,79.3499984741211,80.8499984741211,184162.0,0.0006206756110382905,1.7741900552268632,-0.07812488824145092,50.51124750757479,42.75323849527388,-5.843002619567102,-4.375866809186377,-3.147135172821578,-7.352373383275477,12.69675053695999,2.1500015258789062,-2.1913500320320054,4.519998550415039,-1.0402364081324578,10.080233508962536,1.7398810711412978,7.30011602968878,-8.5950015258789,91.21949730849848,56.071362452952854,2.7801174792737475,4,-4.224998474121094,-4.224998474121094,-2.9499969482421875,-4.4499969482421875,6.8000030517578125,2,0.09863529439382424,-1.0937460511979324,80.55000305175781,-4.777813570241769,77.75,-1.2150536928718507,76.0999984741211,0.09863529439382424
4884,2019-04-18,80.55000305175781,80.8499984741211,79.69999694824219,80.30000305175781,139210.0,-0.0006202906117837026,1.7059150884121712,-1.0,66.39787394101081,46.17430419156086,-5.089790168243411,-4.323053692586001,-3.206128955645511,-7.073137257603349,13.732956608579789,1.1500015258789062,-1.8968053128338056,4.327502822875971,-1.54486640469689,10.199872050448832,1.3913182090895333,7.2636874366624085,-7.78540585937499,90.54729691772555,49.23638850918274,2.9361846137864314,4,-4.1750030517578125,-4.1750030517578125,-2.7250022888183594,-4.400001525878906,3.5499954223632812,3,0.09373054172961348,1.7741900552268632,80.5999984741211,-1.0937460511979324,80.55000305175781,-4.777813570241769,77.75,0.09373054172961348
4885,2019-04-23,82.44999694824219,83.44999694824219,80.8499984741211,81.25,204897.0,0.023587756977035967,-1.5999984741210938,4.79998779296875,68.82793738639135,50.028634888848366,-6.322097058758729,-6.077862391741533,-5.175938380081789,-8.739296701679194,15.092286301844048,2.899993896484375,-1.4269921460839896,5.937496948242185,-0.5630193441962774,12.438013240680647,2.6872388020229607,9.187755094461409,-8.986567531249989,84.1269725934995,37.55354184401082,3.250258146219228,4,-5.099998474121094,-5.099998474121094,-4.212495803833008,-6.299995422363281,3.4000015258789062,1,0.07762282307780421,1.7059150884121712,80.55000305175781,1.7741900552268632,80.5999984741211,-1.0937460511979324,80.55000305175781,0.07762282307780421
4886,2019-04-24,83.5,84.4000015258789,83.0,83.05000305175781,220545.0,0.012735028388381364,-4.090886392009987,0.37499841053876376,71.39425484036026,53.15560342115012,-6.556633160832206,-7.0274267257104555,-6.310785712800822,-9.546985650961318,16.325671943223796,1.9500045776367188,-0.6662178022556304,6.695000076293951,-0.5093773173903031,13.899377469978205,3.092811379451831,10.297188773136071,-9.037913829882797,87.23402643557007,34.28048888852024,3.6021886968421244,4,-5.674999237060547,-5.674999237060547,-5.187498092651367,-7.349998474121094,0.75,2,0.05628738860170279,-1.5999984741210938,82.44999694824219,1.7059150884121712,80.55000305175781,1.7741900552268632,80.5999984741211,0.05628738860170279
4887,2019-04-25,84.1500015258789,84.5999984741211,83.25,84.0,148669.0,0.007784449411723404,1.5714368755676658,0.3333389847750161,74.87925643191699,57.48018681580291,-6.503115328626535,-7.602537589199272,-7.0478872306727425,-9.934062929270112,17.643949182284715,1.3499984741210938,0.005728241606746565,7.050001525878912,-0.85282977436637,14.952832826124194,3.098585875756271,11.001417176001553,-8.495365513070297,91.42862955729166,30.464157755374885,3.951415650122643,4,-6.225002288818359,-6.225002288818359,-5.6875,-7.474998474121094,0.4499969482421875,3,0.04693995099961379,-4.090886392009987,83.5,-1.5999984741210938,82.44999694824219,1.7059150884121712,80.55000305175781,0.04693995099961379
4888,2019-04-26,86.30000305175781,86.6500015258789,84.4000015258789,84.4000015258789,190048.0,0.025549631454465427,-1.368419150567988,12.666547988403439,81.52427294290777,62.522022139999905,-7.226113712475765,-9.644513832079824,-9.215056222955837,-11.81155727239019,19.119673417395703,2.5,0.8289048675503494,8.817502975463867,-0.07923152203844097,17.714237472966175,4.369135726712713,13.265870224215021,-9.393016294365452,94.96405404901031,25.67949002507568,4.448367248751155,4,-7.250003814697266,-7.350002288818359,-7.787502288818359,-8.575000762939453,-2.5,4,0.017960548870823212,1.5714368755676658,84.1500015258789,-4.090886392009987,83.5,-1.5999984741210938,82.44999694824219,0.017960548870823212
4889,2019-04-29,87.5,87.6500015258789,85.9000015258789,86.69999694824219,150210.0,0.013904946764862869,2.181800527118879,0.42105389962134143,81.43853997026127,66.39537560479437,-6.595771287013051,-10.83700448589903,-10.305797800342148,-12.737286141780231,19.74371785951508,1.75,1.4606368078691077,9.65999984741211,-0.23995319856247477,19.559952893386694,4.710023324424824,14.609976370399394,-9.034130879649794,97.79409619764611,25.532193438899967,4.94997652298729,4,-5.099998474121094,-8.049999237060547,-9.174999237060547,-8.974998474121094,-1.6500015258789062,0,-0.0011428397042411165,-1.368419150567988,86.30000305175781,1.5714368755676658,84.1500015258789,-4.090886392009987,83.5,-0.0011428397042411165
4890,2019-04-30,87.55000305175781,88.8499984741211,86.69999694824219,87.5999984741211,181575.0,0.0005714634486606585,-1.4571338887508338,-0.062494039558259745,81.67054391044965,70.03153075667815,-5.420846620693922,-10.387858394158329,-10.238876340943335,-12.493180431696487,21.364085164863535,2.1500015258789062,2.60044819117752,9.055002593994146,-1.6048543277788099,19.714859515767102,3.725074133107668,14.384931054880624,-7.430990098412437,77.77785023168586,3.8011179684328766,5.329928460886479,4,-4.450004577636719,-7.500003814697266,-9.612503051757812,-8.700000762939453,-2.0500030517578125,1,-0.03940610459598892,2.181800527118879,87.5,-1.368419150567988,86.30000305175781,1.5714368755676658,84.1500015258789,-0.03940610459598892
4891,2019-05-02,86.55000305175781,87.69999694824219,85.44999694824219,87.5999984741211,216631.0,-0.011422044147831989,2.600021972790361,21.00183122234091,76.59575235591443,72.58218658742081,-3.398702770360927,-8.928065448567708,-9.129549192588598,-11.220263016226866,22.768156773103325,2.25,3.903888973633599,7.4725025177001925,-3.6244627692745865,18.56946780467497,1.924019874212803,13.020985161187582,-4.684792994257293,58.92864198102733,-12.680772047686283,5.54848264348739,5,-2.4500045776367188,-6.500003814697266,-9.10000228881836,-7.700000762939453,0.399993896484375,3,-0.008087863119058625,-1.4571338887508338,87.55000305175781,2.181800527118879,87.5,-1.368419150567988,86.30000305175781,-0.008087863119058625
4892,2019-05-03,87.19999694824219,87.5,86.6500015258789,87.05000305175781,138284.0,0.007510038978226996,1.26666259765625,-0.1428519527702089,89.38995145110404,76.90204258114628,-3.359479448882496,-9.049681131001421,-9.663632608803468,-11.682600208091927,24.248106155740263,0.9499969482421875,4.751699452802384,7.492496490478516,-3.959154353334327,18.944147334291358,1.7666710685720943,13.218321912384937,-3.9378292074175505,62.92128859704768,-14.081409017242223,5.72582542190642,5,-2.924999237060547,-7.149997711181641,-9.749996185302734,-8.349994659423828,1.3000030517578125,4,-0.03383024141609969,2.600021972790361,86.55000305175781,-1.4571338887508338,87.55000305175781,2.181800527118879,87.5,-0.03383024141609969
4893,2019-05-06,89.05000305175781,89.05000305175781,84.9000015258789,87.0999984741211,160083.0,0.021215667067209898,3.2564018294853887,13.000559511698881,94.68356542797443,80.04489719080891,-4.341338250159652,-10.226892016038988,-11.365781696208785,-13.30913434507923,25.139129377300414,4.150001525878906,5.541279597201395,8.582502365112305,-3.24375278583976,20.40875751606437,2.669374789636265,14.495629940588344,-4.67026916427389,100.0,13.109135191598938,5.913127575476035,5,-4.100002288818359,-8.900001525878906,-11.60000228881836,-10.200000762939453,0.899993896484375,0,-0.04997197557702815,1.26666259765625,87.19999694824219,2.600021972790361,86.55000305175781,-1.4571338887508338,87.55000305175781,-0.04997197557702815
4894,2019-05-07,87.80000305175781,90.5999984741211,87.5999984741211,89.5,306539.0,-0.014037057351626081,-1.8571345530641012,-0.8717912602556428,85.88959467308972,81.94063688933095,-2.1844977460458352,-8.204337556337435,-9.966506080305152,-11.835073858340465,25.606746982549193,3.0,6.010261053305896,6.575002288818354,-5.0825017073418195,18.232506284978527,0.74625029073826,12.403754286898447,-2.9000015258789062,50.87724699174151,-34.069560045469736,5.828751998080087,5,-1.0000038146972656,-6.875003814697266,-10.35000228881836,-8.75,1.6999969482421875,1,-0.04555808497685376,3.2564018294853887,89.05000305175781,1.26666259765625,87.19999694824219,2.600021972790361,86.55000305175781,-0.04555808497685376
4895,2019-05-08,87.0,88.94999694824219,85.44999694824219,88.4000015258789,252666.0,-0.009111651753431205,1.8000085449479521,0.8235317877049843,79.93528099386586,82.88963979527601,-0.7500815531725493,-6.721128384465288,-8.99120785707305,-10.822967857117135,25.398818367623626,3.5,6.613535516218832,5.122499084472651,-6.278539224189132,16.523537393134433,-0.5780200698582405,10.823018238803542,3.5999984741210938,36.8420982184685,-47.14544674811963,5.7005191543308875,5,-0.07500076293945312,-6.075000762939453,-9.224998474121094,-7.8249969482421875,2.5500030517578125,2,-0.013218408343435684,-1.8571345530641012,87.80000305175781,3.2564018294853887,89.05000305175781,1.26666259765625,87.19999694824219,-0.013218408343435684
4896,2019-05-09,85.75,87.1500015258789,85.25,86.94999694824219,156083.0,-0.014367816091954033,1.3749928474699118,0.8571397431076669,68.7050332070915,82.20361499251761,0.9528471994885308,-4.783067742431598,-7.557480884642814,-9.384342531031436,25.148682282844486,1.9000015258789062,6.880481024824007,3.2799991607666072,-7.594955971913137,14.154954293446352,-2.157478405573272,8.717476727106487,4.849998474121094,14.912261915915998,-64.4725375450983,5.437477566339874,5,1.75,-4.825000762939453,-8.487499237060547,-6.5749969482421875,4.599998474121094,3,-0.002915451895043719,1.8000085449479521,87.0,-1.8571345530641012,87.80000305175781,3.2564018294853887,89.05000305175781,-0.002915451895043719
4897,2019-05-10,86.9000015258789,87.6500015258789,86.25,86.55000305175781,123258.0,0.013411096511707354,-1.9473574313960118,-0.2916661368462546,71.00001017252605,81.03425246247521,0.26145037252639725,-5.290726227099043,-8.54367792617191,-10.338713256996641,25.885317480307044,1.9000015258789062,6.981331205609962,3.850000762939459,-6.645563442810371,14.345564968689288,-1.397781339935463,9.09778286581438,3.485997009277341,35.087738084084,-41.03202570606198,5.247782102874916,5,0.8499984741210938,-5.975002288818359,-9.67500114440918,-7.724998474121094,7.4499969482421875,4,0.0005753213059311868,1.3749928474699118,85.75,1.8000085449479521,87.0,-1.8571345530641012,87.80000305175781,0.0005753213059311868
4898,2019-05-13,86.75,87.9000015258789,85.8499984741211,87.5,122313.0,-0.001726139507998048,1.6451600200824958,-2.142866485013624,70.52978292107673,79.82216834589916,0.5386405681673523,-4.223120217401558,-8.171821291233556,-10.041465358735422,25.77988514199035,2.0500030517578125,6.941947347039687,2.979999160766596,-6.334133464467001,12.294131786000193,-1.6770671518501956,7.637065473383387,3.4305585937499927,28.037391174142762,-44.346541776944285,4.657066312616798,5,1.0,-5.825000762939453,-9.524999618530273,-7.5749969482421875,2.4000015258789062,0,0.020172910662824117,-1.9473574313960118,86.9000015258789,1.3749928474699118,85.75,1.8000085449479521,87.0,0.020172910662824117
4899,2019-05-14,86.0,87.0999984741211,83.80000305175781,85.0999984741211,297843.0,-0.008645533141210415,1.1290303526996994,-1.2000020345052083,62.72401414089264,77.71699837150393,1.1772945394526886,-2.448793575303114,-7.220226036499753,-9.157463874724272,25.35080661648791,3.2999954223632812,6.7642102343462795,1.4999992370605497,-5.803569921191411,8.80356839531251,-2.1517853420654376,5.151783816186537,3.9833362499999936,42.71843797220823,-27.01598942741088,3.6517845791259824,5,1.2000007629394531,-5.075000762939453,-8.837499618530273,-6.8249969482421875,3.1999969482421875,1,0.04593019707258361,1.6451600200824958,86.75,-1.9473574313960118,86.9000015258789,1.3749928474699118,85.75,0.04593019707258361
4900,2019-05-15,86.6500015258789,87.3499984741211,85.0999984741211,86.3499984741211,145855.0,0.007558157277661737,1.6470635754099685,0.33333615903022085,61.62361270408614,76.05342729907855,0.4315882092262342,-2.3904496962329063,-7.676265479149521,-9.661937017863721,26.933722232425367,2.25,6.230440353921821,1.6225006103515653,-4.565304344275077,7.810305564978208,-1.471401866961756,4.716403087664887,2.9623347322265516,69.5121837754352,1.909077844955064,3.0939024773133195,5,0.5499992370605469,-5.725002288818359,-10.200000762939453,-8.174999237060547,0.25,2,0.032890922376613174,1.1290303526996994,86.0,1.6451600200824958,86.75,-1.9473574313960118,86.9000015258789,0.032890922376613174
4901,2019-05-16,89.19999694824219,89.30000305175781,86.5,86.5999984741211,159067.0,0.02942868294816714,-1.0000054495764317,8.666573419459844,66.34302241461131,73.49265740613492,-1.9031064914487104,-4.256911806451484,-10.02929474332052,-12.043711641768567,27.663483860162273,2.8000030517578125,5.655820597484535,3.5999961853027287,-1.8244125926712371,9.024404963276695,0.8877917963157387,6.312200574289719,-5.399993896484375,98.18170720880683,32.20470363653932,2.712204388986984,5,-1.9999961853027344,-8.27499771118164,-13.199996948242188,-11.174995422363281,-2.0,3,0.003923835375450935,1.6470635754099685,86.6500015258789,1.1290303526996994,86.0,1.6451600200824958,86.75,0.003923835375450935
4902,2019-05-17,89.25,89.4000015258789,88.55000305175781,89.4000015258789,117480.0,0.0005605723483019798,10.333197701032502,-0.05769292842743415,61.04867265740548,69.75544709829393,-1.8234959366565562,-3.8174359395818556,-9.911539251136404,-11.917906841301772,28.13834452665329,0.8499984741210938,5.051502747663875,3.2149993896484403,-1.890220240820497,8.320219020117378,0.6623895744139787,5.767609204882902,-5.339996948242188,97.32140059373054,33.56479301984879,2.552609815234465,5,-2.049999237060547,-8.325000762939453,-13.25,-11.224998474121094,-3.0,4,0.01232491287530646,-1.0000054495764317,89.19999694824219,1.6470635754099685,86.6500015258789,1.1290303526996994,86.0,0.01232491287530646
4903,2019-05-20,88.55000305175781,89.8499984741211,88.44999694824219,89.5,134676.0,-0.007843103061537127,-1.434765878965595,6.333248563145313,54.085613046792815,66.22167136203873,-1.3431268326748125,-2.625939909845556,-9.042011481045733,-11.049976130590181,28.441913509256466,1.4000015258789062,4.638909509792086,2.117502212524414,-2.411384740964067,6.646389166012895,-0.14694126421983356,4.381945689268662,-4.420400061035153,78.5124560994218,18.2739567219774,2.2644434767442436,5,-1.7250022888183594,-7.625003814697266,-12.550003051757812,-10.525001525878906,-4.200004577636719,0,0.06549966372076987,10.333197701032502,89.25,-1.0000054495764317,89.19999694824219,1.6470635754099685,86.6500015258789,0.06549966372076987
4904,2019-05-21,88.0999984741211,89.44999694824219,87.69999694824219,89.3499984741211,165632.0,-0.0050819261674524,1.4137981836741136,1.3157937005091633,52.07545322895945,63.1261349437158,-0.9455247790359067,-1.666762969423715,-8.42582156425371,-10.40820051917774,28.634459079761747,1.75,3.9275101830014165,1.2899978637695284,-2.344718588701042,4.924714316240099,-0.5273603624657568,3.1073560900048136,-3.6271717543945243,63.1578947368421,4.925759585017495,1.8173582262352848,5,-1.2749977111816406,-7.174999237060547,-12.662498474121094,-10.199996948242188,-3.75,1,0.011918309533980764,-1.434765878965595,88.55000305175781,10.333197701032502,89.25,-1.0000054495764317,89.19999694824219,0.011918309533980764
4905,2019-05-22,88.8499984741211,89.3499984741211,87.69999694824219,87.69999694824219,171924.0,0.008513053495912581,-1.8695640636091633,-0.920001220703125,58.846131048272326,62.03070137051366,-1.5706789686011717,-2.016071935415283,-8.962033113862674,-10.953734490726305,28.072046364134597,1.6500015258789062,2.8849924298502287,1.7199977874755916,-1.3871073434969219,4.827102918448105,0.16644522198933487,3.2735503529618484,-4.054541449130852,70.14924013473289,11.509285636624007,1.553552565486258,5,-2.0249977111816406,-7.825000762939453,-14.099998474121094,-10.949996948242188,-2.0999984741210938,2,0.003939206304241383,1.4137981836741136,88.0999984741211,-1.434765878965595,88.55000305175781,10.333197701032502,89.25,0.003939206304241383
4906,2019-05-23,88.19999694824219,88.5,87.25,88.0,185157.0,-0.007315717918309539,2.1249880791165197,0.17391015902290805,53.84614933172451,60.12471683264682,-0.5996582149349621,-1.0497244659179188,-8.143297753201082,-10.089793928677153,27.150866456218115,1.5999984741210938,2.2504710977476776,0.8349964141845732,-1.7896027772693799,3.459595605638526,-0.47730318154241047,2.147296009911557,-3.1012674363040986,36.538365606669274,-20.669406366488346,1.31229959572698,5,-1.3749961853027344,-4.3249969482421875,-13.299997329711914,-10.299995422363281,-2.25,3,-0.014739177634282119,-1.8695640636091633,88.8499984741211,1.4137981836741136,88.0999984741211,-1.434765878965595,88.55000305175781,-0.014739177634282119
4907,2019-05-24,88.0999984741211,88.8499984741211,87.5,88.5,143958.0,-0.0011337695870871078,1.4545460850748029,-2.0000381475547417,45.77776029611525,57.37449209653999,-0.34815112829839734,-0.673141502863416,-7.8674127717972056,-9.775064359448933,26.177195501644977,1.3499984741210938,1.8050247152326335,0.5374980926513615,-1.6216612907885803,2.6966574760913034,-0.5420815990686094,1.6170777843713324,-2.7161928244520226,32.692268190981466,-18.313467074183578,1.0795796917199674,5,-1.2749977111816406,-4.125,-12.412498474121094,-10.199996948242188,-1.5999984741210938,4,-0.010215681514946673,2.1249880791165197,88.19999694824219,-1.8695640636091633,88.8499984741211,1.4137981836741136,88.0999984741211,-0.010215681514946673
4908,2019-05-27,87.8499984741211,88.4000015258789,87.6500015258789,88.19999694824219,85999.0,-0.002837684498637527,-1.000020345259046,0.8749928474699117,50.24387992756174,55.987810517281,0.08302361188944474,-0.31733577845992045,-7.461759585499749,-9.33435601708534,24.644084804857357,0.75,1.6954251266671037,0.20999832153320597,-1.8681073573555125,2.2881040004219244,-0.8290545179111461,1.249051160977558,-2.198221254984901,27.272695746259856,-22.768233649335762,1.0390528394443581,5,-0.375,-2.875,-11.875,-9.949996948242188,0.45000457763671875,0,-0.01821284578157878,1.4545460850748029,88.0999984741211,2.1249880791165197,88.19999694824219,-1.8695640636091633,88.8499984741211,-0.01821284578157878
4909,2019-05-28,87.4000015258789,88.4000015258789,86.25,87.5,2957391.0,-0.005122333022859915,1.263157683396443,0.28571117166212534,52.020209415287916,54.92076570741454,0.840927717644945,0.1315289743296546,-6.853293485943894,-8.672775701611755,22.54406822033265,2.1500015258789062,1.4222107388009704,-0.2349987030029297,-2.31500298302619,1.8450055770203306,-1.2750008430145527,0.8050034370086934,-1.4963310314436171,37.096841675218975,-14.009976244346312,1.0400021400116273,5,0.6499977111816406,-2.2500038146972656,-11.025001525878906,-9.5,0.6500015258789062,1,-0.034897059479509496,-1.000020345259046,87.8499984741211,1.4545460850748029,88.0999984741211,2.1249880791165197,88.19999694824219,-0.034897059479509496
4910,2019-05-29,84.0999984741211,87.69999694824219,83.6500015258789,86.8499984741211,253284.0,-0.037757471328884296,-1.2191792848005485,27.50041962310216,43.096230569791054,52.33778883576784,4.180832586519529,3.3305742686755764,-3.4524667624261838,-5.214156687872901,20.230343280719826,4.049995422363281,1.0762917180745148,-3.362501525878912,-5.9760037488539695,-0.7489993029038544,-4.669252637366441,-2.055750414391383,5.75,8.653792544903414,-45.08857494348982,1.306751111487528,5,2.6500015258789062,1.625,-7.724998474121094,-6.1999969482421875,1.8499984741210938,2,0.002972651659166603,1.263157683396443,87.4000015258789,-1.000020345259046,87.8499984741211,1.4545460850748029,88.0999984741211,0.002972651659166603
4911,2019-05-30,85.8499984741211,85.9000015258789,84.0,84.0,117606.0,0.020808561614165777,-1.054057397838199,-0.6727267178622159,45.81672192657058,50.64534986567507,2.129613596630179,1.6078796100762816,-5.082453160944453,-6.8232934614628675,18.470839103463792,1.9000015258789062,0.9872457468318601,-1.5775012969970703,-4.260287792222513,1.1052851982283727,-2.9188945446097847,-0.23610804938435592,3.876000061035157,42.307658449412685,-13.224562003641964,1.3413932476127182,5,0.9000015258789062,0.9500007629394531,-8.5,-7.9499969482421875,0.0500030517578125,3,0.010483419241413383,-1.2191792848005485,84.0999984741211,1.263157683396443,87.4000015258789,-1.000020345259046,87.8499984741211,0.010483419241413383
4912,2019-05-31,84.25,85.1500015258789,82.4000015258789,84.19999694824219,224136.0,-0.018637140390904028,1.972963164579931,0.027028698919099484,41.07142857142856,49.19932936841238,3.291959713978727,3.1363419061196964,-3.389842010114222,-5.1158530163001785,16.83471455393076,3.4499969482421875,0.8350145881531148,-3.0299999237060575,-6.06651469219301,0.006514844780895146,-4.548257307949527,-1.5117425394625883,5.3544785949707006,30.83330790201823,-27.012868025607563,1.518257384243476,5,1.6749992370605469,2.25,-6.424999237060547,-6.349998474121094,1.9499969482421875,4,0.020178005320381942,-1.054057397838199,85.8499984741211,-1.2191792848005485,84.0999984741211,1.263157683396443,87.4000015258789,0.020178005320381942
4913,2019-06-03,84.5999984741211,84.5999984741211,83.1500015258789,83.8499984741211,211906.0,0.0041542845593007804,2.8666585286458335,14.999084528532194,44.85293498913653,48.39682734176539,2.5956941967459954,2.5675039154349832,-3.588058702903595,-5.364863909905736,16.025191412666576,1.4499969482421875,0.3614238756425294,-2.457501220703122,-5.59828134071698,0.6832788993107357,-4.027891280710051,-0.8871111606961932,4.7163010380859305,36.666615804036454,-22.139164382933345,1.5703900600069312,6,1.2750015258789062,1.9000015258789062,-6.674999237060547,-6.674999237060547,1.1500015258789062,0,0.02245864728307434,1.972963164579931,84.25,-1.054057397838199,85.8499984741211,-1.2191792848005485,84.0999984741211,0.02245864728307434
4914,2019-06-04,83.80000305175781,84.05000305175781,81.94999694824219,84.0,194026.0,-0.009456210836788603,12.999898275774376,-0.26666259765625,39.63636343459441,46.262408718023394,3.041429213919983,3.2174233231554865,-2.6488955902181033,-4.454733827811964,14.905155927123104,2.6500015258789062,-0.04232003649470073,-3.0574966430664006,-6.494641940068263,0.37964865393546177,-4.776069291567339,-1.3389239945654623,5.239644540996082,32.174019191576086,-24.233286613143015,1.7185726485009338,6,1.5999946594238281,2.474994659423828,-4.8000030517578125,-4.850002288818359,2.3499984741210938,1,0.05369928205397123,2.8666585286458335,84.5999984741211,1.972963164579931,84.25,-1.054057397838199,85.8499984741211,0.05369928205397123
4915,2019-06-05,85.8499984741211,86.0,83.5999984741211,83.80000305175781,196908.0,0.024462951643296815,1.0425558163619777,-10.250133516441597,37.358489045046845,44.4304464639481,0.5823744310022647,1.1350498178222779,-4.499183190464848,-6.38155585825308,14.376966380200765,2.4000015258789062,-0.25650390532746314,-0.9500011444091854,-4.415469115013536,2.5154668261951656,-2.682735129711361,0.7827328408929901,2.7642700799621025,96.29626141111667,43.30708076540472,1.732733985302173,6,-0.4500007629394531,0.4249992370605469,-4.924997329711914,-6.399997711181641,-0.9000015258789062,2,0.025626145797776445,12.999898275774376,83.80000305175781,2.8666585286458335,84.5999984741211,1.972963164579931,84.25,0.025626145797776445
4916,2019-06-06,85.5,86.05000305175781,85.0,85.4000015258789,141747.0,-0.004076860574745322,-1.3333361590302208,0.048779852398798645,36.16234915744382,43.36206744854017,0.5689304724811848,1.5445484054935434,-3.9816642855036406,-5.906773638987829,13.90037421041489,1.0500030517578125,-0.43516329673198584,-1.2874996185302763,-4.770672673507505,2.1956734364469526,-3.0290861460188836,0.45408690895833104,2.7144122577327323,86.585311390483,37.58438746472508,1.7415865274886129,6,-0.3250007629394531,0.7749977111816406,-3.9250011444091797,-5.450000762939453,8.099998474121094,3,0.005263122201663029,1.0425558163619777,85.8499984741211,12.999898275774376,83.80000305175781,2.8666585286458335,84.5999984741211,0.005263122201663029
4917,2019-06-07,86.94999694824219,87.19999694824219,85.44999694824219,85.9000015258789,138663.0,0.016959028634411455,1.258071184922303,10.500114442664225,44.40556828900811,42.71336615536754,-1.186078020453735,0.10381150376878168,-5.263180506760989,-7.2366588095564595,13.048002411629644,1.75,-0.7673807776207298,0.15999755859374432,-3.3235871875749297,3.6435823047624183,-1.5817948144905927,1.9017899316780813,0.888550390921111,95.23809523809523,47.90596499657265,1.7417923730843377,6,-1.7749977111816406,-0.6749992370605469,-4.874998092651367,-6.899997711181641,8.35000610351561,4,-0.012075853469992626,-1.3333361590302208,85.5,1.0425558163619777,85.8499984741211,12.999898275774376,83.80000305175781,-0.012075853469992626
4918,2019-06-11,88.5,89.44999694824219,87.5,88.8499984741211,227941.0,0.01782637269878773,1.516132525435492,-0.3333333333333333,51.298707410972575,42.63319926599917,-2.9437486282680396,-1.3790693460811667,-6.636113170665212,-8.658712589692783,12.481768781711548,2.5,-0.9553550804493227,1.6225006103515653,-1.9437844945245502,5.188785715227681,-0.1606419420864853,3.405643162789616,-6.5500030517578125,87.3333740234375,40.26799196434226,1.7831425524380558,6,-2.8000030517578125,-2.2250022888183594,-6.337501525878906,-8.450000762939453,8.800003051757798,1,-0.025988735048110834,1.258071184922303,86.94999694824219,-1.3333361590302208,85.5,1.0425558163619777,85.8499984741211,-0.025988735048110834
4919,2019-06-12,89.94999694824219,90.05000305175781,87.94999694824219,88.80000305175781,147576.0,0.016384146307821368,2.1111060876641727,-3.2857111716621255,53.41614789099148,43.77985674613255,-4.463359290920451,-2.6540436905913083,-7.943344199501041,-9.967836135683712,12.876810917155431,2.100006103515625,-0.9912985452317145,2.874997711181635,-0.9170288864978318,6.667024308861102,0.9789844123419016,4.771011010021368,-7.849999999999994,98.44951887534525,52.06084368848927,1.8960132988397305,6,-3.9499969482421875,-3.674999237060547,-7.399995803833008,-9.799995422363281,7.950004577636719,2,-0.04669257466077392,1.516132525435492,88.5,1.258071184922303,86.94999694824219,-1.3333361590302208,85.5,-0.04669257466077392
4920,2019-06-13,89.5,90.5500030517578,88.94999694824219,90.05000305175781,77479.0,-0.0050027455643063545,1.0645199397525322,-0.4782660616192978,54.08806540367229,44.69889491025496,-3.538979554770563,-2.086563641116669,-7.162663028042786,-9.385337610905395,13.269488774556109,1.6000061035156108,-1.0885295697597712,2.2825008392333928,-1.6537368311365555,6.218738509603341,0.31438200404841155,4.250619674418374,-7.082002807617187,81.08103649735398,32.06472862463335,1.9681188351849754,6,-3.25,-3.25,-5.637500762939453,-8.575000762939453,8.0,3,-0.037430150548839025,2.1111060876641727,89.94999694824219,1.516132525435492,88.5,1.258071184922303,86.94999694824219,-0.037430150548839025
4921,2019-06-14,89.55000305175781,89.55000305175781,88.1500015258789,89.0,96679.0,0.0005586933157297747,4.090886392009987,-1.0,54.574151776495576,46.199197488595736,-3.3625505565887295,-2.2229736671171594,-6.889090036491069,-9.34511279763214,12.874428776823777,1.4000015258789062,-1.1792872157187873,2.3150035858154325,-1.6612547704339846,6.29126194206485,0.32687440769072396,4.303132763940141,-6.644085507812505,80.39218032875193,28.100184409523237,1.988129178124712,6,-3.3000030517578125,-3.3000030517578125,-5.625003814697266,-8.625003814697266,7.549995422363281,4,-0.05136801727250562,1.0645199397525322,89.5,2.1111060876641727,89.94999694824219,1.516132525435492,88.5,-0.05136801727250562
4922,2019-06-17,90.3499984741211,90.3499984741211,89.1500015258789,89.55000305175781,112315.0,0.008933505249585583,2.000009536797734,1.4545290608961021,57.62196114772295,47.61797817288311,-3.5830622425165757,-3.0950177596601236,-7.339870487070058,-10.062884461554106,12.537136197323939,1.1999969482421875,-0.8607356317158406,3.0599990844726506,-1.0613953342789273,7.181393503224228,0.9993018750968616,5.1206962938484395,-6.985435799707034,93.4424794256702,36.41655978997023,2.0606972093757907,6,-4.099998474121094,-4.099998474121094,-6.13749885559082,-9.424999237060547,7.75,0,0.03597122362908389,4.090886392009987,89.55000305175781,1.0645199397525322,89.5,2.1111060876641727,89.94999694824219,0.03597122362908389
4923,2019-06-18,94.3499984741211,94.6500015258789,90.5500030517578,91.6999969482422,209043.0,0.04427227523579558,1.5230700611523968,3.3125208617450257,67.41855470452991,50.70488831398706,-6.766108511982182,-6.996954913852932,-10.912796668760677,-13.97572667615293,12.51972168351234,4.3000030517578125,-0.578093782173994,6.769999313354489,1.5940027444727747,11.945995882236204,4.182001028913632,9.357997597795347,-10.554309377066403,95.52234557034241,34.48941950264725,2.5879982844408542,6,-5.224998474121094,-6.049999237060547,-10.01249885559082,-13.424999237060547,3.1500015258789062,1,0.010068941102286066,2.000009536797734,90.3499984741211,4.090886392009987,89.55000305175781,1.0645199397525322,89.5,0.010068941102286066
4924,2019-06-19,89.1500015258789,92.6500015258789,88.30000305175781,92.5500030517578,239831.0,-0.05511390601313548,1.4166668432730964,-1.2830187049614084,61.556083968825945,53.39350997218474,-0.8128902068938544,-1.806901839503837,-5.298659577154126,-8.705949466492797,12.506253522415756,6.049995422363281,-0.17311625139466003,1.5175022125244197,-3.701821198058724,6.736825623107563,-1.092159492767152,4.127163917815992,-4.4859674345182725,15.384615384615385,-50.114537138998145,2.6096617052915745,6,0.6749992370605469,-0.8500022888183594,-4.812501907348633,-8.22500228881836,8.099998474121094,2,0.09141897236550323,1.5230700611523968,94.3499984741211,2.000009536797734,90.3499984741211,4.090886392009987,89.55000305175781,0.09141897236550323
4925,2019-06-20,89.19999694824219,90.3499984741211,88.94999694824219,89.0,110960.0,0.0005608011386153411,-8.333248563145313,-0.05882260543706338,58.3126632607587,55.854655983664166,-0.3774029731137176,-1.9281911858971341,-4.967304382215644,-8.674786934286288,12.492057525158087,1.4000015258789062,0.17872772019070737,1.5499977111816463,-3.6888243699144994,6.788819792277792,-1.0694133293664265,4.169408751729719,-3.737085462120092,16.153775728665863,-50.119355539461694,2.6194110405480764,6,0.8500022888183594,-0.8999977111816406,-5.1374969482421875,-8.27499771118164,9.800003051757812,3,0.09753368694266706,1.4166668432730964,89.1500015258789,1.5230700611523968,94.3499984741211,2.000009536797734,90.3499984741211,0.09753368694266706
4926,2019-06-21,86.9000015258789,88.80000305175781,86.8499984741211,88.5,281537.0,-0.025784702926591407,-1.294116855082285,-8.000114442664225,56.35492949294271,57.18236278410134,2.393800801121941,0.2839779238505855,-2.3032101182052713,-6.306183986946934,12.398923055497002,2.3499984741210938,0.6676776823090336,-0.6849979400634822,-5.927345133672617,4.557349253545652,-3.3061715368680495,1.936175656741085,-0.7021228365762653,0.6410645153086676,-67.21858913872546,2.621173596804568,6,3.8499984741210938,1.3999977111816406,-2.8375015258789062,-5.975002288818359,12.949996948242188,4,0.1219792668353914,-8.333248563145313,89.19999694824219,1.4166668432730964,89.1500015258789,1.5230700611523968,94.3499984741211,0.1219792668353914
4927,2019-06-24,87.19999694824219,88.05000305175781,86.19999694824219,86.9000015258789,117151.0,0.0034521912208935746,-1.1764719081961916,-0.18749731778842715,56.25000687747061,57.73250716926779,2.3836650817018494,-0.09159669994532749,-2.2732469352547753,-6.535929192788444,12.070628169186568,1.850006103515625,1.080718496445968,-0.3400024414062557,-5.579186232598886,4.8991813497863745,-2.959594337002571,2.2795894541900594,7.450004577636719,11.83431311559926,-57.493707825039024,2.619591895596314,6,3.2250022888183594,1.1000022888183594,-3.1374969482421875,-6.274997711181641,12.000000000000014,0,0.11353213156366371,-1.294116855082285,86.9000015258789,-8.333248563145313,89.19999694824219,1.4166668432730964,89.1500015258789,0.11353213156366371
4928,2019-06-25,86.25,87.25,84.80000305175781,86.94999694824219,156907.0,-0.010894460796897265,2.7692172259586605,-2.3333587650364946,55.84725745587872,58.00263045425526,3.331252084860111,0.7719654457129366,-0.902425382760029,-5.517299638844136,11.715402701045555,2.4499969482421875,1.5561986603679543,-1.2099994659423885,-6.478035583131927,4.05803665124715,-3.844017524537165,1.4240185926523878,8.231001434326174,18.47130229416424,-53.261470350696065,2.6340180585947723,6,3.4750022888183594,2.049999237060547,-2.1875,-5.325000762939453,13.199996948242202,1,0.13739128665647637,-1.1764719081961916,87.19999694824219,-1.294116855082285,86.9000015258789,-8.333248563145313,89.19999694824219,0.13739128665647637
4929,2019-06-26,84.3499984741211,86.0999984741211,84.1500015258789,85.8499984741211,113137.0,-0.02202900319859602,-1.0526349604073306,2.142866485013624,46.3942260079067,57.14775941028131,4.864958689358076,2.5631674878049324,1.4356249820209541,-3.5709925132194655,12.163176622229347,2.0999984741210938,1.7686741718607948,-2.957500839233404,-8.406331752231267,2.491330073764459,-5.681916295732336,-0.23308538273447255,9.74376302490235,3.225758817492488,-62.69829538522684,2.7244154564989334,6,5.0500030517578125,3.950000762939453,-0.47499847412109375,-3.424999237060547,16.150001525878906,2,0.15589806477487222,2.7692172259586605,86.25,-1.1764719081961916,87.19999694824219,-1.294116855082285,86.9000015258789,0.15589806477487222
4930,2019-06-27,84.3499984741211,84.80000305175781,83.9000015258789,84.80000305175781,108133.0,0.0,2.999966091924792,0.3000030517578125,47.18825676134962,56.32710440859842,4.534452355760948,2.7224379852721086,1.7311873082658735,-3.513039732681932,12.217114944058606,0.9000015258789062,1.7434406671758182,-2.9700008392333928,-8.38891462809859,2.4489129496318043,-5.679457733665998,-0.26054394480078713,9.14713742651368,9.183608328805004,-51.89100791028905,2.7094568944326016,6,4.9250030517578125,3.950000762939453,-0.47499847412109375,-3.424999237060547,12.900001525878906,3,0.1529342235831419,-1.0526349604073306,84.3499984741211,2.7692172259586605,86.25,-1.1764719081961916,87.19999694824219,0.1529342235831419
4931,2019-06-28,86.75,86.8499984741211,83.80000305175781,84.5,230574.0,0.02845289353046332,1.4897952828484768,-4.999949137887188,49.53271694418914,55.42829949709467,1.894755348352291,0.41457492222549774,-0.39246242805656095,-5.883655612800553,12.156301428850998,3.0499954223632812,1.611183183252649,-0.6149993896484318,-5.9973384078102185,4.767339628513355,-3.306168898729325,2.0761701194324615,5.979365150654303,69.41169289981617,12.135616298575215,2.6911695090808925,6,2.4750022888183594,1.5499992370605469,-2.825000762939453,-5.825000762939453,7.300003051757798,4,0.1412103746397695,2.999966091924792,84.3499984741211,-1.0526349604073306,84.3499984741211,2.7692172259586605,86.25,0.1412103746397695
4932,2019-07-01,85.94999694824219,88.5999984741211,85.1500015258789,88.5999984741211,219363.0,-0.009221937196055463,1.6037697824328254,-1.1777784559461806,43.82565208299312,52.80686587247947,2.2406050836516016,1.4213404654763337,0.5900278056890897,-5.072991023335433,11.678663220607021,3.4499969482421875,1.4630666064373798,-1.500002288818365,-6.726654320493196,3.726649742856466,-4.113328304655781,1.1133237270190506,5.886431992522461,44.7915822266727,-8.323785410819148,2.613326015837418,7,2.275005340576172,2.3500022888183594,-0.5999965667724609,-5.024997711181641,7.3000030517578125,0,0.16172195485067076,1.4897952828484768,86.75,2.999966091924792,84.3499984741211,-1.0526349604073306,84.3499984741211,0.16172195485067076
4933,2019-07-02,86.5,86.5,85.3499984741211,85.94999694824219,150270.0,0.006399104959701418,3.181800527118879,-0.20754820191109025,41.265823762781665,50.552392516252326,0.5140342318844802,1.0761541320035093,0.2310537613284538,-5.6178079171403965,11.175212850080218,1.1500015258789062,1.2965251585969355,-1.044999313354495,-6.120419510586672,4.030420883877682,-3.5827094119705833,1.4927107852615933,4.532786351863962,56.24999006588306,8.502714806697057,2.5377100986160888,7,0.5750007629394531,1.7999992370605469,-1.1000003814697266,-5.575000762939453,7.400001525878906,1,0.146820773968118,1.6037697824328254,85.94999694824219,1.4897952828484768,86.75,2.999966091924792,84.3499984741211,0.146820773968118
4934,2019-07-03,88.30000305175781,88.44999694824219,86.44999694824219,86.5999984741211,130283.0,0.02080928383535041,1.0000076294236353,3.0909002635594396,47.156404102084956,49.31280816528858,-1.5860064026925755,-0.3893992686315215,-1.351453737512486,-7.391726559077625,10.4205320860321,2.0,1.025946125976148,0.5300037384033232,-4.235928257342991,5.295935734149637,-1.8529622594698338,2.91296973627648,2.0095049700955343,93.75008940705243,48.144802836348205,2.3829659978731588,7,-2.0,-3.814697265625e-06,-2.0750045776367188,-7.375003814697266,6.799995422363281,2,0.126273992198491,3.181800527118879,86.5,1.6037697824328254,85.94999694824219,1.4897952828484768,86.75,0.126273992198491
4935,2019-07-04,88.05000305175781,88.30000305175781,86.9000015258789,88.05000305175781,98273.0,-0.0028312569802909637,4.600006103515625,0.0,46.47887122147751,48.215468357348,-1.6944807273337403,0.0357007264940421,-0.943630772614398,-7.107250808111175,10.641426757934019,1.4000015258789062,0.12013629942512694,0.1700035095214787,-4.510122666401429,4.8501296854443865,-2.170059578439975,2.5100665974829326,1.6085544730859738,88.54175110666063,45.381339391685955,2.3400630879614543,7,-1.8500022888183594,0.24999618530273438,-1.4500045776367188,-7.125003814697266,10.999999999999986,3,0.14139689400037603,1.0000076294236353,88.30000305175781,3.181800527118879,86.5,1.6037697824328254,85.94999694824219,0.14139689400037603
4936,2019-07-05,85.94999694824219,88.25,84.9000015258789,87.94999694824219,124957.0,-0.023850153670990748,1.5769158538446189,-100.0,40.26548269258231,46.439410114582635,0.28675048890498545,2.288479562193146,1.2592000935134564,-4.997404149746856,10.597548041303767,3.3499984741210938,-0.3894176370660034,-1.9525024414062528,-6.588571492848359,2.6835666100358537,-4.270536967127313,0.36553208431480755,3.1227051292929957,28.37827806485403,-8.073894783695167,2.3180345257210537,7,0.2500038146972656,2.3500022888183594,0.2875022888183594,-5.024997711181641,13.000000000000014,4,0.1314718260963117,4.600006103515625,88.05000305175781,1.0000076294236353,88.30000305175781,3.181800527118879,86.5,0.1314718260963117
4937,2019-07-08,85.9000015258789,86.4000015258789,85.19999694824219,85.75,63967.0,-0.0005816803273813731,1.0869617137587655,-0.07500076293945312,27.345845271737446,43.27258653856694,0.1485730266570897,2.3776837443918737,1.3926046532663463,-4.94175077740114,11.109560867863374,1.2000045776367188,-0.8368925885889951,-1.94999809265137,-6.654755135663748,2.7547589503610084,-4.302376614157566,0.4023804288548263,2.645430649078534,28.169050407797037,-0.7776353870693349,2.3523785215061905,7,0.2999992370605469,2.3999977111816406,0.8749980926513672,-4.975002288818359,12.849998474121094,0,0.09487778092091825,1.5769158538446189,85.94999694824219,4.600006103515625,88.05000305175781,1.0000076294236353,88.30000305175781,0.09487778092091825
4938,2019-07-09,86.19999694824219,87.5999984741211,85.4000015258789,85.4000015258789,104420.0,0.003492379709363558,-4.500023841994335,5.333248563145313,39.27270467457423,42.481306390418894,-0.17797747821641963,1.9990345059393633,1.111912477483017,-5.21113391167097,11.389818337686322,2.1999969482421875,-1.087739593228548,-1.5350025177001925,-6.285083227808329,3.215078192407944,-3.9100428727542607,0.8400378373538757,2.0500030517578125,36.619636582456664,5.711344386108408,2.37504035505407,7,3.814697265625e-06,2.1000022888183594,0.012502670288085938,-5.274997711181641,14.60000610351561,1,0.08178658122216542,1.0869617137587655,85.9000015258789,1.5769158538446189,85.94999694824219,4.600006103515625,88.05000305175781,0.08178658122216542
4939,2019-07-10,85.75,86.55000305175781,84.1500015258789,86.05000305175781,116226.0,-0.0052203824150061084,2.6923013721140414,-0.3750059604985838,37.80919280431861,41.439188172971,0.5492540224892508,2.232717554004793,1.537696252642661,-4.676945583113394,11.266587231094713,2.4000015258789062,-1.38616046335936,-1.7749996185302734,-6.483950275792239,2.933951038731692,-4.129474947161256,0.5794757101007093,2.0550003051757812,38.55416592364358,5.540780341020515,2.3544753286309796,7,0.4500007629394531,2.549999237060547,0.4375,-4.825000762939453,12.150001525878906,2,0.09504374957293193,-4.500023841994335,86.19999694824219,1.0869617137587655,85.9000015258789,1.5769158538446189,85.94999694824219,0.09504374957293193
4940,2019-07-11,86.1500015258789,87.1500015258789,85.6500015258789,85.69999694824219,162794.0,0.004664740826576086,-4.454590852973408,-1.5,46.93877551020408,41.150972458083764,0.4821360875330356,1.6536582707737608,1.1160183887457151,-4.987180036943741,11.021254230535149,1.5,-1.6095702819930295,-1.2074981689453068,-5.858619055890983,3.44362271800037,-3.533058612418145,1.1180622745275315,1.4499969482421875,48.780505959303675,11.190071305783704,2.32556044347284,7,0.22499847412109375,2.9749984741210938,-0.3125038146972656,-5.225002288818359,13.150001525878892,3,0.10388852919002756,2.6923013721140414,85.75,-4.500023841994335,86.19999694824219,1.0869617137587655,85.9000015258789,0.10388852919002756
4941,2019-07-12,84.94999694824219,86.19999694824219,84.44999694824219,86.1500015258789,111137.0,-0.01392924615649882,1.6923171726538062,-2.6666497126290625,41.44487287638998,40.886441435127864,1.5644806931196769,2.626008985216359,2.3121934722948367,-3.7026766161272064,10.981111883747452,1.75,-1.4725836766370008,-2.177502441406247,-6.827061375681794,2.4720564928692994,-4.50228190854402,0.14727702573152612,2.2700019836425724,23.18829362358967,-16.930595960164187,2.3247794671377755,7,1.3500022888183594,4.275005340576172,0.8875007629394531,-4.024997711181641,16.250000000000014,4,0.16598006603939464,-4.454590852973408,86.1500015258789,2.6923013721140414,85.75,-4.500023841994335,86.19999694824219,0.16598006603939464
4942,2019-07-15,93.5999984741211,94.0999984741211,84.80000305175781,84.80000305175781,481793.0,0.10182462432752204,-1.1136364227484388,-7.333301544310719,67.62588401205628,43.815337018380596,-6.577996447290232,-6.0797379440050605,-6.2621571820198625,-12.218618803499453,11.405702731410752,9.299995422363281,-1.1183112436204254,6.309999084472651,1.005224454709392,11.614773714235909,3.6576117695910284,8.962386399354273,-9.799995422363281,94.97487283060592,49.96478024335345,2.6523873148816284,7,-4.474998474121094,-4.374996185302734,-7.875,-12.674999237060547,7.0,0,0.05715810428779333,1.6923171726538062,84.94999694824219,-4.454590852973408,86.1500015258789,2.6923013721140414,85.75,0.05715810428779333
4943,2019-07-16,95.3000030517578,98.5999984741211,92.6500015258789,93.0,278130.0,0.018162442364854536,-2.9666646321614585,0.2613641191122485,76.51330672468694,47.0772150875586,-7.709146368172995,-8.121304877013145,-7.924837280078734,-13.769325814881086,10.741696785070614,5.9499969482421875,-0.9240918357699286,7.962503433227525,2.381719540842809,13.54328732561224,5.172111487035167,10.752895379419883,-11.294000091552718,77.16265661381519,25.75727352608704,2.7903919461923596,7,-3.9250030517577983,-4.100002288818345,-9.575004577636705,-14.375003814697251,8.299995422363295,1,0.03620143586321278,-1.1136364227484388,93.5999984741211,1.6923171726538062,84.94999694824219,-4.454590852973408,86.1500015258789,0.03620143586321278
4944,2019-07-17,97.3000030517578,98.5999984741211,94.5999984741211,95.3000030517578,221229.0,0.020986358194698074,-1.3529348406583,0.8695640636091686,78.5871853887603,50.644805550590014,-9.273440998266949,-9.99170067110451,-9.823205674474806,-15.600495763961518,11.073899056726304,4.0,-0.43482170750635873,9.555003356933582,2.4381642847276765,16.671842429139488,5.996583820830622,13.113422893036542,-12.710240270996081,90.81275418956149,32.65934442473218,3.5584195361029556,7,-5.925003051757798,-6.100002288818345,-11.312505722045884,-16.37500381469725,6.0,2,0.03597122189336632,-2.9666646321614585,95.3000030517578,-1.1136364227484388,93.5999984741211,1.6923171726538062,84.94999694824219,0.03597122189336632
4945,2019-07-18,97.9000015258789,98.5,96.3499984741211,97.0500030517578,138280.0,0.00616647949951199,1.097567148125956,0.424999237060554,76.73859516044222,54.697373602574444,-9.30812995041346,-10.441857145536062,-10.286714649493746,-16.01049408056207,11.424053951934086,2.1500015258789062,0.13925402004912257,9.720001602172857,1.286894120945405,18.15310908340031,5.503447861559124,13.93655534278659,-12.749829317382819,95.05302563422367,36.74059991847273,4.216553740613727,7,-6.525001525878906,-6.700000762939453,-11.762502670288086,-16.97500228881836,4.900001525878892,3,0.0,-1.3529348406583,97.3000030517578,-2.9666646321614585,95.3000030517578,-1.1136364227484388,93.5999984741211,0.0
4946,2019-07-19,97.5,98.3499984741211,96.8000030517578,98.0,110757.0,-0.0040858173610259785,1.5833322736925328,-0.5882363500910943,78.23959940666103,60.352235173121514,-7.931551661218634,-9.704571464237816,-9.711760158019004,-15.411309202526951,12.6706698552596,1.5499954223632955,0.4774747219338309,8.790000152587893,-0.584244413672522,18.16424471884831,4.102877869457686,13.477122435718101,-11.811834740878908,92.0289939202551,30.684126337032467,4.687122283130206,7,-6.125,-6.299999237060547,-11.25,-16.575000762939453,5.5,4,0.01846156976161839,1.097567148125956,97.9000015258789,-1.3529348406583,97.3000030517578,-2.9666646321614585,95.3000030517578,0.01846156976161839
4947,2019-07-22,97.0999984741211,98.0500030517578,96.4499969482422,97.6999969482422,106134.0,-0.004102579752604196,1.46152762698437,1.199996948242216,76.10835688860676,64.44508541912512,-6.454516945292468,-8.985552171310289,-9.17492022652263,-14.83079041051468,14.182500119091909,1.6000061035155966,0.88404922188667,7.894998550415039,-2.164034126038956,17.954031226869034,2.8654822121880414,12.924514888642037,-10.895359886400001,74.7899030361159,12.27178946391465,5.029516338227001,7,-5.724998474121094,-5.899997711181641,-10.849998474121094,-16.174999237060547,8.0,0,0.04222449576262188,1.5833322736925328,97.5,1.097567148125956,97.9000015258789,-1.3529348406583,97.3000030517578,0.04222449576262188
4948,2019-07-23,98.0999984741211,98.1999969482422,97.0500030517578,97.1999969482422,91724.0,0.01029866133588575,1.0909008940275606,-1.5000063578448857,75.1281835592481,68.59163994745063,-6.245796679356445,-9.541456600303704,-10.018804684685108,-15.614683035962145,15.813241246050088,1.1499938964844034,1.7137539653031268,8.302498626708982,-2.3991245537082193,19.004121807126182,2.951687036500388,13.653310216917575,-11.399545490944007,87.5,27.737348712022992,5.350811590208598,7,-6.575000762939453,-6.899997711181641,-11.849998474121094,-17.174999237060547,8.5,1,0.025484200192515738,1.46152762698437,97.0999984741211,1.5833322736925328,97.5,1.097567148125956,97.9000015258789,0.025484200192515738
4949,2019-07-24,97.5,98.9499969482422,96.6500015258789,98.4499969482422,111280.0,-0.006116192491882444,1.3589733557650727,-1.0555503751112942,73.80351144216652,71.57661060655757,-4.250797851494312,-8.333018706685579,-9.24226549830857,-14.807855758757228,17.354423210646676,2.2999954223632955,2.872497917116135,7.045000076293945,-3.861295731621965,17.951295884209856,1.5918521723359902,12.4981479802519,-10.323565197185147,44.23085387646805,-11.400211928623484,5.453147903957954,7,-5.8000030517578125,-6.125,-8.787500381469727,-14.549999237060547,8.199996948242202,2,0.06256408691406246,1.0909008940275606,98.0999984741211,1.46152762698437,97.0999984741211,1.5833322736925328,97.5,0.06256408691406246
4950,2019-07-25,97.25,99.5,96.9000015258789,98.3499984741211,84809.0,-0.002564102564102555,-1.8888945403066177,1.1578968502545643,81.38889736599393,76.0148355498469,-2.5263527316536596,-7.448941895724445,-8.835944618749124,-14.359961191487912,18.928712170916178,2.5999984741210938,3.7555525064770876,6.150000000000006,-4.761896941126565,17.061896941126577,0.6940515294367202,11.605948470563291,-9.367151468459511,26.229582009655207,-31.49182901716021,5.455948470563284,7,-5.099998474121094,-5.599998474121094,-8.1875,-14.299999237060547,7.650001525878906,3,0.06221082829571012,1.3589733557650727,97.5,1.0909008940275606,98.0999984741211,1.46152762698437,97.0999984741211,0.06221082829571012
4951,2019-07-26,99.0,99.3000030517578,96.1500015258789,96.5,116311.0,0.01799485861182526,1.032255047695937,-2.2727304253740144,83.24871936576122,77.750706144703,-2.3174775552413394,-8.679130814990486,-10.488272139619482,-15.915050259236551,20.792355497681754,3.150001525878892,4.844404305677955,7.287499999999994,-3.966172855939263,18.54117285593925,1.6606635720303728,12.914336427969616,-10.187779350982751,85.07462006736645,22.639521471390587,5.626836427969628,7,-2.924999237060547,-7.349998474121094,-9.825000762939453,-16.049999237060547,7.699996948242202,4,0.03838386920967474,-1.8888945403066177,97.25,1.3589733557650727,97.5,1.0909008940275606,98.0999984741211,0.03838386920967474
4952,2019-07-29,99.8499984741211,100.4000015258789,98.75,98.9499969482422,104305.0,0.008585843172940422,-1.5384728245878645,0.36000061035155684,83.70369477309436,78.54963815008159,-2.44477374497572,-8.890187125128762,-11.23031927758062,-16.579981760232016,22.234856134315105,1.6500015258789062,5.867561739625842,7.442498397827151,-4.027521227074388,18.91251802272869,1.7074885853763817,13.17750821027792,-10.182755477025225,87.05875172334558,20.47588679754992,5.735009812450772,7,-2.3499984741210938,-7.749996185302734,-10.32499885559082,-16.89999771118164,7.150001525878906,0,0.03154733674528121,1.032255047695937,99.0,-1.8888945403066177,97.25,1.3589733557650727,97.5,0.03154733674528121
4953,2019-07-30,99.1999969482422,100.4000015258789,98.8499984741211,100.3000030517578,117634.0,-0.006509780028162493,1.3846144817305774,-1.2222269317170225,82.8850584832848,79.02717960502876,-1.3224499907726681,-7.631205655633764,-10.455127320975677,-15.743620770911022,23.755311297791593,1.5500030517578125,7.182819931717901,6.157497024536141,-5.341623069114689,17.656617118186972,0.4079369777107189,11.907057071361564,-8.459478098268036,71.76459817325402,1.5686978210132878,5.749560046825418,7,-0.9249954223632955,-7.099994659423842,-9.837497711181655,-16.24999618530275,9.100006103515597,1,0.059475823663152294,-1.5384728245878645,99.8499984741211,1.032255047695937,99.0,-1.8888945403066177,97.25,0.059475823663152294
4954,2019-07-31,99.4499969482422,99.75,98.3499984741211,99.0,106057.0,0.0025201613678520474,1.6666618226207257,-0.4090858648911318,82.75859217825871,79.69606816256393,-1.380584174148737,-7.381499440163438,-10.559943500854004,-15.804713895929169,24.627412697467555,1.4000015258789062,7.349758555337218,5.849997329711925,-5.761612080958784,17.461606740382635,0.04419262437657778,11.655802035047273,-7.743529830677559,77.64695111443048,4.54625418116872,5.805804705335355,7,-1.1749954223632955,-7.349994659423842,-10.437496185302749,-16.49999618530275,6.9500045776367045,2,0.07189544238598655,1.3846144817305774,99.1999969482422,-1.5384728245878645,99.8499984741211,1.032255047695937,99.0,0.07189544238598655
4955,2019-08-01,100.5,100.6999969482422,99.3000030517578,99.5999984741211,102399.0,0.010558100391941272,1.1538443480659384,2.0000169543249853,88.58559798144871,80.84562355976256,-2.260732335580812,-7.85361529236917,-11.473746670251586,-16.64022269704678,25.628509399317995,1.3999938964844034,7.220145871772971,6.277500534057623,-5.415929194918817,17.970930263034063,0.4307856695694028,12.124215398545843,-7.9241794416039255,95.6044582537553,15.521378430748882,5.846714864488217,8,-2.075000762939453,-8.25,-11.649999618530273,-17.549999237060547,8.199996948242202,3,0.051741263166589,1.6666618226207257,99.4499969482422,1.3846144817305774,99.1999969482422,-1.5384728245878645,99.8499984741211,0.051741263166589
4956,2019-08-02,97.25,100.8000030517578,97.25,99.9499969482422,124704.0,-0.03233830845771146,-1.6296348624164192,-2.9999915229093532,62.3728801285669,79.31945947531369,1.0617278343733716,-3.9143310160632154,-8.101549227406977,-13.213206791928627,27.17401390236186,3.5500030517577983,6.740408206773793,2.4625003814697237,-8.624185588702815,13.549186351642263,-3.0808426036165457,8.005843366555993,-3.6992782748223902,0.0,-74.96903292641046,5.543342985086268,8,1.2250022888183594,-4.9499969482421875,-8.462499618530273,-14.299999237060547,8.449996948242202,4,0.07866325476482161,1.1538443480659384,100.5,1.6666618226207257,99.4499969482422,1.3846144817305774,99.1999969482422,0.07866325476482161
4957,2019-08-05,94.0500030517578,96.3499984741211,92.75,96.3499984741211,232748.0,-0.032904852938223206,2.130439686199061,0.8518511192617007,46.15384615384615,76.10008865249125,4.228228246863168,-0.07636547035882302,-4.810795890962211,-9.850609567610348,28.157924149077694,4.5,6.228034638929699,-1.1449966430664205,-11.426093555170127,9.136100269037286,-6.285545099118281,3.9955518129854397,6.75,16.149100110886664,-56.12412577801142,5.140548456051856,8,2.724998474121108,-1.575000762939439,-5.287502288818345,-11.000003814697251,6.449996948242202,0,0.13450285471572854,-1.6296348624164192,97.25,1.1538443480659384,100.5,1.6666618226207257,99.4499969482422,0.13450285471572854
4958,2019-08-06,93.25,95.1500015258789,93.25,93.6500015258789,119714.0,-0.00850614594151089,-8.499971389879647,0.17391405304098212,36.544843087972765,71.96023661313639,4.769470318300421,1.3479996178643603,-3.919401875962194,-8.901386139411144,28.768880961693256,1.9000015258789062,5.67234215411905,-2.297499847412112,-11.728326706307342,7.133327011483118,-7.01291327685972,2.417913582035496,7.550003051757798,6.211177769563951,-61.084842132970685,4.715413429447614,8,3.5250015258789062,-0.7749977111816406,-4.987499237060547,-7.349998474121094,7.75,1,0.14745308310991967,2.130439686199061,94.0500030517578,-1.6296348624164192,97.25,1.1538443480659384,100.5,0.14745308310991967
4959,2019-08-07,93.9000015258789,95.0500030517578,93.0500030517578,94.1500015258789,119157.0,0.00697052574669077,-1.051285261551674,0.6249976158233039,36.75497224114129,67.00091159926387,3.9728991121887987,1.4122908743159712,-4.454068114281341,-9.394477550279504,29.922258655509733,2.0,5.1944349636508065,-2.0549983978271484,-10.337757582359103,6.227760786704806,-6.196377990093126,2.086381194438829,6.739001464843739,14.285727825007372,-47.45445591279798,4.141379592265981,8,2.875,-1.4249992370605469,-6.212501525878906,-7.900001525878906,8.0,2,0.15335464634588147,-8.499971389879647,93.25,2.130439686199061,94.0500030517578,-1.6296348624164192,97.25,0.15335464634588147
4960,2019-08-08,95.0999984741211,95.3499984741211,94.1999969482422,95.3499984741211,110482.0,0.012779520007903944,8.200012207031136,1.0,42.45282611459924,62.46803457135699,2.7221110321851967,0.9667502443909513,-5.416022503791183,-10.440170432697357,30.95591477387054,1.4499969482421875,4.693983632777702,-1.3025012969970646,-8.207227142329799,5.60222454833567,-4.754864219663432,2.1498616256693026,5.381224456787095,29.192516561940284,-27.530094157306483,3.452362922666365,8,1.6750030517578125,-2.6249961853027344,-7.799997329711914,-8.099998474121094,3.8000030517578125,3,0.11882232632036072,-1.051285261551674,93.9000015258789,-8.499971389879647,93.25,2.130439686199061,94.0500030517578,0.11882232632036072
4961,2019-08-09,99.0500030517578,104.3000030517578,94.4000015258789,99.1999969482422,217386.0,0.04153527487922726,-1.0952390948063557,0.5999755859376137,55.01286405834268,59.28016449194014,-1.3634343878469508,-1.9739615796208199,-9.133593564421659,-14.212932147564018,33.36467921852868,9.900001525878892,4.335926897118469,1.942502975463853,-2.4672071081747475,6.3522130591024535,-0.2623520663554473,4.147358017283153,-6.300003051757798,54.545466555517486,0.10377524074779387,2.2048550418192976,8,-0.525001525878892,-4.825000762939439,-11.800003051757798,-11.875003814697251,0.29999542236329546,4,0.09742547803296753,8.200012207031136,95.0999984741211,-1.051285261551674,93.9000015258789,-8.499971389879647,93.25,0.09742547803296753
4962,2019-08-12,98.9499969482422,101.5999984741211,98.1999969482422,100.0,111146.0,-0.0010096527050417192,-1.666664672056123,7.000305188197968,52.2910996891898,55.88083573704069,-1.5695769879849166,-1.5310964181234539,-8.745943123385928,-13.940053785031054,33.64643474361692,3.400001525878892,3.868653539435442,1.5749969482422017,-2.580593640059732,5.730587536544135,-0.5027983459087721,3.6527922423931756,-5.968996887207041,52.44439019097248,2.094119242060451,2.077795294150969,8,-0.42499542236329546,-4.724994659423842,-11.699996948242202,-11.199996948242202,3.0500030517577983,0,0.06821627294774668,-1.0952390948063557,99.0500030517578,8.200012207031136,95.0999984741211,-1.051285261551674,93.9000015258789,0.06821627294774668
4963,2019-08-13,98.75,99.5999984741211,97.5500030517578,99.0500030517578,113097.0,-0.0020211920607416944,1.9285776566757695,0.28571636173396503,53.44352443380675,52.623605987657136,-1.6093670364101342,-1.1166323605056334,-8.265978439704867,-13.540246697195983,33.01843417639325,2.0499954223632955,3.1300403331551365,1.2025001525878878,-2.8761301933974437,5.281130498573219,-0.8368150204047708,3.2418153255805464,-5.542619879150379,50.66663953993068,-0.4387895422846029,2.039315172992662,8,-0.22499847412109375,-4.524997711181641,-11.5,-10.450000762939453,4.550003051757798,1,0.017721518987341867,-1.666664672056123,98.9499969482422,-1.0952390948063557,99.0500030517578,8.200012207031136,95.0999984741211,0.017721518987341867
4964,2019-08-14,100.8000030517578,103.0999984741211,99.3000030517578,99.5500030517578,192752.0,0.02075952457476249,-3.3428519112723376,-4.166624281572854,58.897245312227525,49.32490013552145,-3.8529075024270014,-3.0472119444034433,-9.980630023930658,-15.379683810638241,32.59277558010435,4.349998474121094,2.304691997684202,3.077503204345689,-1.2492153419987204,7.404221750690098,0.9141439311734842,5.240862477517894,-7.370770472290019,65.3465555948355,10.636196841962061,2.1633592731722064,8,-2.275001525878892,-6.575000762939439,-13.550003051757798,-12.500003814697251,3.6999969482422017,2,0.0019840966486828204,1.9285776566757695,98.75,-1.666664672056123,98.9499969482422,-1.0952390948063557,99.0500030517578,0.0019840966486828204
4965,2019-08-15,97.9000015258789,101.0,96.4499969482422,100.1999969482422,133330.0,-0.02876985553651057,1.3333339854180737,-1.8399963378906363,47.39337024125864,47.66051014804275,-1.5203858371207275,-0.15516585246408,-6.838148671501983,-12.267076573782077,31.781348369034422,4.550003051757798,1.4269491120824682,0.17750167846679688,-4.1492168678776125,4.504220224811206,-1.9858575947054078,2.3408609516390015,-4.253353536965321,35.35352990452474,-14.875005949008376,2.1633592731722064,8,0.625,-3.5250015258789062,-10.650001525878906,-9.60000228881836,5.400001525878892,3,0.04085801774929121,-3.3428519112723376,100.8000030517578,1.9285776566757695,98.75,-1.666664672056123,98.9499969482422,0.04085801774929121
4966,2019-08-16,99.3000030517578,99.4000015258789,97.1500015258789,98.3499984741211,106762.0,0.014300321798348614,2.9130382862412345,-0.41304629061415876,48.72980370446458,47.946727653667025,-2.904447345046407,-1.4897833640872733,-7.963119598843278,-13.460140181662098,30.926070623205483,2.25,0.5270712444205827,1.4875030517577983,-2.8942618697487177,5.869267973264314,-0.7033794089954597,3.6783855125110563,-5.44028796158733,42.857224805507514,-2.6004843561971995,2.1908824607532598,8,-0.625,-4.925003051757798,-11.550003051757798,-11.000003814697251,4.5,4,-0.0040282126242272565,1.3333339854180737,97.9000015258789,-3.3428519112723376,100.8000030517578,1.9285776566757695,98.75,-0.0040282126242272565
4967,2019-08-19,101.1999969482422,101.3000030517578,98.1999969482422,100.3000030517578,131618.0,0.019133875509490972,4.636343459564527,0.947357431396056,54.36681048125136,49.9269462529202,-4.11644313278218,-3.232603802646608,-9.60707915377212,-15.149627178583543,30.316959136356143,3.1000061035155966,-0.5979885533030114,3.182497024536147,-1.436145541036538,7.801139590108832,0.8731757417498045,5.4918183073224895,-7.131476098839983,71.42855503889858,28.088199995870234,2.3093212827863443,8,-2.5249938964844034,-6.649993896484389,-13.437496185302749,-12.899997711181655,3.8000030517577983,0,-0.018280617884477546,2.9130382862412345,99.3000030517578,1.3333339854180737,97.9000015258789,-3.3428519112723376,100.8000030517578,-0.018280617884477546
4968,2019-08-20,100.5999984741211,102.9000015258789,100.5,101.4000015258789,111166.0,-0.005928838855874363,-3.8000030517578125,-0.8888983079583321,52.4731207494852,51.67340719829175,-2.6420434732282274,-2.5673371771800078,-8.802708375388605,-14.34686054298814,29.750339684909488,2.4000015258789062,-0.7883038491409451,2.457498550415039,-2.3036672446297075,7.218664345459786,0.07691565289266578,4.838081447937412,-6.326847980671758,62.406023663737585,22.43837670801051,2.380582897522374,8,-1.3499984741210938,-2.1249961853027344,-11.424997329711914,-12.299999237060547,0.9000015258789062,1,0.013916516372900922,4.636343459564527,101.1999969482422,2.9130382862412345,99.3000030517578,1.3333339854180737,97.9000015258789,0.013916516372900922
4969,2019-08-21,103.5999984741211,104.3000030517578,100.9000015258789,101.1999969482422,111234.0,0.029821074010967674,-1.2666734483679318,-2.999990463293198,56.15078950595139,53.19540313066422,-4.605743088096773,-5.3618118313243315,-11.606006982041762,-17.151733089543114,29.083729780794126,3.7000045776367045,-0.3363403481021834,5.15249862670899,-0.1823383986545366,10.487335652072517,2.4850801140272267,7.819917139390753,-9.126310929505593,91.082751167248,55.750555029792,2.6674185126817607,8,-4.249996185302734,-5.0749969482421875,-12.312498092651367,-13.325000762939453,0.20000457763670454,2,-0.00289570875272005,-3.8000030517578125,100.5999984741211,4.636343459564527,101.1999969482422,2.9130382862412345,99.3000030517578,-0.00289570875272005
4970,2019-08-22,103.3000030517578,106.6999969482422,103.3000030517578,104.5999984741211,140365.0,-0.00289570875272005,-4.230778259670221,-0.5416644149370825,63.595512475860225,54.149030732610605,-3.375191573372234,-4.833122460913515,-11.094233616615114,-16.56216749820841,28.406469005201046,3.3999938964844034,0.40729075185768693,4.550003051757798,-1.1710561716906085,10.271062275206205,1.689473440033595,7.410532663482002,-8.629789196999454,64.39795260505976,23.580416422604834,2.860529611724201,8,-1.7250061035155966,-3.5750045776367045,-12.012502670288072,-13.025005340576158,0.1999969482422017,3,0.011616620646573983,-1.2666734483679318,103.5999984741211,-3.8000030517578125,100.5999984741211,4.636343459564527,101.1999969482422,0.011616620646573983
4971,2019-08-23,102.8000030517578,105.0,102.8000030517578,103.4000015258789,97791.0,-0.00484027091218453,-6.333341810459626,0.46153891298352046,72.37851313075183,56.38096555945083,-2.5561167389576696,-4.251832659541904,-10.385511309255904,-15.779750321314438,28.00493565691894,2.1999969482422017,1.1624208872545694,3.8600028991699133,-2.141540535490492,9.861546333830319,0.8592311818397178,6.860774616500109,-7.648597873260101,54.117718864889376,9.75927474140935,3.0007717173302013,8,-1.2250061035155966,-3.0750045776367045,-11.512502670288072,-12.525005340576158,1.7999954223632955,4,0.004863813085183022,-4.230778259670221,103.3000030517578,-1.2666734483679318,103.5999984741211,-3.8000030517578125,100.5999984741211,0.004863813085183022
4972,2019-08-26,103.0,103.0999984741211,101.4000015258789,102.8000030517578,63857.0,0.0019454955477142821,7.500114442664225,-0.3333290947700525,75.72559781046407,58.85675149019053,-2.3704872222096185,-4.430914742588428,-10.395948755603627,-15.688509771861646,27.144420112578782,1.6999969482421875,1.8039829171676018,3.9024997711181584,-2.3592868148027293,10.164286357039046,0.7716064781577217,7.033393064078595,-7.386651150712524,40.322600492711366,-8.495168565378336,3.1308932929604434,8,-1.4250030517577983,-3.2750015258789062,-11.712499618530273,-12.72500228881836,1.8000030517577983,0,0.007767019919978635,-6.333341810459626,102.8000030517578,-4.230778259670221,103.3000030517578,-1.2666734483679318,103.5999984741211,0.007767019919978635
4973,2019-08-27,105.0999984741211,105.1999969482422,102.5999984741211,103.0,165727.0,0.020388334700204735,1.2608727381287888,10.500152590218221,77.45098112547066,60.918277691661984,-3.8833931040054495,-6.394063457184345,-12.407028940190116,-17.470127297467656,26.37089069615405,2.599998474121108,1.9780288023314512,5.707498168945307,-1.106208483361712,12.521204821252326,2.3006448427917974,9.114351495098816,-9.043183700875431,72.41379763935805,18.433670512376494,3.406853326153506,8,-3.525001525878892,-5.375,-13.812498092651367,-14.825000762939453,0.5,1,-0.0009514602813787132,7.500114442664225,103.0,-6.333341810459626,102.8000030517578,-4.230778259670221,103.3000030517578,-0.0009514602813787132
4974,2019-08-28,106.5999984741211,107.0,104.4000015258789,105.0,110155.0,0.01427212199598027,1.1666640175730276,0.7619045889024927,77.7777818729982,64.29432342852193,-4.999939893067435,-7.727111323217343,-13.631210125759878,-18.620631126118113,25.933391737902117,2.5999984741210938,2.2976045856502196,6.8499980926513615,-0.6881845730624434,14.388180758365166,3.080906759794459,10.619089425508264,-10.117456413875573,92.85711366302317,34.265075162195245,3.7690913328569007,8,-4.524997711181641,-6.724998474121094,-15.237499237060547,-16.325000762939453,1.599998474121108,2,-0.047842387871695924,1.2608727381287888,105.0999984741211,7.500114442664225,103.0,-6.333341810459626,102.8000030517578,-0.047842387871695924
4975,2019-08-29,105.6999969482422,107.5999984741211,105.6999969482422,107.0,87491.0,-0.008442791170371167,-1.923072408652929,-0.812502682211564,68.83851613628316,66.52862480983512,-3.2152735931691723,-6.764377725169041,-12.461772843839796,-17.39357595994484,25.27188463430082,1.900001525878892,2.6268169926756286,5.689996719360366,-2.3021428576390974,13.682136296359829,1.6939269308606413,9.68606650786009,-8.586407411611418,69.35479901457731,9.827442422148081,3.996069788499729,8,-2.799999237060561,-5.524997711181655,-14.162498474121108,-15.250000000000014,3.1000061035155966,3,-0.01797534485658281,1.1666640175730276,106.5999984741211,1.2608727381287888,105.0999984741211,7.500114442664225,103.0,-0.01797534485658281
4976,2019-08-30,104.9000015258789,105.6999969482422,104.4000015258789,105.6999969482422,120743.0,-0.007568547260744296,2.250007152598221,0.6153796495181931,66.21256136263182,67.84481935221072,-1.7180524381240332,-5.651640318539592,-11.321935429564832,-16.267060234145347,25.46300292016756,1.2999954223632955,2.670258772872643,4.507501220703119,-3.6588132426151105,12.67381568402135,0.4243439890440044,8.590658452362234,-6.947499274248898,56.451640689796044,-3.8075981936188086,4.083157231659118,8,-0.8500022888183594,-4.725002288818359,-13.0,-14.175003051757812,1.5999984741210938,4,-0.013346058203188127,-1.923072408652929,105.6999969482422,1.1666640175730276,106.5999984741211,1.2608727381287888,105.0999984741211,-0.013346058203188127
4977,2019-09-02,106.6999969482422,107.5,104.5,104.5,91105.0,0.01715915534967105,-1.727276510448817,-2.7500119209971365,69.92482266899793,69.7838973432677,-2.967937385335887,-6.804192584728739,-12.763837179017074,-17.749107601467514,27.62377507877417,3.0,3.3039289245151338,5.674996948242196,-2.381741477698995,13.731735374183387,1.6466277352716077,9.703366161212784,-7.975694998812912,81.99996948242216,19.6793684146635,4.028369212970594,9,-2.4499969482422017,-6.524997711181655,-12.837495803833022,-15.974998474121108,0.3000030517577983,0,-0.019681335840522785,2.250007152598221,104.9000015258789,-1.923072408652929,105.6999969482422,1.1666640175730276,106.5999984741211,-0.019681335840522785
4978,2019-09-03,107.0,107.6999969482422,105.9000015258789,107.4000015258789,105012.0,0.0028116500500305897,2.6000183106865005,-0.1818191276122031,67.03297578545116,70.993029152101,-2.530765782202792,-6.346659416257154,-12.664251453721832,-17.679087061799137,29.913431642601967,1.7999954223632955,3.8689529497146253,5.287499999999994,-2.3092345727819463,12.884234572781935,1.489132713609024,9.085867286390965,-7.565642328595359,78.78794184081328,16.15404326861136,3.7983672863909668,9,-2.450000762939453,-6.775001525878906,-12.19999885559082,-15.825000762939453,-4.5,1,-0.0205607191424505,-1.727276510448817,106.6999969482422,2.250007152598221,104.9000015258789,-1.923072408652929,105.6999969482422,-0.0205607191424505
4979,2019-09-04,108.3000030517578,109.0999984741211,107.0999984741211,107.4000015258789,94641.0,0.012149561231381334,-1.6666531033675975,-2.2499952316465723,81.32533747465854,72.96300970752304,-3.4575606974842543,-6.864481974971682,-13.480068825140037,-18.58258177266366,32.48552691243988,2.0999984741210938,4.21615795192038,5.86750297546385,-1.3306890293411584,13.065694980268859,2.268406973061346,9.466598977866354,-8.039081452669407,82.97880974874896,16.196249009978914,3.5990960024025025,9,-3.0500030517577983,-7.375003814697251,-13.112501144409165,-17.12500381469725,-5.900001525878892,2,-0.024930789488032956,2.6000183106865005,107.0,-1.727276510448817,106.6999969482422,2.250007152598221,104.9000015258789,-0.024930789488032956
4980,2019-09-05,106.4000015258789,110.9000015258789,106.1999969482422,109.0,91265.0,-0.01754387324412965,-2.1333284166249373,-2.888882295596197,70.7602498339155,72.78320267454123,-1.197511547943094,-4.29469777426425,-11.107976942802125,-16.368140441352224,35.191523115943305,4.7000045776367045,4.6613816181674395,3.402501296997073,-3.1139932920606412,9.918995886054788,0.14425400246821596,6.66074859152593,-5.078390701786589,30.76923076923077,-37.427033327132364,3.258247294528858,9,-0.25,-4.575000762939453,-11.212499618530273,-15.22500228881836,-3.2000045776367045,3,0.0169172499675716,-1.6666531033675975,108.3000030517578,2.6000183106865005,107.0,-1.727276510448817,106.6999969482422,0.0169172499675716
4981,2019-09-06,108.6999969482422,109.5999984741211,106.0,106.0999984741211,101489.0,0.021616498020480712,-1.5714316854722468,-1.0000000000000056,71.4285901128192,72.30575737480291,-2.874907386620521,-6.1499846979943555,-12.976793440303823,-18.36347526185243,35.67968417766652,3.5999984741210938,4.854358098799125,5.219997024536141,-1.4919240115496422,11.931918060621925,1.8640365064932496,8.575957542579033,-6.037411425899762,65.62493667008025,-2.0731351883977425,3.3559605180428953,9,-1.9499969482422017,-6.874996185302749,-13.362497329711928,-17.375000000000014,-4.7999954223632955,4,0.0009200193773990506,-2.1333284166249373,106.4000015258789,-1.6666531033675975,108.3000030517578,2.6000183106865005,107.0,0.0009200193773990506
4982,2019-09-09,105.6999969482422,109.6999969482422,105.6999969482422,109.0999984741211,86187.0,-0.02759889681899863,-1.3529401204995204,-1.30769366202348,62.81407536083421,70.67943451206551,0.612807408982718,-2.75986276592657,-9.54579436690743,-15.117874604184962,36.14677706871767,4.0,4.835265486853416,1.8824970245361499,-4.5430487651975255,8.308042814269825,-1.330275870330695,5.095269919402995,-1.8841731854046628,0.0,-65.54329027265632,3.212772894866841,9,1.9500045776367045,-3.8749961853027486,-10.312494277954116,-14.324996948242202,-2.5,0,0.007568619440448288,-1.5714316854722468,108.6999969482422,-2.1333284166249373,106.4000015258789,-1.6666531033675975,108.3000030517578,0.007568619440448288
4983,2019-09-10,100.5,105.5,99.75,105.5,271425.0,-0.04919580982380223,1.3,1.4705875753121942,42.98642346485937,66.81372802227231,5.690043316816286,2.7172782558056383,-3.9840674518804917,-9.700819624811885,36.10222627689984,5.949996948242202,4.5668062896649815,-3.4049999237060575,-9.58287912159912,2.772879274187005,-6.493939522652582,-0.3160603247595333,10.400001525878906,6.726456478586722,-53.29005253673904,3.088939598946529,9,4.825000762939453,1.4750022888183594,-5.874998092651367,-9.125,3.3000030517577983,1,0.06467661691542292,-1.3529401204995204,105.6999969482422,-1.5714316854722468,108.6999969482422,-2.1333284166249373,106.4000015258789,0.06467661691542292
4984,2019-09-11,101.0,101.6999969482422,99.0,100.6999969482422,171872.0,0.004975124378109541,2.1764727001821718,-0.06000061035155966,44.8430396619253,64.14756396956588,4.818905400070946,2.353705467743822,-4.167097709461473,-9.977852217726337,35.295111937071226,2.6999969482422017,4.229015944389403,-2.914999771118161,-9.07233050030537,3.242330958069047,-5.993665135711765,0.16366559347544296,9.677001495361324,16.806720534031903,-40.89350793032881,3.0786653645936064,9,3.950000762939453,0.9750022888183594,-6.374998092651367,-9.625,2.6999969482422017,2,0.014851485148514865,1.3,100.5,-1.3529401204995204,105.6999969482422,-1.5714316854722468,108.6999969482422,0.014851485148514865
4985,2019-09-12,101.9000015258789,102.8000030517578,100.5999984741211,101.9000015258789,119437.0,0.00891090619682089,1.4444453863434297,0.0,48.017616851626386,62.12590346834306,3.7137264104221117,1.8643237725283655,-4.7250766868369425,-10.67772674751508,35.57504008893698,2.2000045776367045,3.649135904639067,-2.214998245239258,-7.781163742975579,3.3511672524970635,-4.998080994107411,0.5680845036288957,8.309919909667968,27.10282572889256,-29.767899249476663,2.783082748868158,9,3.049999237060547,0.6499977111816406,-7.274999618530273,-10.525001525878906,-0.5,3,0.004906771270980048,2.1764727001821718,101.0,1.3,100.5,-1.3529401204995204,105.6999969482422,0.004906771270980048
4986,2019-09-13,98.9000015258789,102.3000030517578,98.0999984741211,102.1999969482422,130746.0,-0.029440627625879956,1.3999973842133027,-100.0,41.96078490037653,59.01878816071846,6.451573813047787,5.093991760565416,-1.3431628053313602,-7.509778431168186,35.59730277459852,4.2000045776367045,2.824049469347287,-5.194998168945318,-10.836376413819536,0.44638007592890006,-8.01568729138242,-2.374309046508216,10.861523052246099,6.896578939579783,-49.916523044373065,2.820689122437109,9,5.599998474121094,3.75,-4.274999618530273,-7.525001525878906,2.5999984741210938,4,0.043478213913253905,1.4444453863434297,101.9000015258789,2.1764727001821718,101.0,1.3,100.5,0.043478213913253905
4987,2019-09-16,99.3499984741211,99.75,97.8499984741211,99.0,112585.0,0.004550019628912105,2.3043460954137447,-0.10606029079593145,37.94548803512146,55.786845077348495,5.419226101939273,4.741384502472783,-1.3965308828240381,-7.797883979317234,35.2065339049998,1.9000015258789062,2.3303853131856727,-4.652501296997073,-10.548661088220868,1.2436584942267217,-7.600581192608971,-1.7044214013851757,9.711834537763679,19.607839226249897,-33.776487071144814,2.948079895611895,9,5.025001525878906,4.325000762939453,-2.974996566772461,-6.224998474121094,-6.7999954223632955,0,0.04579771637281915,1.3999973842133027,98.9000015258789,1.4444453863434297,101.9000015258789,2.1764727001821718,101.0,0.04579771637281915
4988,2019-09-17,102.0,102.0999984741211,98.6999969482422,99.6999969482422,135793.0,0.026673392718462807,1.7200012207031137,6.5714659400544555,40.8000002441407,51.28402982951318,2.2187083752804284,2.320624990204692,-3.620603889340998,-10.30327031615677,34.696654729224086,3.400001525878892,1.974342876789109,-2.0724998474121037,-7.830191570406811,3.6851918755826034,-4.951345708909457,0.8063460140852499,6.164886248863681,83.8383371326144,33.982771773026926,2.8788458614973518,9,2.375,1.6749992370605469,-5.624998092651367,-8.875,-6.0,1,0.011764675963158888,2.3043460954137447,99.3499984741211,1.3999973842133027,98.9000015258789,1.4444453863434297,101.9000015258789,0.011764675963158888
4989,2019-09-18,103.3000030517578,104.0,102.1999969482422,102.4000015258789,117228.0,0.012745127958409874,-1.7692127116406384,0.3913044920488508,45.27560143072202,48.452402229158345,0.15071782349554042,1.0508735064830432,-4.45628358319,-11.4687910923262,34.058085683376014,2.0,1.3591159917626072,-0.7574970245361499,-6.5219308129504725,5.006936763878173,-3.639713918743311,2.1247198696710115,4.039692175126476,88.61793862494751,39.525772051066184,2.8822168942071626,9,0.47499465942384234,0.3749961853027486,-6.9250011444091655,-10.175003051757798,-6.300003051757798,2,0.004840270912184641,1.7200012207031137,102.0,2.3043460954137447,99.3499984741211,1.3999973842133027,98.9000015258789,0.004840270912184641
4990,2019-09-19,104.5,104.8000030517578,102.0999984741211,102.6999969482422,125080.0,0.011616620646573983,1.2499952316466225,2.000000000000016,49.22480310687926,45.98531478405391,-1.5054517974131159,-0.05756455220762291,-5.181334979982637,-12.526760956807905,33.04338344171884,2.7000045776367045,0.8171797966241172,0.382500076293951,-5.373710575758679,6.138710728346581,-2.495605249732364,3.260605402320266,2.0805194866632206,95.68341217035842,45.55907777165386,2.878105326026314,9,-0.7250022888183594,-0.8250007629394531,-8.124998092651367,-11.375,-8.650001525878906,3,-0.007655531595768372,-1.7692127116406384,103.3000030517578,1.7200012207031137,102.0,2.3043460954137447,99.3499984741211,-0.007655531595768372
4991,2019-09-20,103.3000030517578,105.0,101.8000030517578,104.9000015258789,198709.0,-0.01148322438509286,2.5555612069733002,-0.8888865341414975,43.253979547165045,43.81197080475734,-1.2873796749330353,1.2456783452039986,-3.471858548369269,-11.174305812790422,32.13333806171409,3.1999969482422017,-0.1672266226369743,-0.8424968719482564,-6.578923748348643,4.89393000445213,-3.710710310148457,2.025716566251944,2.5820747539020488,76.22382397976857,28.886840080992883,2.868213438200194,9,-1.6250038146972514,0.724998474121108,-6.850002288818345,-10.175003051757798,-7.2000045776367045,4,-0.01839304423763577,1.2499952316466225,104.5,-1.7692127116406384,103.3000030517578,1.7200012207031137,102.0,-0.01839304423763577
4992,2019-09-23,103.8000030517578,105.0999984741211,102.8000030517578,103.0999984741211,69848.0,0.004840270912184641,-2.5384669558021193,-0.43750327825857627,43.700791895298224,43.8913450748061,-2.330291900297226,0.8523879555510803,-3.7249227247344976,-11.527770904906006,31.723455061808664,2.2999954223632955,-0.8534151640304799,-0.38249702453614987,-6.096493063844619,5.331499014772319,-3.2394950441903916,2.474500995118092,1.439508407378952,79.68757636843264,34.828216623416594,2.856998019654236,9,-2.3250045776367045,0.5749969482422017,-7.275001525878892,-9.850002288818345,-5.75,0,-0.022158024895345574,2.5555612069733002,103.3000030517578,1.2499952316466225,104.5,-1.7692127116406384,103.3000030517578,-0.022158024895345574
4993,2019-09-24,105.0,105.1999969482422,103.5999984741211,103.5999984741211,61623.0,0.011560663901366564,-1.2857096146615208,1.9999891009362702,43.478251691736155,43.739701967007306,-3.1568075017234634,-0.37469558450357,-4.713753111648856,-12.602306692816313,30.917695277433786,1.599998474121108,-1.7687080339448755,0.8224998474121037,-4.888289918826956,6.533289613651164,-2.0328950357074262,3.6778947305316336,-7.150001525878906,94.11772625683244,51.846222441949706,2.855394883119532,9,-3.4750022888183594,-0.625,-8.387496948242188,-10.949996948242188,-7.25,1,-0.11857139950706863,-2.5384669558021193,103.8000030517578,2.5555612069733002,103.3000030517578,1.2499952316466225,104.5,-0.11857139950706863
4994,2019-09-25,101.5,104.1999969482422,100.0999984741211,104.0,169893.0,-0.033333333333333326,1.8275911056857346,-1.7857123394422918,40.89218582264912,42.94798740823205,0.47111945048274606,2.8708235505706057,-1.1033789012602995,-8.97596521935786,29.337807772852,4.900001525878906,-2.4590280196432275,-2.4225002288818303,-8.133290174420921,3.2882897166572604,-5.277895201651376,0.4328947438877151,-3.503001556396484,27.45101852447458,-15.603123609264411,2.8553949727695476,9,0.024997711181640625,2.875,-2.6374988555908203,-7.4499969482421875,-2.8499984741210938,2,-0.054187192118226646,-1.2857096146615208,105.0,-2.5384669558021193,103.8000030517578,2.5555612069733002,103.3000030517578,-0.054187192118226646
4995,2019-09-26,103.8000030517578,104.3000030517578,101.5,102.3000030517578,78159.0,0.022660128588746886,1.2400024414062387,-0.6,40.892202586847446,42.829256040062155,-1.7109499318581953,0.443940419488527,-3.2833485325692493,-11.122195980817295,27.584576574301977,2.8000030517577983,-2.212406494601197,-0.02749748229982174,-5.676667718352988,5.621672753753344,-2.8520826003263977,2.7970876357267542,-5.658944638061513,72.54913107154081,31.013695756957347,2.8245851180265795,9,-2.2750053405761577,0.5749969482422017,-4.8625011444091655,-9.749999999999986,-4.4500045776367045,3,-0.06551062477683278,1.8275911056857346,101.5,-1.2857096146615208,105.0,-2.5384669558021193,103.8000030517578,-0.06551062477683278
4996,2019-09-27,103.5,104.0,102.5,103.6999969482422,74036.0,-0.002890202725795765,2.7499856949398236,-0.13333129882813446,45.454551186623185,43.66359639022902,-0.7708836482456718,0.6679260220301728,-2.851428075299424,-10.648645079306561,26.253968463298648,1.5,-2.0391360698775003,-0.25750045776366903,-5.885369806849326,5.370368891321988,-3.0714351323064903,2.5564342167791523,-5.217762815612801,66.66671653200513,19.056216077062373,2.813934674542828,9,-1.5500030517577983,0.875,-2.8500022888183594,-8.25,-3.1999969482422017,4,-0.07391305822105221,1.2400024414062387,103.8000030517578,1.8275911056857346,101.5,-1.2857096146615208,105.0,-0.07391305822105221
4997,2019-09-30,104.5999984741211,105.0999984741211,102.6999969482422,104.1999969482422,92395.0,0.010628004580880202,2.428569871553813,-2.0000381475545286,60.19900195365655,45.819041024619665,-1.1709959083126762,-0.629753485845157,-3.79111199676953,-11.585299619557361,24.649912010763817,2.400001525878892,-1.9792585240816152,0.9474979400634709,-4.525447121655404,6.4204430017823455,-1.7889745907959735,3.6839704709229153,-6.179406094456795,88.23532051694374,33.98872571778824,2.7364725308594378,9,-1.9500007629394531,-0.22499847412109375,-3.950000762939453,-9.349998474121094,-1.400001525878892,0,-0.08126195147223614,2.7499856949398236,103.5,1.2400024414062387,103.8000030517578,1.8275911056857346,101.5,-0.08126195147223614
4998,2019-10-01,104.8000030517578,105.9000015258789,103.8000030517578,105.3000030517578,132282.0,0.001912089680251583,1.4705908752277357,-1.2499952316466523,59.59596582340032,47.41019262380613,-1.041585030970026,-1.0572318917478754,-3.85741053339693,-11.61674384991143,23.007024179319853,2.099998474121108,-1.4605823464611092,1.2575023651122876,-4.016991701038748,6.531996431263323,-1.3797446679632372,3.8947493981878125,-6.24382258072194,81.03451904585239,21.141085257567113,2.6372470330755187,10,-1.8000030517577983,-0.4250030517577983,-4.150005340576158,-9.550003051757798,-2.6000061035155966,1,-0.0644083950710036,2.428569871553813,104.5999984741211,2.7499856949398236,103.5,1.2400024414062387,103.8000030517578,-0.0644083950710036
4999,2019-10-02,105.5999984741211,111.5,103.6999969482422,104.9000015258789,342563.0,0.007633543884232541,-4.0322501255156356,-1.399993896484375,59.39085665333653,48.539754128968056,-1.655063743897074,-2.181734973670558,-4.492304465657639,-12.229840371158943,21.511195134444453,7.800003051757798,-0.7986535682120177,2.192498016357419,-2.693170251488027,7.078166284202865,-0.25033611756531116,4.635332150280149,-6.750065160891509,40.99998474121094,-22.089430561726886,2.442834133922726,10,0.20000076293945312,-0.9249992370605469,-4.950000762939453,-10.349998474121094,-3.7999954223632955,2,-0.0743371078366526,1.4705908752277357,104.8000030517578,2.428569871553813,104.5999984741211,2.7499856949398236,103.5,-0.0743371078366526
5000,2019-10-04,108.1999969482422,109.5,104.4000015258789,105.0,198283.0,0.024621198027368063,-1.3181843402992115,4.571444141689393,74.09325810405944,51.96634063528967,-4.106908560326829,-4.890717706587438,-6.885525724900987,-14.636302316351546,19.64283193469268,5.099998474121094,-0.29252402800455,4.702496719360369,-0.47299805594684585,9.877991494667583,2.1147493317067614,7.290244107013976,-8.591059633806395,63.33329942491335,-6.580581556233483,2.5877473876536103,10,-2.399997711181655,-3.524997711181655,-7.224996566772475,-12.799995422363295,-7.399993896484403,4,-0.0882624370768843,-4.0322501255156356,105.5999984741211,1.4705908752277357,104.8000030517578,2.428569871553813,104.5999984741211,-0.0882624370768843
5001,2019-10-07,108.8000030517578,110.3000030517578,107.5,108.5,97154.0,0.0055453430724459185,-1.4347820318045692,0.09375104308227347,74.29306517619581,55.36548211094495,-4.296518708279379,-5.77914734426416,-7.32393555388181,-15.078034219801381,17.82067304483411,2.8000030517577983,0.03126847449419756,5.297502517700181,0.10069462470180213,10.49431041069856,2.6990985712009916,7.895906464199371,-8.47760197618814,69.31822713739993,-6.671559454940706,2.59840394649919,10,-3.0000038146972514,-4.125003814697251,-7.2625045776367045,-13.100002288818345,-7.800003051757798,0,-0.08685665728466196,-1.3181843402992115,108.1999969482422,-4.0322501255156356,105.5999984741211,1.4705908752277357,104.8000030517578,-0.08685665728466196
5002,2019-10-08,106.5,109.9000015258789,106.3000030517578,109.5,97553.0,-0.02113973333864383,-1.117649962750527,-9.99989827577485,61.78010094764242,57.39902091715676,-1.758130289032124,-3.600749347231101,-4.913132882623245,-12.632322948744843,15.868376453274951,3.599998474121108,0.10481065553619828,2.9574993133544893,-2.3221811121477174,8.237179738856696,0.3176591006033789,5.5973395261056,-5.506942988964525,35.89746097761838,-37.484375224638185,2.639840212751107,10,-0.7000007629394531,-1.8250007629394531,-4.387500762939453,-10.799999237060547,-4.199996948242202,1,-0.058215933786311735,-1.4347820318045692,108.8000030517578,-1.3181843402992115,108.1999969482422,-4.0322501255156356,105.5999984741211,-0.058215933786311735
5003,2019-10-09,107.0,107.6999969482422,105.5,106.3000030517578,94098.0,0.0046948356807512415,1.0952443233424012,-0.2333323160807339,60.1092795934993,59.53425355836234,-2.173122500058696,-3.782761659675728,-5.273284073400163,-12.971051039839736,15.974637157570653,2.1999969482422017,0.48464782505931225,3.1324993133544865,-2.1588314654692766,8.42383009217825,0.48683392394261205,5.778164702766361,-5.376526409626649,42.30771487985654,-27.942830244574345,2.645665389411881,10,-0.5,-2.325000762939453,-4.787500381469727,-11.299999237060547,-5.400001525878906,2,-0.03551404721268969,-1.117649962750527,106.5,-1.4347820318045692,108.8000030517578,-1.3181843402992115,108.1999969482422,-0.03551404721268969
5004,2019-10-10,102.5,107.0,101.9000015258789,107.0,204279.0,-0.04205607476635509,1.2666659884982638,-6.428599455040741,45.37037167856521,60.03182790188653,2.7755205556299103,0.8805212402015457,-0.6909017581170929,-8.32712385711767,15.885912338957475,5.099998474121094,0.7269460221640429,-1.4425006866455021,-6.60361765351206,3.718616280221056,-4.023059170078781,1.138057796787777,9.0,7.142837680119539,-57.416601042036234,2.58055848343328,10,4.200000762939453,2.174999237060547,-0.11250114440917969,-6.75,1.5,3,-0.0029268590415394424,1.0952443233424012,107.0,-1.117649962750527,106.5,-1.4347820318045692,108.8000030517578,-0.0029268590415394424
5005,2019-10-11,102.4000015258789,103.6999969482422,101.0999984741211,103.0,124625.0,-0.0009755948694740724,1.600008392365976,0.13333299424913195,47.80487514407458,60.29297500827002,2.9681802706104463,1.0750157009809698,-0.5418343303765312,-8.094293870879412,15.443477550677306,2.599998474121108,0.8883858596698815,-1.5674991607666016,-6.691670169072097,3.556671847538894,-4.129584664919349,0.9945863433861462,8.90799850463867,14.13046092300703,-46.931292447764356,2.562085504152749,10,3.8999977111816406,2.2749977111816406,0.6874980926513672,-5.950000762939453,2.400001525878892,4,-0.005859360011527648,1.2666659884982638,102.5,1.0952443233424012,107.0,-1.117649962750527,106.5,-0.005859360011527648
5006,2019-10-14,103.1999969482422,103.3000030517578,101.0999984741211,102.4000015258789,83291.0,0.007812455180101985,3.3999755861238596,-1.3333290947700605,48.55767784739606,58.99949455201886,2.3704302041884375,0.6468466892305713,-1.177679843318657,-8.745078643992002,15.75873477620307,2.2000045776367045,1.4510293357078865,-0.9825035095214645,-5.541043827457472,3.5760368084145426,-3.261773668489468,1.296766649446539,7.6996830200195205,23.86361074842617,-33.40281001577954,2.2792701589680044,10,3.100002288818345,1.4750022888183452,0.787504196166978,-5.849994659423842,1.3000030517577983,0,-0.023255755498598263,1.600008392365976,102.4000015258789,1.2666659884982638,102.5,1.0952443233424012,107.0,-0.023255755498598263
5007,2019-10-15,103.9000015258789,104.8000030517578,102.8000030517578,104.0,79933.0,0.006782990293960678,1.3529348406583197,-0.12499880790028102,47.29064557797894,57.63223674697203,1.7440996200524523,0.32168774107850595,-1.5988547325094231,-9.288690573418563,16.32033205695557,2.0,1.8912143416421259,-0.5099990844726534,-4.467616138092424,3.4476179691471174,-2.488807611282539,1.468809442337232,6.607691182617188,42.42429847123073,-9.760126599216932,1.9788085268098856,10,2.3999977111816406,0.7749977111816406,0.3874988555908203,-6.549999237060547,2.0999984741210938,1,-0.02791146759662544,3.3999755861238596,103.1999969482422,1.600008392365976,102.4000015258789,1.2666659884982638,102.5,-0.02791146759662544
5008,2019-10-16,103.1999969482422,104.6999969482422,101.4000015258789,104.0999984741211,116588.0,-0.006737291312381322,2.1428550668298825,9.000152590218825,54.857129902753705,57.128489330240605,2.4510270515206543,1.1765235468088378,-0.5966152813608119,-8.430784323807785,16.154776203333846,3.2999954223632955,2.1917497456210953,-1.270003509521473,-5.108369028342935,2.568362009299989,-3.189186268932204,0.6491792498892579,6.931387990878889,35.59318527139325,-18.905242748416782,1.9191827594107294,10,2.5000038146972514,1.4750022888183452,1.537504196166978,-5.849994659423842,2.8000030517577983,2,-0.008720871347852599,1.3529348406583197,103.9000015258789,3.3999755861238596,103.1999969482422,1.600008392365976,102.4000015258789,-0.008720871347852599
5009,2019-10-17,103.8000030517578,104.5,102.9000015258789,103.1999969482422,115138.0,0.005814012802892954,-1.6666709052299633,-0.6666723180604206,50.0,54.451460652011775,1.753208966120667,0.6491806452152247,-0.9021376575557127,-8.860611531970434,15.541969531538461,1.5999984741210938,2.0421709495279714,-0.6949974060058679,-4.507704398774635,3.117709586762899,-2.6013509023902515,1.2113560903785157,5.970126428763294,72.97300641074537,19.900384692900985,1.9063534963843838,10,1.8999977111816548,0.8749961853027486,-0.15000152587889204,-6.275001525878892,2.7999954223632955,3,-0.021194648487049772,2.1428550668298825,103.1999969482422,1.3529348406583197,103.9000015258789,3.3999755861238596,103.1999969482422,-0.021194648487049772
5010,2019-10-18,103.6999969482422,104.6999969482422,103.1999969482422,103.9000015258789,73189.0,-0.0009634499092040505,-1.4999904632932748,-0.33333757184272644,50.64101498195851,51.823455074874296,1.2826455741122231,0.7232615055670948,-0.5414236967902042,-8.536588734446255,14.741156215099021,1.5,1.888557751844445,-0.7550033569335852,-4.584239772528193,3.0742330586610223,-2.669621564730889,1.1596148508637185,5.723327292022887,70.270142092143,18.13563680089218,1.9146182077973035,10,1.8000030517577983,0.9750022888183452,-0.23749542236329546,-6.1749954223632955,4.400001525878892,4,0.002892989976726268,-1.6666709052299633,103.8000030517578,2.1428550668298825,103.1999969482422,1.3529348406583197,103.9000015258789,0.002892989976726268
5011,2019-10-21,101.4000015258789,104.0999984741211,100.6999969482422,103.6999969482422,108567.0,-0.022179320058333785,1.193550451241983,11.499713904254179,40.476209938910365,49.45635607390407,2.7072590794365823,3.0289089272590957,1.8705887304046769,-6.051619227794006,14.041040189816883,3.400001525878892,1.611535741421335,-2.959998703002924,-6.998445338898449,1.078447932892601,-4.9792220209506866,-0.9407753850551615,7.69038968374042,17.07325696506836,-29.235031822059092,2.0192233179477648,10,2.7999954223632955,3.2749977111816406,2.3499984741210938,-3.875,8.099998474121094,0,0.03353058653565366,-1.4999904632932748,103.6999969482422,-1.6666709052299633,103.8000030517578,2.1428550668298825,103.1999969482422,0.03353058653565366
5012,2019-10-22,101.5,102.6999969482422,99.9000015258789,101.6999969482422,90905.0,0.000986178230929946,1.5454539149251771,0.0869553679531677,40.119758564103314,47.235298181748966,2.037710549523865,2.896257738735571,1.889302788976309,-5.938636824348279,13.364978303249547,2.7999954223632955,0.7516870100284905,-2.745000076293948,-6.976946178727786,1.48694602613989,-4.86097312751086,-0.6290270250770362,7.086967553936702,33.333333333333236,-8.227794051404409,2.115973051216916,10,1.9500007629394531,3.174999237060547,2.075000762939453,-3.9749984741210938,7.099998474121094,1,0.029556650246305383,1.193550451241983,101.4000015258789,-1.4999904632932748,103.6999969482422,-1.6666709052299633,103.8000030517578,0.029556650246305383
5013,2019-10-23,92.5500030517578,100.8000030517578,89.3499984741211,100.4000015258789,605001.0,-0.08817730983489858,1.6473994353367085,39.25059128709578,23.742478449658662,44.83219893409269,9.747469321214353,11.45290493918965,10.862907604517304,3.1688709520698666,13.431131062725314,12.150001525878906,-0.4652840775188736,-11.072497177124035,-17.777127257340794,-4.3678670969072755,-14.424812217232414,-7.720182137015655,15.342007219934274,20.846937431503076,-19.9265567614834,3.352315040108378,10,4.524997711181655,7.874996185302749,11.474996566772475,4.974998474121108,15.549995422363295,2,0.1453268125849807,1.5454539149251771,101.5,1.193550451241983,101.4000015258789,-1.4999904632932748,103.6999969482422,0.1453268125849807
5014,2019-10-24,96.0,96.4000015258789,92.8000030517578,94.1500015258789,275194.0,0.03727711328451089,1.7169784160234574,-0.23566864123858586,26.26460865083861,42.4388359903998,5.898806699347077,7.978812771109972,7.411006695983076,-0.08918087712430633,14.727060467978195,3.849998474121108,-1.2104807432324378,-7.347500228881842,-14.825289220320713,0.13028876255702926,-11.086394724601277,-3.608605733162406,10.037809091934975,43.32248981711814,5.1794809810905775,3.7388944957194323,10,1.0750007629394531,4.424999237060547,8.024999618530273,1.5250015258789062,15.0,3,0.10416666666666674,1.6473994353367085,92.5500030517578,1.5454539149251771,101.5,1.193550451241983,101.4000015258789,0.10416666666666674
5015,2019-10-25,97.0,97.5500030517578,95.4000015258789,96.0999984741211,155040.0,0.01041666666666674,1.1499933243052674,0.48648771254067297,27.39463545533735,40.087386835726605,4.528480507657861,6.791454464151116,6.514173587901851,-0.9222047238905304,15.924439358998665,2.150001525878892,-1.9936040708498837,-6.007500076293951,-13.999355235774487,1.9843550831865855,-10.00342765603422,-2.0115724965536828,7.369028030153586,51.86441712460276,16.935146438557986,3.9959275797402665,10,0.07500076293945312,3.424999237060547,6.724998474121094,0.5250015258789062,10.599998474121094,4,0.09896905643423803,1.7169784160234574,96.0,1.6473994353367085,92.5500030517578,1.5454539149251771,101.5,0.09896905643423803
5016,2019-10-28,95.8499984741211,97.9499969482422,95.3499984741211,97.6999969482422,113497.0,-0.011855685833803142,1.2127660955979842,-2.055550375111278,28.657315487178778,38.01701682563769,5.0581614669844015,7.73555752451702,7.710972826588346,0.3953694050264147,17.1377499609465,2.599998474121108,-2.166945599159675,-6.775001525878906,-15.376622597954835,1.8266195461970227,-11.075812061916878,-2.4741909898409347,7.017126600429236,48.68914414185298,13.308877746159169,4.300810536037967,10,1.1749992370605469,4.575000762939453,7.875,1.6750030517578125,13.050003051757812,0,0.12780386223279305,1.1499933243052674,97.0,1.7169784160234574,96.0,1.6473994353367085,92.5500030517578,0.12780386223279305
5017,2019-10-29,96.0999984741211,96.5500030517578,94.4499969482422,95.5,113338.0,0.00260824208638355,1.799993896515434,-0.32432376702696436,27.935223672493294,35.02569391116432,4.006725075516528,7.184459145154818,7.450388575376309,0.29294465911151235,18.1429540339038,2.1000061035155966,-2.42414255195348,-6.100001525878909,-15.120504254440633,2.9205012026828143,-10.61025289015977,-1.5897501615980474,5.4154139403863155,58.95194149689335,23.438031117909986,4.510251364280863,10,0.9249992370605469,4.325000762939453,6.750001907348633,1.5750007629394531,13.5,1,0.13943810341981866,1.2127660955979842,95.8499984741211,1.1499933243052674,97.0,1.7169784160234574,96.0,0.13943810341981866
5018,2019-10-30,98.0500030517578,98.8499984741211,96.0,96.4499969482422,101101.0,0.020291411119655933,-1.279998779296875,2.6666836209198057,39.954864313943716,33.90956772382473,1.3961939638128626,4.956979977344574,5.531583449226545,-1.5213963990714348,18.685609956142194,2.8499984741210938,-2.747023211585244,-3.812496948242199,-12.928005004207165,5.303011107722767,-8.370250976224682,0.7452570797402842,2.2488679687109823,86.77692516251864,45.704890188198874,4.557754027982483,10,-1.0250053405761577,2.3749961853027486,4.874996185302749,-0.3750038146972514,12.049995422363295,2,0.10759811416624077,1.799993896515434,96.0999984741211,1.2127660955979842,95.8499984741211,1.1499933243052674,97.0,0.10759811416624077
5019,2019-10-31,97.75,99.1500015258789,97.75,98.0500030517578,105779.0,-0.003059694466296281,-8.333248563145313,-0.1875011920883425,39.59731841454791,32.68249032744578,0.8356289727483102,4.889409569254099,5.763229392604927,-1.1092493650461677,17.854421227897642,1.4000015258789062,-3.1411353375633837,-3.7200000762939425,-12.83392177439697,5.393921621809085,-8.276960925345463,0.8369607727575783,1.4539837658340105,70.21276250367256,24.669804196987513,4.556960849051515,10,-1.0250015258789062,2.674999237060547,5.19999885559082,0.10000228881835938,5.349998474121094,3,0.10588233733116215,-1.279998779296875,98.0500030517578,1.799993896515434,96.0999984741211,1.2127660955979842,95.8499984741211,0.10588233733116215
5020,2019-11-01,98.6500015258789,99.6500015258789,98.1500015258789,98.5,84471.0,0.00920717673533411,-2.5294181005466245,-0.5000000000000236,39.8663888595305,32.614732429736904,-0.9566491767048291,3.412208067665574,4.813590707971088,-1.8835497676360546,16.91803677507991,1.9000015258789062,-3.6831161277549143,-2.342498779296875,-10.958901310033852,6.273903751440102,-6.650700044665356,1.9657024860716064,-9.300003051757812,80.7692476983457,31.142117289628622,4.308201265368486,11,-2.6250038146972656,1.7749977111816406,4.299997329711914,3.125,15.650001525878892,4,0.12519004848551685,-8.333248563145313,97.75,-1.279998779296875,98.0500030517578,1.799993896515434,96.0999984741211,0.12519004848551685
5021,2019-11-04,99.3499984741211,100.1999969482422,97.0999984741211,98.9499969482422,140821.0,0.007095762163354502,1.952381644390003,2.666649712628968,39.86636842377133,32.586577969700016,-2.2104748560040264,2.074290571466406,4.087186176534161,-2.453297408017505,15.846554255899564,3.099998474121108,-4.199832361263532,-1.1700016021728459,-8.982635749457941,6.642632545112249,-5.076318675815401,2.736315471469709,-9.793999938964845,85.21741784137204,33.24661657872289,3.906317073642549,11,-4.274997711181641,1.0750007629394531,3.6000003814697266,2.4750022888183594,13.650001525878906,0,0.08303975970516975,-2.5294181005466245,98.6500015258789,-8.333248563145313,97.75,-1.279998779296875,98.0500030517578,0.08303975970516975
5022,2019-11-05,100.3000030517578,100.6999969482422,98.4000015258789,99.6500015258789,138382.0,0.009562200223728778,2.172430848237028,1.6249976158233261,43.61235168061683,34.7943416620287,-3.742124193403754,0.6703512712154662,3.1148211988989516,-3.278979776707274,15.133770152812762,2.2999954223632955,-4.753280857857817,0.09000282287595951,-7.197953356034475,7.377959001786394,-3.5539752665792577,3.7339809123311767,-10.318244580078115,91.48948603819836,35.90012846142416,3.6439780894552176,11,-3.5500030517577983,0.12499618530274859,2.8624954223632955,1.5249977111816548,11.699996948242202,1,0.08574275386296093,1.952381644390003,99.3499984741211,-2.5294181005466245,98.6500015258789,-8.333248563145313,97.75,0.08574275386296093
5023,2019-11-06,103.1999969482422,103.1999969482422,99.4000015258789,100.5,132904.0,0.028913198487022118,1.8148146055033236,4.153831707689351,48.79998779296881,37.29827267782095,-5.556915027139993,-2.6655924067359393,0.15800447673703388,-6.100394592480328,14.394557013636861,3.7999954223632955,-4.891070076217332,3.179996871948262,-3.538507540924357,9.898501284820881,-0.17925533448804742,6.539249078384572,-12.575144167968773,100.0,44.6841643641518,3.359252206436308,11,-4.375,-2.774997711181655,0.3125019073486186,-1.3749961853027486,8.700004577636705,2,0.06201552049549641,2.172430848237028,100.3000030517578,1.952381644390003,99.3499984741211,-2.5294181005466245,98.6500015258789,0.06201552049549641
5024,2019-11-07,102.1999969482422,104.0999984741211,101.1999969482422,103.6999969482422,145112.0,-0.009689922767163739,1.5217371113160545,-0.5555561834899686,47.10424642184258,39.48822945187708,-4.006258383425916,-1.7805078331353315,1.0400331184699212,-4.943803588008947,14.772593969842426,2.900001525878892,-5.075606238464275,2.19499702453615,-4.5014972506101,8.8914912996824,-1.1532501130369752,5.543244162109275,-10.569132634531272,72.85712105887298,18.63015137182117,3.3482471375731246,11,-2.924999237060561,-1.7749977111816548,1.4875030517577983,-0.3749961853027486,9.100006103515597,3,0.0772994301543839,1.8148146055033236,103.1999969482422,2.172430848237028,100.3000030517578,1.952381644390003,99.3499984741211,0.0772994301543839
5025,2019-11-08,101.8000030517578,102.8000030517578,100.1999969482422,101.8000030517578,127304.0,-0.003913834720435161,1.6000061035155966,-0.0,50.833336777158316,41.95223181743036,-3.1891540181126885,-1.504927478024726,1.3439895569935913,-4.388753173587048,15.519157660149723,2.6000061035155966,-3.963177758031051,1.825003051757804,-4.831571421140936,8.481577524656544,-1.5032841846915659,5.153290288207174,-8.922225322005858,67.1429225376672,7.8768529194517924,3.3282872364493667,11,-2.5250053405761577,-1.9750022888183452,3.4374961853027486,0.3249969482422017,11.099998474121108,4,0.01277009217477465,1.5217371113160545,102.1999969482422,1.8148146055033236,103.1999969482422,2.172430848237028,100.3000030517578,0.01277009217477465
5026,2019-11-11,100.8000030517578,103.8000030517578,100.5999984741211,102.0999984741211,95512.0,-0.009823182416719312,-2.7647011304936937,-100.0,48.594383293521545,44.247693997544616,-1.5792271925402872,-0.731449797643478,2.260142116629382,-3.2012130735009237,16.190988095506516,3.2000045776367045,-3.1128199861003054,0.9450027465820199,-5.551384084362084,7.441389577526124,-2.303190668890025,4.193196162054065,-6.800003247568938,42.105312470720264,-19.59667420295044,3.2481934154720498,11,-0.7500038146972514,-0.9750022888183452,4.437496185302749,1.3249969482422017,14.799995422363295,0,0.13392856737383374,1.6000061035155966,101.8000030517578,1.5217371113160545,102.1999969482422,1.8148146055033236,103.1999969482422,0.13392856737383374
5027,2019-11-12,101.0,102.0,98.9000015258789,101.0999984741211,128193.0,0.0019840966486828204,2.263153667928862,0.07692217403297,76.16099115084378,48.2705969794224,-1.1298828013569704,-1.2225268129934648,1.9188648470462226,-3.2153930765481107,16.62458459145439,3.0999984741210938,-2.3042334532488553,1.2899997711181612,-4.950663786805052,7.530663329041374,-1.8303320078434524,4.410331550079775,-5.9900003288179136,40.38460974156878,-25.391186880696267,3.120331778961607,11,-0.40000152587890625,-1.375,4.237499237060547,1.125,14.5,1,0.11881188118811892,-2.7647011304936937,100.8000030517578,1.6000061035155966,101.8000030517578,1.5217371113160545,102.1999969482422,0.11881188118811892
5028,2019-11-13,102.3000030517578,102.3000030517578,100.4000015258789,100.4000015258789,106648.0,0.012871317344136601,1.0000000000000149,-19.000305180437792,72.50001089913496,51.92645169993207,-1.9708838157405353,-2.733563475673222,0.48010325410227495,-4.30496453589835,17.51333355005923,1.900001525878892,-1.3906531223906455,2.635002517700187,-3.5119775003477116,8.781982535748085,-0.4384874913237553,5.708492526724129,-6.381003500281807,65.38468310117436,-3.097823914023749,3.073490009023947,11,-1.7000045776367045,-3.7750053405761577,2.9374961853027486,-0.1750030517577983,13.299995422363295,2,0.0948191266752414,2.263153667928862,101.0,-2.7647011304936937,100.8000030517578,1.6000061035155966,101.8000030517578,0.0948191266752414
5029,2019-11-14,101.5999984741211,102.9000015258789,100.4000015258789,102.5999984741211,89727.0,-0.0068426642889007905,2.1249880791165197,-0.5263153667928901,66.78830998943579,54.917776269921546,-0.745748321515137,-2.326088252588846,0.9884448798600545,-3.366124908299696,18.376692258598624,2.5,-0.42919407366863993,2.0449981689453125,-3.8645738357800923,7.954570173670717,-0.9097878334173828,4.999784171308008,-4.862899030380589,55.101961376591625,-14.843051092119559,2.9547860023627,11,-1.0,-3.424999237060547,3.9875011444091797,0.5250015258789062,13.0,3,0.10137798431543632,1.0000000000000149,102.3000030517578,2.263153667928862,101.0,-2.7647011304936937,100.8000030517578,0.10137798431543632
5030,2019-11-15,104.0,104.0999984741211,101.9000015258789,102.0,102061.0,0.023622062617355555,1.0,-2.0,77.25752184072992,59.07234887180583,-2.5781661105918943,-4.956588799608639,-1.5180309460756973,-5.510910791826987,19.077823071987225,2.5,0.10229014732914266,4.429999542236331,-1.525218799243504,10.385217883716166,1.4523903714964206,7.407608712976241,-6.526610653221439,98.0769512921561,24.392181491253993,2.977609170739917,11,-2.75,-6.924999237060547,1.6875,-1.875,10.900001525878906,4,0.07019233703613259,2.1249880791165197,101.5999984741211,1.0000000000000149,102.3000030517578,2.263153667928862,101.0,0.07019233703613259
5031,2019-11-18,104.8000030517578,105.5,103.8000030517578,104.0,100901.0,0.0076923370361325905,-1.8333354526149381,0.40000152587889914,78.06451708171372,62.90036724970548,-2.8203789998384394,-5.785434217645545,-2.491554532902697,-6.086776404204429,19.725836963897304,1.6999969482422017,0.7392684171316404,5.060002517700184,-1.2958152698390109,11.415820305239379,1.8820936239305865,8.237911411469781,-6.663952792244984,89.39398318064886,13.27366182947307,3.177908893769596,11,-2.600002288818345,-7.375003814697251,0.6874961853027486,-2.6750030517577983,11.5,0,0.07729005952529167,1.0,104.0,2.1249880791165197,101.5999984741211,1.0000000000000149,102.3000030517578,0.07729005952529167
5032,2019-11-19,104.5,105.3000030517578,103.9000015258789,104.9000015258789,86228.0,-0.0028626244563144665,1.333326975528842,-0.5000000000000089,73.28517727730448,65.6209438590761,-2.0807682859773706,-5.532825784780755,-2.2754219321302003,-5.549331160917859,20.16283614574757,1.400001525878892,1.3494216043495584,4.60999946594238,-2.0548018790743896,11.27480081095915,1.2775987934339952,7.942400138450765,-5.480275771628726,80.39215099623466,5.387669457894319,3.3324006725083835,11,-2.299999237060547,-7.075000762939453,0.9874992370605469,-2.375,9.199996948242202,1,0.10622008109206793,-1.8333354526149381,104.8000030517578,1.0,104.0,2.1249880791165197,101.5999984741211,0.10622008109206793
5033,2019-11-20,106.0,107.4000015258789,104.1999969482422,104.5,148853.0,0.014354066985645897,-2.0476145495764158,-3.7499856949398236,77.40863231597955,68.98809784731355,-3.511042684993029,-6.296337392169505,-3.675954387742351,-6.809537963065708,18.550760116165264,3.2000045776367045,1.9958801443433174,5.437499618530268,-0.8101003440459067,11.685099581106442,2.3136996372421805,8.561299599818355,-6.202642679033275,79.99997820172992,4.2080558190724275,3.1237999812880886,11,-2.8499984741210938,-7.625,-0.5125007629394531,-3.875,7.800003051757798,2,0.08962264150943389,1.333326975528842,104.5,-1.8333354526149381,104.8000030517578,1.0,104.0,0.08962264150943389
5034,2019-11-21,106.0,106.9000015258789,104.5999984741211,105.5,135671.0,0.0,1.0,0.3333333333333333,75.97172325627915,71.78125190054921,-3.257932417494459,-5.80644963040838,-3.590554998612305,-6.5960512537364195,16.851565494791878,2.3000030517578125,2.518396967618031,4.937499618530268,-1.372966083016962,11.247965320077498,1.7822667677566528,8.092732469303883,-5.138272490345571,74.5454268022017,-0.5914140071696323,3.1552328507736123,11,-2.8499984741210938,-7.625,-0.8125,-3.875,7.400001525878906,3,0.09056602334076502,-2.0476145495764158,106.0,1.333326975528842,104.5,-1.8333354526149381,104.8000030517578,0.09056602334076502
5035,2019-11-22,106.5999984741211,107.0999984741211,105.9000015258789,106.0999984741211,116214.0,0.00566036296340644,-1.6666779695500322,1.0,75.80070613967925,74.8041766612334,-3.47039736089566,-5.955716975486183,-4.125435476687301,-6.9729149102528964,15.483504614028142,1.1999969482421875,2.725474570933187,5.057498168945315,-1.410339178079255,11.525335515969886,1.8235794954330373,8.291416842457593,-4.822912602195231,77.777683587682,3.7542033792229006,3.233918673512283,11,-3.4499969482421875,-8.224998474121094,-1.4124984741210938,-4.3249969482421875,7.400001525878906,4,0.07504690538942294,1.0,106.0,-2.0476145495764158,106.0,1.333326975528842,104.5,0.07504690538942294
5036,2019-11-25,108.0999984741211,109.0999984741211,106.4000015258789,107.4000015258789,101435.0,0.014071294760516828,1.0,1.399993896484375,76.71231588204958,74.8654349647007,-4.275623406604339,-6.841699853945556,-5.444830994275037,-8.20526124731279,14.39298314090523,2.6999969482421875,3.1236027301756195,5.944998168945318,-0.5729842423307758,12.462980580221412,2.6860069633072783,9.203989374583358,-5.535704410641799,80.76921948313756,8.585146778036261,3.2589912056380466,11,-3.3499984741210938,-8.875,-3.0124988555908203,-5.8249969482421875,6.8000030517578125,0,0.06290474697264425,-1.6666779695500322,106.5999984741211,1.0,106.0,-2.0476145495764158,106.0,0.06290474697264425
5037,2019-11-26,109.5,110.0,107.5,108.5999984741211,280313.0,0.012950985621096534,1.631576833964431,1.2857220708446866,74.04580197129482,75.03718952827401,-4.853499169114173,-7.574692494786973,-6.658743190617045,-9.325952612482652,13.160912564791316,2.5,3.505511764493434,6.674999618530279,0.02419956870153328,13.325799668359025,3.349599593615906,10.000399643444652,-5.889993230818021,91.37931488073156,21.77548750015316,3.3254000249143743,11,-4.299999237060547,-9.825000762939453,-5.062501907348633,-6.650001525878906,6.900001525878906,1,0.062100484490938745,1.0,108.0999984741211,-1.6666779695500322,106.5999984741211,1.0,106.0,0.062100484490938745
5038,2019-11-27,108.5999984741211,110.0,108.0,109.9000015258789,80332.0,-0.008219192017158927,1.6666666666666667,-1.444445386343407,74.61537603796381,75.90686353366603,-3.3144091599397285,-6.15959205338369,-5.664704212812637,-8.153828850469694,12.665418580142612,2.0,4.057220630161964,5.2474983215332,-1.4817356927328262,11.976732335799227,1.88288131440018,8.61211532866622,-3.839792923391869,74.07405314295644,4.680085660638554,3.3646170071330137,11,-2.6499977111816406,-8.924999237060547,-4.537498474121094,-5.649997711181641,10.599998474121108,2,0.046961312576228265,1.631576833964431,109.5,1.0,108.0999984741211,-1.6666779695500322,106.5999984741211,0.046961312576228265
5039,2019-11-28,108.0999984741211,109.0999984741211,107.5,109.0999984741211,44677.0,-0.004604051630066497,2.1999969482421875,0.7692289634611548,74.04575884732213,75.55000097884295,-2.0064171411500524,-5.106238670933436,-5.1164473518346085,-7.374666283059213,12.163801095002416,1.5999984741210938,4.060857880417927,4.229998397827146,-2.273230167505986,10.733226963160277,0.9783841151605799,7.481612680493711,-2.3966299225231324,53.65848212208897,-15.358448337592648,3.2516142826665666,11,-1.1999969482421875,-6.6999969482421875,-9.349998474121094,-7.674999237060547,9.400001525878906,3,0.05272899776220874,1.6666666666666667,108.5999984741211,1.631576833964431,109.5,1.0,108.0999984741211,0.05272899776220874
5040,2019-11-29,111.0,112.6999969482422,108.0999984741211,108.1999969482422,168617.0,0.026827026520015673,-2.066665649414072,-2.8000030517577983,83.99995524093109,76.20949410764487,-4.256682367902016,-7.413672664316493,-7.9721842006347,-9.982194644460847,12.1507874452515,4.599998474121108,4.207488648008322,6.512500000000003,-0.244162277092542,13.269162277092548,3.1341688614537304,9.890831138546275,-4.523237787689666,73.0159018495844,0.5702607802060129,3.3783311385462746,11,-2.700000762939453,-7.425003051757798,-12.25,-10.575000762939453,6.199996948242202,4,0.021621635368278325,2.1999969482421875,108.0999984741211,1.6666666666666667,108.5999984741211,1.631576833964431,109.5,0.021621635368278325
5041,2019-12-02,107.5999984741211,111.4000015258789,107.1999969482422,111.0,144610.0,-0.030630644377287464,-1.0000000000000067,-1.214284935776923,68.13184417775133,75.63690154102785,-0.46682435805193734,-3.5457014460893674,-4.527828263774239,-6.287360900221685,11.749346587066869,4.2000045776367045,4.473133788103993,2.699998474121088,-3.735755343007483,9.13575229124966,-0.5178784344432046,5.917875382685381,5.099998474121108,7.272755015979855,-66.36863747587925,3.217876908564286,12,0.849998474121108,-4.025001525878892,-8.849998474121094,-7.174999237060547,11.700004577636705,0,0.059479568927857995,-2.066665649414072,111.0,2.1999969482421875,108.0999984741211,1.6666666666666667,108.5999984741211,0.059479568927857995
5042,2019-12-03,108.9000015258789,110.0999984741211,107.3000030517578,107.6999969482422,130237.0,0.012081812920011092,-1.8000061035388826,-0.3529423644380575,68.13184417775138,74.60614730344695,-1.2036245075144194,-4.3936438107526925,-5.783575224187658,-7.420094945193398,11.508572731941518,2.7999954223632955,4.4041924139042266,3.5700016021728516,-2.719202945809272,9.859206150154975,0.42539932818179693,6.714603876163906,3.7999954223632955,30.90917413884917,-41.968268861450724,3.1446022739910595,12,-0.2500038146972656,-5.3250045776367045,-10.175003051757812,-8.47500228881836,11.099998474121094,1,0.05509641796078557,-1.0000000000000067,107.5999984741211,-2.066665649414072,111.0,2.1999969482421875,108.0999984741211,0.05509641796078557
5043,2019-12-04,109.5999984741211,110.4000015258789,108.5,108.5999984741211,91446.0,0.0064278874052710044,-2.166677263074908,0.8333301544310817,71.97800723702085,74.1624010790849,-1.4966474600448834,-4.837611527001272,-6.468954997592391,-7.974198516470466,12.144615199458531,1.9000015258789062,4.277452460851663,3.949998474121088,-2.5312281761634665,10.431225124405643,0.7093851489788108,7.190611799263365,2.9899984741211085,43.63639137961622,-30.1887304760755,3.240613325142275,12,-0.2999992370605469,-5.25,-10.875,-9.174999237060547,9.599998474121108,2,0.062043824328733344,-1.8000061035388826,108.9000015258789,-1.0000000000000067,107.5999984741211,-2.066665649414072,111.0,0.062043824328733344
5044,2019-12-05,110.0999984741211,110.3000030517578,109.1999969482422,110.0999984741211,69911.0,0.004562043859134279,4.499904634751346,0.0,68.71163949964314,73.37472700796978,-1.5130105043163695,-4.970244329735124,-6.8353936807432945,-8.355850822964385,13.103549851005791,1.1000061035155966,4.3483912044017785,4.054998397827148,-2.5033933160612634,10.61339011171556,0.7758025408829496,7.334194254771347,2.382198474121111,52.72730047052531,-17.285322072818303,3.2791958569442055,12,-0.5499992370605469,-5.200000762939453,-11.375,-9.674999237060547,10.700004577636705,3,0.08265212170970249,-2.166677263074908,109.5999984741211,-1.8000061035388826,108.9000015258789,-1.0000000000000067,107.5999984741211,0.08265212170970249
5045,2019-12-06,103.0999984741211,106.5999984741211,99.5999984741211,106.5999984741211,561633.0,-0.06357856582209986,3.0,-100.0,46.222213330683985,69.98693783559584,5.518648365545829,2.2473652643988373,0.145433452635217,-1.2865865636799185,13.4455084347229,10.5,4.037301010382265,-3.0100013732910185,-9.415228172995882,3.3952254264138446,-6.212614773143443,0.19261202656140597,9.276554474121113,29.661009278117223,-36.33439152503911,3.2026133998524293,12,3.049999237060547,1.7999992370605469,-4.524999618530273,-2.674999237060547,18.300003051757812,4,0.13967023995149153,4.499904634751346,110.0999984741211,-2.166677263074908,109.5999984741211,-1.8000061035388826,108.9000015258789,0.13967023995149153
5046,2019-12-09,114.3000030517578,114.6999969482422,105.0999984741211,105.0999984741211,405833.0,0.10863244174002573,-1.0869551516217046,-2.6285727364676297,64.67065922976028,68.94525530875866,-5.262841512689164,-8.315749027616349,-10.934322788160145,-12.345109333502435,14.0650432500666,11.599998474121108,4.062205503800811,7.515003204345689,0.637955096683811,14.392051312007567,4.076479150514743,10.953527258176635,-14.700004577636705,97.35103353043428,31.806228523696845,3.4385240538309394,12,-7.150005340576158,-8.400005340576158,-16.075004577636705,-13.875003814697251,5.2999954223632955,0,0.025371774444933548,3.0,103.0999984741211,4.499904634751346,110.0999984741211,-2.166677263074908,109.5999984741211,0.025371774444933548
5047,2019-12-10,113.0,115.3000030517578,110.0,114.0,219116.0,-0.011373604698585393,1.944441147798091,-0.1086955980903305,60.5421647985381,67.3815651710447,-3.8153805205675155,-6.39870601624898,-9.562159952405068,-10.903360693147548,14.282083232237113,5.300003051757798,4.0449092153437505,5.615000152587896,-1.230751651403807,12.4607519565796,2.1921242505920446,9.037876054583748,-13.400001525878906,85.35030330479042,20.74030307225324,3.4228759019958486,12,-5.549999237060547,-6.149997711181641,-15.25,-12.575000762939453,6.699996948242202,1,0.055752239396086756,-1.0869551516217046,114.3000030517578,3.0,103.0999984741211,4.499904634751346,110.0999984741211,0.055752239396086756
5048,2019-12-11,112.0,113.8000030517578,110.9000015258789,113.8000030517578,149438.0,-0.008849557522123908,2.2222184546264074,1.8000030517577983,58.77192669359114,65.68447270951903,-2.550593182193964,-4.885213882631618,-8.506580209141802,-9.781958175277566,14.614293982994,2.900001525878892,3.8732264325378623,4.130000305175784,-2.5717990812512426,10.83179969160281,0.7791006119622637,7.4808999983893045,-11.772001342773436,78.98087841032628,14.982081014523416,3.3508996932135164,12,-4.549999237060547,-4.899997711181641,-13.412500381469727,-11.575000762939453,6.800003051757798,2,0.0714285714285714,1.944441147798091,113.0,-1.0869551516217046,114.3000030517578,3.0,103.0999984741211,0.0714285714285714
5049,2019-12-12,111.9000015258789,113.9000015258789,111.4000015258789,113.0,169064.0,-0.0008928435189383688,-1.3809541109750736,0.611109227313191,57.8635031631413,62.7804224786535,-2.0728615818774188,-4.188759993956779,-8.376808238163903,-9.550325902326435,15.182773983753235,2.5,3.6897999832625743,3.5150016784668026,-2.7251997797009437,9.755203136634549,0.3949009493829294,6.635102407550676,-11.06912269287109,78.34394563985097,15.423502495921966,3.1201007290838745,12,-4.450000762939453,-4.799999237060547,-12.275003433227539,-11.47500228881836,8.299995422363295,3,0.0652367767901687,2.2222184546264074,112.0,1.944441147798091,113.0,-1.0869551516217046,114.3000030517578,0.0652367767901687
5050,2019-12-13,111.3000030517578,113.0,110.5,113.0,115681.0,-0.0053619165856968465,1.9411817504555207,1.54545391492521,54.878054170079125,61.3077791444677,-1.5933949002791223,-3.1766931478974954,-7.837212982535235,-8.81685443172708,16.099180498864417,2.5,3.5549735745680664,2.5500030517577983,-3.459989687089248,8.559995790604845,-0.4549933176657248,5.554999421181321,-9.890359249999989,60.78433132500827,0.11661359315196762,3.004996369423524,12,-3.850002288818345,-4.200000762939439,-11.450004577636705,-10.875003814697251,6.699996948242202,4,0.08535489433528776,-1.3809541109750736,111.9000015258789,2.2222184546264074,112.0,1.944441147798091,113.0,0.08535489433528776
5051,2019-12-16,112.9000015258789,113.5,111.0999984741211,111.9000015258789,123873.0,0.014375547441602965,1.18182259552362,-0.5882363500910992,55.151516272454394,59.86552048832359,-2.6401673875055707,-4.362408876270052,-9.499610886028691,-10.300663462339614,17.041402284439883,2.4000015258789062,3.5140884125297447,3.7450016021728487,-2.2358379522421075,9.725841156587805,0.7545818249653706,6.735421379380327,-10.934743354121096,54.7169784160236,-1.9805874355953605,2.990419777207477,12,-5.450000762939453,-5.799999237060547,-13.35000228881836,-12.47500228881836,5.1999969482421875,0,0.07528786435004275,1.9411817504555207,111.3000030517578,-1.3809541109750736,111.9000015258789,2.2222184546264074,112.0,0.07528786435004275
5052,2019-12-17,115.5999984741211,115.5999984741211,113.0999984741211,113.4000015258789,198741.0,0.023914941645269083,1.2727304253740142,2.1999969482421875,60.05747038238609,58.541016393364174,-4.7939591319643995,-6.522601017012846,-12.157772287357744,-12.881163090407654,18.210824430048543,2.6999969482421875,3.083464450951169,5.889998626708987,-0.32743157780871,12.107428831226684,2.7812835244501457,8.998713728967829,-13.10135050716329,100.0,43.62086656427803,3.1087151022588455,12,-8.0,-8.349998474121094,-15.662498474121094,-15.174999237060547,2.099998474121108,1,0.034602076581302654,1.18182259552362,112.9000015258789,1.9411817504555207,111.3000030517578,-1.3809541109750736,111.9000015258789,0.034602076581302654
5053,2019-12-18,115.5,115.9000015258789,114.3000030517578,115.4000015258789,124036.0,-0.0008650387148878558,2.555546136565962,0.04545391492519715,60.755815694240496,57.657035970541656,-4.211965860711544,-5.981045789682241,-12.032356659528872,-12.650656950931676,18.807851617975142,1.599998474121108,3.1399288231353637,5.315000152587885,-1.1554278825888105,11.78542818776458,2.0797861349995372,8.550214170176233,-12.215271002612397,92.59256642869556,34.387565574778534,3.235214017588344,12,-7.75,-7.75,-15.387500762939453,-15.075000762939453,-2.1999969482422017,2,0.036363609941491015,1.2727304253740142,115.5999984741211,1.18182259552362,112.9000015258789,1.9411817504555207,111.3000030517578,0.036363609941491015
5054,2019-12-19,115.5999984741211,116.1999969482422,114.9000015258789,115.8000030517578,124269.0,0.0008657876547280008,1.6000106812337895,-2.0000762951093414,57.27847894975102,58.88550992821577,-3.8551541844050803,-5.6127279068630855,-11.960181297341364,-12.622233121035023,19.462326285415614,1.2999954223632955,3.1313360678829696,4.9349987030029325,-1.6515197914860664,11.521517197491931,1.6417394557584402,8.228257950247425,-11.306047674454192,89.47370534459428,31.773114429118714,3.2932592472444986,12,-4.950000762939453,-7.700000762939453,-16.037500381469727,-15.174999237060547,-5.099998474121094,3,0.027681700863976033,2.555546136565962,115.5,1.2727304253740142,115.5999984741211,1.18182259552362,112.9000015258789,0.027681700863976033
5055,2019-12-20,114.5999984741211,116.6999969482422,114.4000015258789,115.9000015258789,185866.0,-0.008650519145325664,-1.7058818249544647,6.499866488651997,61.98630262257851,58.587248082973346,-1.1759975888508194,-4.197885728118877,-10.792853953953525,-11.515087554524882,20.08878753244549,2.2999954223632955,2.9797616376347236,3.534998703002927,-2.9834052374157665,10.05340264342162,0.2757967327935802,6.7942006732122735,-9.115443059596657,62.500017029902985,-1.5141144131164808,3.2592019702093484,12,-1.25,-6.450000762939453,-15.212499618530273,-14.174999237060547,-3.1999969482421875,4,0.04886560688206032,1.6000106812337895,115.5999984741211,2.555546136565962,115.5,1.2727304253740142,115.5999984741211,0.04886560688206032
5056,2019-12-23,114.9000015258789,116.1999969482422,114.5999984741211,115.0,66229.0,0.0026178277116255533,-3.5713943172281906,0.07692172259586605,60.63829902359972,58.597929663535744,-1.5443447813834865,-4.176458257655781,-10.944383862612355,-11.653219540361022,20.142491200812916,1.599998474121108,2.9318510254200447,3.4950016021728487,-3.0813444615593966,10.071347665905094,0.20682857030672608,6.783174634038971,-8.069593127308337,50.000105963857656,-17.44969144230209,3.2881730318661204,12,-1.3000030517578125,-6.750003814697266,-15.73750114440918,-14.47500228881836,0.09999847412109375,0,0.026979968955203937,-1.7058818249544647,114.5999984741211,1.6000106812337895,115.5999984741211,2.555546136565962,115.5,0.026979968955203937
5057,2019-12-27,116.3000030517578,116.3000030517578,115.0,116.0,62154.0,0.012184521386307878,7.666598850516976,-3.0000762951093414,61.59170280949137,58.911238120857995,-2.7122336986030575,-5.313316578574941,-12.199149603109689,-12.830470885527475,19.955185963029052,1.400001525878892,3.9930727579209133,4.55500297546385,-2.303715405683363,11.413721356611063,1.1256437848902436,7.984362166037457,-8.28524402722664,83.33354526149718,12.3398032580819,3.429359190573605,12,-2.7000045776367045,-8.150005340576158,-16.4875030517578,-15.875003814697251,-0.20000457763670454,4,0.015477174334743937,-3.5713943172281906,114.9000015258789,-1.7058818249544647,114.5999984741211,1.6000106812337895,115.5999984741211,0.015477174334743937
5058,2019-12-30,113.6999969482422,116.5,113.6999969482422,116.4000015258789,60915.0,-0.02235602781849022,-1.074072818208802,-8.999923706831161,55.806447722786295,58.682676405262995,0.17240697180403686,-2.4365649456519662,-9.458558872678225,-10.00779833841736,19.572374920723856,2.8000030517577983,3.4879515625793687,1.6999969482422017,-5.044670546528323,8.444664443012726,-1.6723367991430536,5.072330695627457,-4.64300937286572,0.0,-70.27619799840109,3.372333747385261,12,-0.09999847412110796,-5.549999237060561,-13.887496948242202,-13.274997711181655,2.7000045776367045,0,0.0351802999767965,7.666598850516976,116.3000030517578,-3.5713943172281906,114.9000015258789,-1.7058818249544647,114.5999984741211,0.0351802999767965
5059,2020-01-02,113.8000030517578,114.9000015258789,112.6999969482422,114.0,143464.0,0.0008795611802974168,1.2000045776367045,0.0740728182087964,72.19916697189507,60.607244494353665,0.4137717179817315,-2.2004648153942554,-9.433262668579019,-9.892674585045228,19.26339028914092,2.2000045776367045,3.240976656954416,1.5150028228759567,-5.014050620997537,8.04405626674945,-1.7495238990607902,4.7795295448127035,-3.8258543516374317,27.500152587889914,-45.9343325012687,3.264526721936745,1,0.09999465942384234,-5.650005340576158,-13.037502288818345,-13.375003814697251,1.099998474121108,3,-0.004393672992896058,-1.074072818208802,113.6999969482422,7.666598850516976,116.3000030517578,-3.5713943172281906,114.9000015258789,-0.004393672992896058
5060,2020-01-03,113.4000015258789,113.4000015258789,112.0,112.8000030517578,82304.0,-0.0035149518027426385,3.6666836209198532,-3.0000381475545996,46.61653833423494,59.65891361232928,1.2773070658467276,-1.6985265182802038,-8.906799436744876,-9.296845680580205,17.861601633779923,1.8000030517577983,3.122025440631816,0.9950012207031307,-5.522821495905461,7.5128239373117225,-2.263910137601158,4.2539125790074195,-2.6187510359839195,31.11114501953125,-37.67469531996568,3.258911358304293,1,0.9499969482421875,-5.250003814697266,-12.637500762939453,-12.97500228881836,-4.0,4,-0.025573205351475226,1.2000045776367045,113.8000030517578,-1.074072818208802,113.6999969482422,7.666598850516976,116.3000030517578,-0.025573205351475226
5061,2020-01-06,114.0,114.3000030517578,111.6999969482422,112.0,95697.0,0.00529099176408887,1.0,3.3333418104598476,53.96825204600888,58.98233379717625,0.9496146360575466,-1.8914442311930344,-9.296609732839187,-9.758610046579236,16.895802088610175,2.6000061035155966,3.0782771669845914,1.2749996185302734,-4.867133424946388,7.417132662006935,-1.7960669032080574,4.346066140268604,-2.5084999351033446,47.916699780337005,-17.998319126358503,3.071066521738331,1,0.1999969482422017,-5.850002288818359,-13.237499237060547,-13.575000762939453,-1.8000030517577983,0,-0.02280700415895698,3.6666836209198532,113.4000015258789,1.2000045776367045,113.8000030517578,-1.074072818208802,113.6999969482422,-0.02280700415895698
5062,2020-01-07,114.9000015258789,116.9000015258789,114.3000030517578,114.4000015258789,98974.0,0.007894750227007918,-6.428599455040611,0.25,61.59999902343814,59.07613194486488,-0.067189273849948,-2.4442091594850126,-9.974855102340427,-10.51214380707313,16.15478010019332,2.9000015258789062,3.2525379555242324,1.8750011444091825,-4.063234563288006,7.813236852106371,-1.0941167094394189,4.844118998257784,-3.2000045776367045,61.53849539669138,-2.611263607322975,2.9691178538485956,1,-0.6000022888183594,-6.650001525878906,-12.91250228881836,-14.47500228881836,-4.900001525878906,1,0.0008703087275292454,1.0,114.0,3.6666836209198532,113.4000015258789,1.2000045776367045,113.8000030517578,0.0008703087275292454
5063,2020-01-08,116.4000015258789,116.8000030517578,114.0,114.1999969482422,82884.0,0.013054830113837346,-1.1538497653959696,4.400009155273409,66.18703969807385,60.06597202801186,-1.5936921095982228,-3.592857102580382,-10.942567387894158,-11.852273264165177,15.24753963676381,2.8000030517577983,3.356152718664987,3.035000991821292,-2.856036774946176,8.92603875858876,0.08948210843756499,5.980519875205019,-4.7000045776367045,90.38462384917284,26.872429809647322,2.9455188833837314,1,-2.1000022888183594,-8.150001525878906,-13.962501525878906,-15.97500228881836,-6.900001525878906,2,-0.002577345771693218,-6.428599455040611,114.9000015258789,1.0,114.0,3.6666836209198532,113.4000015258789,-0.002577345771693218
5064,2020-01-09,119.1999969482422,119.8000030517578,117.5,118.4000015258789,134426.0,0.02405494317575907,1.299994277975948,0.36363352626414486,74.53413323476745,61.46017542936619,-4.279343782631102,-5.982894156796377,-13.27798501418657,-14.507225973116547,14.572612311958824,3.400001525878892,3.1107823840053612,5.379996490478533,-0.8454520360934907,11.605445017050556,2.267272227192521,8.492720753764544,-6.771999359130859,92.59252282223368,27.54824802955838,3.1127242632860086,1,-3.4499969482422017,-9.499996185302749,-16.3874969482422,-18.774997711181655,-10.299995422363295,3,-0.02348989508430177,-1.1538497653959696,116.4000015258789,-6.428599455040611,114.9000015258789,1.0,114.0,-0.02348989508430177
5065,2020-01-10,117.5,120.4000015258789,117.3000030517578,119.5999984741211,102423.0,-0.01426171972957646,-1.4800063476756047,-2.6250131130968377,64.19752214289858,61.85564466484384,-2.374416326433476,-3.318934661102503,-11.155823716284374,-12.624294452851231,15.02675519651761,3.099998474121108,2.800495208395162,2.9599994659423885,-0.942710694959473,6.86270962684425,1.0086443854914648,4.911354546393312,-3.892481536865219,66.6666666666666,0.303002293641228,1.95135508045093,1,-1.4500007629394531,-7.5,-13.349998474121094,-17.075000762939453,-8.699996948242202,4,-0.022127646588264605,1.299994277975948,119.1999969482422,-1.1538497653959696,116.4000015258789,-6.428599455040611,114.9000015258789,-0.022127646588264605
5066,2020-01-13,117.1999969482422,118.9000015258789,117.0,118.0,84067.0,-0.002553217461768509,-2.166677263074908,0.3809541109750669,55.79709143379994,61.211798956433675,-1.9152588615761488,-2.9413355306152624,-10.391364603715985,-12.163598176850243,15.661222609822861,1.9000015258789062,2.641676502403641,2.5149967193603686,-1.56177781197826,6.591771250698997,0.47660945369105434,4.553383985029683,-2.369831533813482,49.999940395369656,-11.608745350357374,2.0383872656693134,1,-1.1499977111816548,-7.199996948242202,-11.262498855590835,-16.17499923706056,-7.599998474121108,0,-0.06655286369851976,-1.4800063476756047,117.5,1.299994277975948,119.1999969482422,-1.1538497653959696,116.4000015258789,-0.06655286369851976
5067,2020-01-14,119.3000030517578,119.5,116.6999969482422,117.5999984741211,105126.0,0.017918141281547895,1.6666715107301928,-2.124997615823324,62.025312177079044,61.90278389579954,-3.9615634280837497,-4.790787462354459,-12.000995794460522,-14.119405718844021,16.258273346556045,2.8000030517577983,2.4612071191667155,4.300002670288066,-0.18200706720638493,8.782012407782517,2.0589978015408406,6.5410075390352915,-3.4672671372680384,82.81252793967036,24.085285593418263,2.2410048687472273,1,-3.2500038146972514,-9.300003051757798,-13.287506103515597,-18.275005340576158,-8.100006103515597,1,-0.05951388031763327,-2.166677263074908,117.1999969482422,-1.4800063476756047,117.5,1.299994277975948,119.1999969482422,-0.05951388031763327
5068,2020-01-15,120.0,120.6999969482422,119.0999984741211,119.5,111393.0,0.005867535040535721,-1.4615303355752183,0.2941168550822875,63.414625069141394,60.926723684382466,-4.105681429436061,-5.123393496380061,-12.255237429534759,-14.660089460312903,16.993258924154013,1.599998474121108,2.3458784487332025,4.599999618530276,-0.17316985721114975,9.373169094271702,2.2134148806595704,6.986584356400982,-3.345156275460198,82.50007629394496,26.51936378763064,2.386584737870711,1,-3.8000030517577983,-9.85000228881836,-13.887502670288086,-18.97500228881836,-9.599998474121094,2,-0.08333333333333337,1.6666715107301928,119.3000030517578,-2.166677263074908,117.1999969482422,-1.4800063476756047,117.5,-0.08333333333333337
5069,2020-01-16,119.1999969482422,120.8000030517578,119.0,120.4000015258789,66065.0,-0.006666692097981652,-1.2500059604701441,-2.400009155273409,64.19750877026098,62.88016484394091,-2.7481305658382524,-3.9510229659773444,-10.999913186322843,-13.751709247526918,17.75392299985141,1.8000030517577983,2.065051055042062,3.434996795654314,-1.3276966654193245,8.197690256727952,1.0536500651174947,5.816343526191133,-2.5,60.975518984138745,5.579058986216367,2.38134673053682,1,-2.9499969482422017,-8.999996185302749,-12.374998092651381,-18.17499923706056,-11.0,3,-0.08137581540756278,-1.4615303355752183,120.0,1.6666715107301928,119.3000030517578,-2.166677263074908,117.1999969482422,-0.08137581540756278
5070,2020-01-17,120.8000030517578,121.0999984741211,119.3000030517578,119.9000015258789,63663.0,0.013422870339588444,1.4000061035466882,-0.7499984105488663,66.85712516942692,64.31226185765402,-3.5627150909174787,-5.0623714027709354,-12.145632329231503,-15.228143894708438,18.856185702609306,1.900001525878892,2.2231224798153306,4.560002899169902,-0.2225968750986027,9.342602673438407,2.1687030120356496,6.951302786304154,-3.2800048828124773,93.18192458346087,35.57018113220947,2.3912998871342506,1,-3.2500038146972514,-10.450004577636705,-13.575004577636705,-19.775005340576158,-16.100006103515597,4,-0.09850994391763579,-1.2500059604701441,119.1999969482422,-1.4615303355752183,120.0,1.6666715107301928,119.3000030517578,-0.09850994391763579
5071,2020-01-20,121.4000015258789,122.0999984741211,120.6999969482422,121.1999969482422,63664.0,0.004966874660293108,-1.333326975528842,0.22222693171702243,65.26943837215424,64.71997734084471,-3.3555012360598653,-5.26274417157417,-12.29757184142261,-15.691843854446802,19.982776097674066,1.400001525878892,1.9767368976727653,4.735001373291013,-0.30182116728384756,9.771823913865873,2.2165901030035826,7.253412643578443,-3.164003295898425,87.03709721400018,31.32905338812143,2.5184112702874297,1,-3.3500022888183594,-7.8000030517578125,-15.875003814697266,-20.375003814697266,-20.200004577636705,0,-0.10378911297983107,1.4000061035466882,120.8000030517578,-1.2500059604701441,119.1999969482422,-1.4615303355752183,120.0,-0.10378911297983107
5072,2020-01-21,119.5999984741211,121.4000015258789,118.9000015258789,121.4000015258789,98600.0,-0.01482704307358762,1.7777730682829653,-8.999809269502833,68.55344433210963,64.9829111890709,-0.9149036965402217,-3.317812089420485,-10.09181418790024,-13.767818869819365,20.34361294327433,2.5,2.471487864099558,2.7349983215331974,-2.4395445827072564,7.909541225773651,0.14772686941297763,5.322269773653417,2.5,21.874925494122976,-39.19110838388262,2.5872714521202247,1,-0.20000076293945312,-3.549999237060547,-13.075000762939453,-17.575000762939453,-19.400001525878892,1,-0.08361204120051713,-1.333326975528842,121.4000015258789,1.4000061035466882,120.8000030517578,-1.2500059604701441,119.1999969482422,-0.08361204120051713
5073,2020-01-22,119.6999969482422,121.0999984741211,119.1999969482422,120.1999969482422,74016.0,0.0008361076538203616,-1.5333353678385226,0.27777730682829654,68.55342924292471,64.3183885233106,-0.5560444204772352,-3.25385069023163,-9.870020062758968,-13.775485817617636,20.653945568294887,1.900001525878892,2.855955249243621,2.624996948242199,-2.6561010330633934,7.906094929547791,-0.015552042410590161,5.265545938894988,2.400001525878892,24.999880790597206,-38.646763721429096,2.6405489906527952,1,-0.2999992370605611,-3.399997711181655,-12.549995422363295,-17.37499618530275,-24.649993896484403,2,-0.07101086229497033,1.7777730682829653,119.5999984741211,-1.333326975528842,121.4000015258789,1.4000061035466882,120.8000030517578,-0.07101086229497033
5074,2020-01-23,118.8000030517578,120.9000015258789,118.8000030517578,120.1999969482422,92012.0,-0.007518746194066783,-2.0000108991825205,2.799987792968807,66.46341775443673,64.57015470237039,0.3142949358725673,-2.2154138691245606,-8.619818987314886,-12.811407170605307,20.83756697631553,2.099998474121108,3.074671020344894,1.565002822875968,-3.7218325658607796,6.851838211612716,-1.0784148714923987,4.208420517244335,3.2359954833984546,0.0,-64.96298118839813,2.6434176943683716,1,0.5999946594238423,-2.5000038146972514,-11.525001525878892,-16.475002288818345,-24.0500030517578,3,-0.07070708173483164,-1.5333353678385226,119.6999969482422,1.7777730682829653,119.5999984741211,-1.333326975528842,121.4000015258789,-0.07070708173483164
5075,2020-01-24,120.1999969482422,120.6999969482422,118.5999984741211,119.5,102713.0,0.011784460105396244,1.4705908752277357,-0.5,68.02325014038976,65.92861678088038,-0.7402752632245324,-3.3459052118110293,-9.633222168384421,-14.124154361092621,20.99468043362176,2.099998474121108,3.144960359586932,2.684996795654314,-2.6074100229334647,7.9774036142420925,0.03879338636042462,5.331200204948203,1.7065617675781084,45.71424211774594,-20.520761421852683,2.646203409293889,1,-0.7999992370605611,-3.899997711181655,-12.924995422363295,-17.87499618530275,-25.149993896484403,4,-0.09983361318359407,-2.0000108991825205,118.8000030517578,-1.5333353678385226,119.6999969482422,1.7777730682829653,119.5999984741211,-0.09983361318359407
5076,2020-01-27,118.0,119.6999969482422,117.9000015258789,119.5999984741211,110778.0,-0.01830280369465831,-1.0000000000000158,-2.28572207084464,58.378377709621795,65.52340184005179,1.7714198157577812,-0.9504883026536106,-7.0319900772867925,-11.836044190105213,21.032250958795473,2.2999954223632955,2.7445440253001863,0.3299999237060547,-4.819593104488362,5.479592951900472,-2.2447965903911467,2.904796437803256,3.7081651013183574,2.8570992606026784,-61.32936442764438,2.5747965140972076,1,2.0,-1.4000015258789062,-10.724998474121094,-15.674999237060547,-19.9499969482422,0,-0.11271189026913386,1.4705908752277357,120.1999969482422,-2.0000108991825205,118.8000030517578,-1.5333353678385226,119.6999969482422,-0.11271189026913386
5077,2020-01-28,118.0999984741211,119.5999984741211,115.1999969482422,118.8000030517578,134333.0,0.0008474446959414461,2.826095898362982,0.43750327825858015,54.97075397197199,64.5851939403663,1.657615724639328,-0.9578298290522298,-6.727766303921868,-11.875194207000689,20.60745328482256,4.400001525878892,2.6719310649168477,0.33999862670899006,-4.771556338887763,5.451553592305743,-2.2157788560893863,2.8957761095073664,3.303513541162104,49.1525555232275,-11.235875280909426,2.5557774827983777,1,0.5499992370605469,-1.2000007629394531,-10.824996948242188,-15.77499771118164,-18.0,1,-0.14309908335504462,-1.0000000000000158,118.0,1.4705908752277357,120.1999969482422,-2.0000108991825205,118.8000030517578,-0.14309908335504462
5078,2020-01-29,117.6999969482422,118.8000030517578,117.4000015258789,118.3000030517578,88563.0,-0.00338697316720582,-1.3333418104599029,0.8571459711610541,44.89795812447646,62.44079942416802,1.896487647703097,-0.25591417454522514,-5.961765791957973,-11.42084266104429,20.690856604707385,1.400001525878892,2.8096017920887846,-0.2600028991699048,-5.0023751480198655,4.482369349680056,-2.631189023594885,2.1111832252550755,3.0831635603368994,43.85961389940729,-11.940703730906826,2.371186124424981,1,0.9500007629394389,-0.7999992370605611,-10.274997711181655,-15.224998474121108,-20.5,2,-0.14868309646342226,2.826095898362982,118.0999984741211,-1.0000000000000158,118.0,1.4705908752277357,120.1999969482422,-0.14868309646342226
5079,2020-01-30,113.3000030517578,118.0,112.8000030517578,116.8000030517578,198663.0,-0.037383126682826284,-1.3111097547743118,5.8332739942019955,37.93103901866659,59.22678985186132,6.002814845856307,4.3265234566016915,-1.2167884243061309,-7.012290064269237,21.604177068844642,5.199996948242202,2.5444016675039762,-4.634996795654317,-9.473992904946755,0.2039993136381213,-7.054494850300543,-2.2154987410080906,6.924841100787617,6.329118813908277,-46.10985455769726,2.41949805464622,1,4.149997711181655,3.5999946594238423,-5.550003051757798,-10.675003051757798,-19.150001525878892,3,-0.16107678295174466,-1.3333418104599029,117.6999969482422,2.826095898362982,118.0999984741211,-1.0000000000000158,118.0,-0.16107678295174466
5080,2020-01-31,110.5,113.6999969482422,110.0999984741211,112.5,257830.0,-0.02471317719628563,-1.5714246788845938,0.5714285714285714,33.165831650265375,55.65972243831812,8.0328533627697,7.270909328682649,1.8254035705430027,-4.189585696818767,23.09117629060376,3.599998474121108,2.087779882973649,-7.289999771118161,-12.824921601108727,-1.7550779411275954,-10.057460686113444,-4.522538856122878,8.833863220450908,4.166683223515063,-46.573988208659856,2.767460914995285,1,5.25,5.599998474121094,-1.2250022888183594,-7.725002288818359,-23.300003051757812,4,-0.14253393665158376,-1.3111097547743118,113.3000030517578,-1.3333418104599029,117.6999969482422,2.826095898362982,118.0999984741211,-0.14253393665158376
5081,2020-02-03,111.4000015258789,112.0,109.3000030517578,110.0,231387.0,0.008144810188949414,1.076921948313767,-0.7000007629394531,28.876989202564744,51.251227423924234,6.219192154044592,6.499360792440939,1.1572520602168197,-5.098146342766952,24.424426346718224,2.6999969482422017,1.6588796828748116,-6.259998321533203,-12.271354909128448,-0.24864173393795852,-9.265676615330833,-3.2543200277355737,6.6411206300858225,20.3883437614118,-25.20921545809865,3.005678293797625,2,3.799999237060547,4.299999237060547,-0.6500034332275391,-8.375003814697266,-24.599998474121094,0,-0.14676838644677126,-1.5714246788845938,110.5,-1.3111097547743118,113.3000030517578,-1.3333418104599029,117.6999969482422,-0.14676838644677126
5082,2020-02-04,115.0,115.6999969482422,111.6999969482422,112.0999984741211,214584.0,0.03231596431607575,-1.1621594871403786,2.0714274036653753,38.4259210201918,47.903726510287235,2.1211224867942775,3.06434883063703,-2.1546123817704768,-8.637955569163367,24.52744585252904,4.2999954223632955,1.0725684320038056,-2.664999771118161,-8.666849425997682,3.33684988376136,-5.665924598557922,0.3359250563215994,1.6425430992916148,59.999967876233704,18.282553267768478,3.0009248274397615,2,0.10000228881835938,0.7000007629394531,-4.125001907348633,-11.97500228881836,-30.699996948242188,1,-0.14739127781080175,1.076921948313767,111.4000015258789,-1.5714246788845938,110.5,-1.3111097547743118,113.3000030517578,-0.14739127781080175
5083,2020-02-05,116.0999984741211,117.3000030517578,115.0999984741211,115.1999969482422,141363.0,0.009565204122792048,-3.000013871645637,0.3103451904585215,42.92237347477333,45.288054923657974,0.5104397392832425,2.045601547579807,-2.9961109274646844,-9.587728180335972,24.571747010777667,2.3000030517577983,0.4654058755894823,-1.5500011444091797,-7.566643939480258,4.466641650661899,-4.558322541944719,1.4583202531263595,-6.7999954223632955,78.1608943407412,37.273428360139945,3.0083213975355427,2,-1.0999984741210938,-0.3999977111816406,-5.225000381469727,-13.075000762939453,-39.650001525878906,2,-0.13781223264672504,-1.1621594871403786,115.0,1.076921948313767,111.4000015258789,-1.5714246788845938,110.5,-0.13781223264672504
5084,2020-02-06,116.4000015258789,117.1999969482422,114.6999969482422,117.0,98097.0,0.002584005647723542,4.000038147263554,-0.6666638409697897,39.320375944277316,42.09884667964548,-0.18529064541296236,1.6074912833158095,-3.028798280579693,-9.742219317764679,23.854174976905067,2.5,-0.09710072569701822,-1.1099983215331974,-7.105048205488586,4.885051562422191,-4.107523263510885,1.8875266204444898,-6.939998474121111,88.74998092651384,52.227006552259645,2.9975249419776935,2,-1.9000015258789062,-0.7000007629394531,-5.525003433227539,-13.375003814697266,-37.55000305175781,3,-0.16494849077272578,-3.000013871645637,116.0999984741211,-1.1621594871403786,115.0,1.076921948313767,111.4000015258789,-0.16494849077272578
5085,2020-02-07,114.9000015258789,117.4000015258789,114.0999984741211,116.4000015258789,158446.0,-0.012886597769214858,-1.1290300351443676,2.5000063578449447,34.88371020203367,39.488328067691256,0.5407035078217461,3.059585189145281,-1.2927439458308356,-8.118323022779634,23.015119344379873,3.3000030517578125,-0.749730484077304,-2.4799983978271456,-8.587663149526662,3.627666353872371,-5.533830773676911,0.5738339780226198,-5.283198474121107,69.13579665493378,37.391365260458244,3.053832375849759,2,-0.4500007629394531,0.7999992370605469,-3.8750038146972656,-11.875003814697266,-38.75,4,-0.18059181657474987,4.000038147263554,116.4000015258789,-3.000013871645637,116.0999984741211,-1.1621594871403786,115.0,-0.18059181657474987
5086,2020-02-10,109.4000015258789,121.0999984741211,107.0,114.0,449853.0,-0.047867710417403564,-1.9999991883624157,3.0666656494140625,29.761896111791373,36.68734386100452,5.2439626480817765,8.374639455444708,4.335909955764237,-2.477249693657612,22.862752752592634,14.099998474121094,-1.4943747556598197,-7.58999862670899,-14.66550014651483,-0.5144971069031499,-11.12774938661191,-4.05224786680607,8.0,17.02128925959694,-15.311799245302844,3.5377507599029165,2,4.649997711181641,5.149997711181641,1.849996566772461,-6.375003814697266,-34.30000305175781,0,-0.2029250847166144,-1.1290300351443676,114.9000015258789,4.000038147263554,116.4000015258789,-3.000013871645637,116.0999984741211,-0.2029250847166144
5087,2020-02-11,112.1999969482422,113.5999984741211,109.3000030517578,110.0999984741211,266600.0,0.025594107708498903,-1.3243285597929646,-0.45652155885167933,36.55912949362114,35.760807346465036,1.6975552957680833,5.28649795962302,1.6546240524590274,-5.125642914010271,22.546584564822957,4.2999954223632955,-2.396855653701266,-4.435002899169902,-11.731511672327684,2.8615058739878805,-8.0832572857488,-0.7867485125910036,8.900001525878892,36.87941497147103,3.469239212118616,3.648254386578893,2,1.8500022888183452,2.350002288818345,-1.0249996185302876,-9.174999237060561,-42.500000000000014,1,-0.22638141343445306,-1.9999991883624157,109.4000015258789,-1.1290300351443676,114.9000015258789,4.000038147263554,116.4000015258789,-0.22638141343445306
5088,2020-02-12,110.0,112.4000015258789,109.6999969482422,112.4000015258789,153713.0,-0.019607816471305828,1.2500023841842633,-1.1428586998775585,34.93149217464014,35.427524363795435,3.0066220318310286,7.060924737132268,3.9792280743153157,-2.827610511667558,21.910568060571663,2.7000045776367045,-3.065012080967165,-6.134999847412104,-13.820741098694356,1.5507414038701484,-9.97787047305323,-2.2921292217709777,11.099998474121094,21.276598047199442,-15.683936254653815,3.8428706256411274,2,4.049999237060547,4.549999237060547,1.2749996185302734,-6.875,-36.55000305175781,2,-0.23363633589311084,-1.3243285597929646,112.1999969482422,-1.9999991883624157,109.4000015258789,-1.1290300351443676,114.9000015258789,-0.23363633589311084
5089,2020-02-13,109.5,111.0,107.5999984741211,110.0,175311.0,-0.004545454545454519,1.720001220703125,0.20833320087865137,31.095403597840686,35.197476802414904,3.2529922532896336,7.164281589946711,4.616713192719686,-2.2522445999493073,21.363516354462384,3.4000015258789062,-3.7299253548657987,-6.150000000000006,-14.235203600211676,1.9352036002116648,-10.192601800105848,-2.1073981998941633,11.317998504638666,17.730498372666204,-17.37411862266343,4.042601800105837,2,4.549999237060547,5.049999237060547,1.7749996185302734,-6.375,-31.25,3,-0.3018265118881992,1.2500023841842633,110.0,-1.3243285597929646,112.1999969482422,-1.9999991883624157,109.4000015258789,-0.3018265118881992
5090,2020-02-14,108.9000015258789,110.0999984741211,108.1999969482422,109.1999969482422,127710.0,-0.005479438119827318,-1.2352898937722074,0.5999908447265909,32.95879753836202,35.65101106194793,4.0254859507760585,7.195993186618722,5.256569375487729,-1.598764576084534,20.709140242090243,1.900001525878892,-4.245935998934343,-6.154998397827143,-14.394433778609098,2.084436982954813,-10.274716088218113,-2.035280707436172,11.64163700866699,13.4751895850637,-24.646529020893272,4.119717690390977,2,5.149997711181641,5.649997711181641,3.8249988555908203,-4.325000762939453,-33.900001525878906,4,-0.2759412546437545,1.720001220703125,109.5,1.2500023841842633,110.0,-1.3243285597929646,112.1999969482422,-0.2759412546437545
5091,2020-02-17,108.8000030517578,109.0999984741211,107.5999984741211,108.9000015258789,71884.0,-0.0009182596209362792,5.00009155413138,0.3333333333333649,32.58427126823162,35.001938867285695,4.154812275010016,6.64428767335032,5.505694327787367,-1.4261625534734748,19.805514658230813,1.5,-4.307367771717267,-5.624996948242199,-13.747705150767302,2.4977112542829047,-9.68635104950475,-1.563642846979647,11.470802712097182,20.000076293945078,-16.035368783696562,4.061354101262553,2,5.249996185302749,5.749996185302749,4.224996566772475,-2.200000762939439,-29.35000610351561,0,-0.3000919173719765,-1.2352898937722074,108.9000015258789,1.720001220703125,109.5,1.2500023841842633,110.0,-0.3000919173719765
5092,2020-02-18,109.5999984741211,109.8000030517578,107.0,107.1999969482422,111209.0,0.0073528988963604824,-1.0000054495764215,-24.000381475543865,35.05534411265161,34.127824493716616,2.803042412026386,5.329975408088799,4.825286669426092,-2.1561489817900963,19.669528307242786,2.8000030517577983,-3.9836170265595143,-4.325001525878903,-12.336800405276179,3.6867973535183722,-8.330900965577541,-0.3191020861802656,10.405391174456781,48.14810628591289,12.561120721802055,4.00589943969864,2,4.450000762939453,4.950000762939453,3.4250011444091797,-2.174999237060547,-26.5,1,-0.31478102628027127,5.00009155413138,108.8000030517578,-1.2352898937722074,108.9000015258789,1.720001220703125,109.5,-0.31478102628027127
5093,2020-02-19,111.1999969482422,112.4000015258789,109.5,110.3000030517578,138008.0,0.01459852642697701,-1.320001220703125,0.374997218451693,45.67899761636252,34.8343380128372,0.4859904376100985,3.225922312838563,3.3433672756141135,-3.6952843333962875,19.164905378552167,2.9000015258789062,-3.5946015154112274,-2.3000030517577983,-9.91383987384431,5.3138337703287135,-6.106921462801054,1.5069153592854576,8.54528490736412,77.77769928608693,36.89981681266218,3.8069184110432586,2,2.850002288818345,3.350002288818345,1.8250026702880717,-3.774997711181655,-20.149993896484403,2,-0.37320144909101116,-1.0000054495764215,109.5999984741211,5.00009155413138,108.8000030517578,-1.2352898937722074,108.9000015258789,-0.37320144909101116
5094,2020-02-20,110.4000015258789,112.8000030517578,109.9000015258789,111.3000030517578,139229.0,-0.007194203635955576,-2.0526307335857576,-1.0000084771624769,49.775787975174,36.4890133209639,0.3859702477379159,3.5461574926163735,4.2384613358790375,-2.7825748079030035,18.785195324624244,2.900001525878892,-3.6770915581902557,-2.6799983978271484,-9.983233223828066,4.623236428173769,-6.331615810827614,0.9716190151733173,9.090374692615285,58.620685119268565,12.557973238168024,3.6516174130004617,2,3.6499977111816406,4.149997711181641,2.774995803833008,-2.8250045776367045,-26.45000457763672,3,-0.33469206582370614,-1.320001220703125,111.1999969482422,-1.0000054495764215,109.5999984741211,5.00009155413138,108.8000030517578,-0.33469206582370614
5095,2020-02-21,108.1999969482422,110.1999969482422,107.6999969482422,110.0999984741211,119055.0,-0.019927577420558285,1.3809541109750414,2.1111092273132037,43.22032446286282,37.984394248860724,1.716098498595528,5.060512218810018,6.735626481610225,-0.5182292413825991,18.680721141670766,2.7000045776367045,-4.052561968424598,-4.280002975463859,-11.074303315861698,2.514297364933981,-7.677153145662771,-0.882852805264946,11.040571745882104,20.68959166975818,-27.438461237493712,3.3971501701989184,2,2.100002288818345,6.350002288818345,5.025003433227525,0.20000457763670454,-19.299995422363295,4,-0.2768021977169637,-2.0526307335857576,110.4000015258789,-1.320001220703125,111.1999969482422,-1.0000054495764215,109.5999984741211,-0.2768021977169637
5096,2020-02-24,104.6999969482422,105.5,102.1999969482422,104.0,211543.0,-0.03234750553342658,1.8695640636091508,-0.3684191505679981,28.085085660300265,37.04283382293619,5.005693014207608,7.919033637574358,10.13717868721399,3.0312028140171066,19.319872747486073,6.0,-4.51708092203171,-7.115002822875965,-14.23037532406731,0.0003696783153799288,-10.672689073471645,-3.5573165722802855,14.29576037199962,23.5848920801173,-22.08962516671143,3.557686250595674,2,2.8000030517577983,7.450000762939439,9.250001907348619,4.400001525878892,-16.349998474121108,0,-0.2836676008971062,1.3809541109750414,108.1999969482422,-2.0526307335857576,110.4000015258789,-1.320001220703125,111.1999969482422,-0.2836676008971062
5097,2020-02-25,101.1999969482422,106.4000015258789,100.5999984741211,105.5999984741211,250020.0,-0.03342884529146839,-1.07143022576202,-6.285743869209662,21.235503038061964,35.521057252205274,7.578177769231019,10.633179355498768,13.537940202580884,6.543220544920175,21.336741659514157,5.8000030517578125,-4.894877875778278,-9.770002746582023,-17.70900800509824,-1.8309974880658046,-13.739505375840139,-5.800500117323907,17.12392995711963,4.918018434361401,-35.13333295289415,3.969502629258112,2,5.500003814697251,9.800003051757798,14.625001907348619,8.400001525878892,-15.099998474121108,1,-0.21492095509769482,1.8695640636091508,104.6999969482422,1.3809541109750414,108.1999969482422,-2.0526307335857576,110.4000015258789,-0.21492095509769482
5098,2020-02-26,100.1999969482422,100.8000030517578,96.3499984741211,98.5,371150.0,-0.009881423222882546,2.068958985556833,-0.38636280879530616,19.54884436111392,34.2381062259023,7.869409025106549,10.80908892129365,14.457273469101906,7.5463518281487865,23.675996040675983,4.849998474121108,-4.698976139869885,-9.895002746582023,-18.537244993158467,-1.2527605000055786,-14.216123869870245,-5.573881623293801,17.06049425124519,23.404239530456223,-10.053852993777113,4.321121123288225,2,4.375003814697251,8.525001525878892,17.525001525878892,9.400001525878892,-17.6999969482422,2,-0.1706586726040923,-1.07143022576202,101.1999969482422,1.8695640636091508,104.6999969482422,1.3809541109750414,108.1999969482422,-0.1706586726040923
5099,2020-02-27,95.0500030517578,98.3000030517578,93.75,97.9499969482422,253380.0,-0.051397146240878655,1.527775187555643,-1.7058818249544505,17.190060341620665,32.486024315153266,12.017927699214212,15.306508357640851,19.46831782269996,12.656788188111435,25.006157974486253,6.449996948242202,-5.048123882723075,-14.132496643066418,-24.93402109641488,-3.3309721897179543,-19.53325886974065,-8.731734416392186,20.537648729700294,7.902755580126189,-20.173109656314637,5.40076222667423,2,8.224998474121108,12.374996185302749,22.799995422363295,15.199996948242202,-11.050003051757798,3,-0.04208311279929022,2.068958985556833,100.1999969482422,-1.07143022576202,101.1999969482422,1.8695640636091508,104.6999969482422,-0.04208311279929022
5100,2020-02-28,94.75,94.75,89.6500015258789,90.05000305175781,468539.0,-0.0031562655668136985,1.1702135257889936,-1.6206920138486798,20.758456832668926,31.172044933424075,11.286575544042734,15.142420966803087,19.64236313479519,12.873573041998938,25.824655782573853,5.400001525878892,-5.223553675379662,-13.644999694824222,-26.196825188724688,-1.0931742009237553,-19.920912441774462,-7.369086947873981,18.653886603312287,30.447752084305037,0.9333406840482112,6.275912746950236,2,6.475002288818359,10.625,23.099998474121094,15.75,-5.099998474121094,4,-0.11398420107396112,1.527775187555643,95.0500030517578,2.068958985556833,100.1999969482422,-1.07143022576202,101.1999969482422,-0.11398420107396112
5101,2020-03-02,95.0500030517578,98.3000030517578,93.5500030517578,96.5,285867.0,0.0031662591214542957,-1.134832924717527,-0.30851018930650687,11.973385409477132,28.607382855293576,9.868833801480179,14.287226057736646,19.16571080474658,12.481671061211344,26.076217752143805,4.75,-5.290743389486806,-12.527496719360371,-26.323356603534947,1.268363164814204,-19.42542666144766,-5.629566777273084,15.50341734226248,32.23881507987399,3.505000390600152,6.897929942087286,3,6.174999237060561,10.324996948242202,22.799995422363295,15.449996948242202,-5.550003051757798,0,-0.06470280198234202,1.1702135257889936,94.75,1.527775187555643,95.0500030517578,2.068958985556833,100.1999969482422,-0.06470280198234202
5102,2020-03-03,98.0500030517578,99.9000015258789,95.5500030517578,97.0999984741211,435677.0,0.031562334599467556,-1.148149822639916,-0.6551769497090139,24.411131405344833,26.244286609624943,5.652602369770676,10.49009836198492,15.933237374529782,9.443008500540358,27.628141103372272,4.849998474121108,-5.388748997326161,-8.679996871948262,-22.63754058961574,5.277546845719215,-15.658768730782,-1.7012250131145237,9.995007078085521,75.336326245182,43.773088366597605,6.978771858833736,3,3.174999237060561,7.324996948242202,20.24999618530275,12.449996948242202,-5.850006103515597,1,-0.09892916140467989,-1.134832924717527,95.0500030517578,1.1702135257889936,94.75,1.527775187555643,95.0500030517578,-0.09892916140467989
5103,2020-03-04,100.0999984741211,100.5,97.5500030517578,98.3000030517578,251085.0,0.0209076528154839,1.2692297534823915,1.8947228936949814,31.12448451768263,24.171919558792574,2.081366803336934,7.567977136943597,13.67302029225182,7.357895056566633,29.739837766119305,2.9499969482422017,-5.46232949914878,-5.830001449584955,-19.35364096969596,7.693638070526049,-12.591821209640457,0.9318183104705469,5.737610623246496,96.31334947343106,60.39788306552427,6.761819760055503,3,-0.17499923706054688,5.275001525878906,17.674999237060547,10.400001525878906,-4.6999969482421875,2,-0.13986014199210428,-1.148149822639916,98.0500030517578,-1.134832924717527,95.0500030517578,1.1702135257889936,94.75,-0.13986014199210428
5104,2020-03-05,97.1999969482422,102.5999984741211,96.3499984741211,101.3000030517578,230406.0,-0.02897104465619582,-1.155171279817105,-2.2777869613315533,28.492630198333543,22.535509084955986,3.2542576539541557,9.439793513408063,16.321543828965403,10.277410837595554,31.628110272746916,6.25,-5.797030361499964,-7.770002746582023,-20.883932122752256,5.343926629588211,-14.32696743466714,-1.213038058496906,6.695099240546753,58.30113669168176,18.73965456607914,6.5569646880851185,3,0.8250045776367045,8.175003051757798,20.57500076293944,13.300003051757798,-3.1499938964844034,3,-0.15123454125281266,1.2692297534823915,100.0999984741211,-1.148149822639916,98.0500030517578,-1.134832924717527,95.0500030517578,-0.15123454125281266
5105,2020-03-06,94.1500015258789,95.0999984741211,91.9000015258789,95.0,211996.0,-0.03137855471320006,5.095258855585831,0.20731639238103888,25.704795690288506,22.271032421621342,4.583696196509365,11.442192108781583,19.111673038611727,13.330979743599997,33.66937181757481,5.2999954223632955,-6.792457346730913,-9.78249816894531,-22.87183679166732,3.306840453776701,-16.327167480306315,-3.2378288575843044,8.449996948242188,21.028043380607073,-20.14001344268351,6.544669311361007,3,3.875,11.224998474121094,23.02499771118164,16.699996948242188,-3.2000045776367045,4,-0.1078067059094947,-1.155171279817105,97.1999969482422,1.2692297534823915,100.0999984741211,-1.148149822639916,98.0500030517578,-0.1078067059094947
5106,2020-03-09,87.19999694824219,92.1500015258789,85.0999984741211,87.6500015258789,392049.0,-0.07381842235792613,-2.0322583820766713,0.5294181005466246,19.145999517015156,22.038865363727254,9.823295418936269,17.54320122810398,25.706022390045547,20.231406500134483,34.38878232399225,9.050003051757812,-8.157649041873299,-15.622502517700198,-30.414123853234983,-0.8308811821654132,-23.01831318546759,-8.226691849932806,15.400001525878906,11.999991280691964,-27.11670642829734,7.395810667767392,3,6.650001525878906,15.900001525878906,28.72500228881836,23.650001525878906,4.250000000000014,0,0.028096383754358634,5.095258855585831,94.1500015258789,-1.155171279817105,97.1999969482422,1.2692297534823915,100.0999984741211,0.028096383754358634
5107,2020-03-10,86.80000305175781,90.3000030517578,86.0,88.25,324702.0,-0.004587086129392737,-1.8196713110038178,3.222182662801146,15.242164870606743,21.560345420337566,8.901977489530523,16.80428806001501,25.693247117253918,20.567816229492678,35.14707066811009,4.300003051757798,-9.324623873845056,-14.752496719360352,-30.485714953742004,0.9807215150213011,-22.61910583655117,-6.885887602169532,13.349995422363278,9.714311872209821,-23.499462508557997,7.866609117190824,3,7.049995422363281,16.29999542236328,28.64999771118164,24.04999542236328,6.099998474121094,1,0.031105954531271296,-2.0322583820766713,87.19999694824219,5.095258855585831,94.1500015258789,-1.155171279817105,97.1999969482422,0.031105954531271296
5108,2020-03-11,84.30000305175781,88.44999694824219,83.8499984741211,87.5999984741211,250339.0,-0.028801842305342773,-1.1904730764410003,2.275863701895251,14.538041140271204,21.26567662018763,9.956398131970104,18.214031405867132,27.826736115076244,23.000226242501356,36.02626506327486,4.599998474121094,-9.976974930771732,-15.967496871948242,-32.944578214488445,1.0095844705919603,-24.456037543218343,-7.478956200678141,13.742995422363279,2.4000244140625,-26.45982130457725,8.488540671270103,3,8.924995422363281,18.17499542236328,31.099998474121094,26.54999542236328,9.849998474121094,2,0.09371285421702802,-1.8196713110038178,86.80000305175781,-2.0322583820766713,87.19999694824219,5.095258855585831,94.1500015258789,0.09371285421702802
5109,2020-03-12,76.44999694824219,81.6500015258789,75.80000305175781,77.75,428846.0,-0.09311987923293363,-3.500014671964224,0.39394086517453997,12.603059737893872,20.359521387434846,16.640450443566962,24.72892560961961,35.20823280786544,30.72672838290292,36.77744627148915,8.5,-10.378668440143045,-22.165002822875977,-41.61247803213337,-2.7175276136185857,-31.888740427504672,-12.441265218247281,19.3221215258789,3.3678448220314827,-25.429742740904242,9.723737604628694,3,12.750003814697266,22.000003814697266,38.90000343322754,34.400001525878906,15.050003051757812,3,0.24787449750280777,-1.1904730764410003,84.30000305175781,-1.8196713110038178,86.80000305175781,-2.0322583820766713,87.19999694824219,0.24787449750280777
5110,2020-03-13,78.8499984741211,84.05000305175781,76.8499984741211,77.75,457906.0,0.03139308857662537,-3.9655177856877897,-0.8461506860570208,18.742443255107574,21.11163892583823,13.128442742417064,21.041006910697888,32.37084566717638,28.217521761402537,37.34563925687729,7.600006103515625,-10.665436861595268,-18.262501144409185,-38.966908344067846,2.4419060552494756,-28.614704744238523,-7.910297544579848,13.327139223974598,18.65440799392635,-10.356308272438767,10.352203599829332,3,10.35000228881836,19.60000228881836,36.25000190734863,32.0,15.800003051757812,4,0.19277114612279167,-3.500014671964224,76.44999694824219,-1.1904730764410003,84.30000305175781,-1.8196713110038178,86.80000305175781,0.19277114612279167
5111,2020-03-16,76.1500015258789,76.9000015258789,71.44999694824219,75.0,422533.0,-0.03424219404555018,3.1132086335906215,1.0454573828366127,19.112209309217036,20.522869804046252,14.377480975741122,22.313558447123654,34.573722152823194,30.828228960756505,37.977686488625785,7.400001525878906,-10.477976757982162,-19.329998016357422,-41.26637361237211,2.606377579657263,-30.298185814364757,-8.361810218350087,13.079251935875973,24.933703213815654,-6.830268356353784,10.96818779800734,3,10.874996185302734,20.124996185302734,38.92499923706055,34.69999694824219,18.650001525878892,0,0.19435318615632124,-3.9655177856877897,78.8499984741211,-3.500014671964224,76.44999694824219,-1.1904730764410003,84.30000305175781,0.19435318615632124
5112,2020-03-17,75.0999984741211,80.0999984741211,73.5,79.0,265313.0,-0.013788614979882596,1.163934467236745,-3.3913011749251987,19.0886706681527,19.18555715409848,13.219882997582772,21.76214107282243,35.07513988956448,31.780333369429258,38.67082619814111,6.599998474121094,-10.677138495971235,-18.65500106811524,-41.329722915534674,4.019720779304194,-29.99236199182495,-7.31764014440553,10.57340368493125,21.47059721105239,-10.881933398879173,11.337360923709715,3,11.924999237060547,17.424999237060547,39.20000076293945,35.75,18.0,1,0.2177097044782923,3.1132086335906215,76.1500015258789,-3.9655177856877897,78.8499984741211,-3.500014671964224,76.44999694824219,0.2177097044782923
5113,2020-03-18,69.69999694824219,75.25,69.55000305175781,74.5,341817.0,-0.0719041496084678,-1.2352969335762776,1.230769531731422,18.97184539057639,18.127692175458797,15.482282149318777,25.184897454614458,39.80414008844244,37.19294755276192,40.554726247991525,5.6999969482421875,-10.9595370777443,-21.980002593994143,-45.51220680719618,1.5522016192078922,-33.74610470059517,-10.213900487393119,13.12872416864812,1.0344406654094827,-32.98934648783659,11.76610210660102,3,12.625003814697266,21.475006103515625,44.60000228881836,41.150001525878906,22.400001525878906,2,0.3328551735068881,1.163934467236745,75.0999984741211,3.1132086335906215,76.1500015258789,-3.9655177856877897,78.8499984741211,0.3328551735068881
5114,2020-03-19,73.44999694824219,74.69999694824219,67.69999694824219,69.15000152587889,272648.0,0.053802010963998725,1.0588249153753722,-0.8958318101044939,25.959366157523732,18.155977782929376,8.950272774769175,19.525862580786992,35.32261346377925,33.4224077091003,42.742006109608724,7.0,-11.817848926883428,-16.382502365112302,-39.525132863240955,6.760128133016352,-27.95381761417663,-4.811187116047975,6.722980555621618,35.16818259024147,0.6634631359877119,11.571315249064329,3,6.475002288818359,16.800003051757812,40.85000228881836,37.400001525878906,16.20000457763672,3,0.2818244443525755,-1.2352969335762776,69.69999694824219,1.163934467236745,75.0999984741211,3.1132086335906215,76.1500015258789,0.2818244443525755
5115,2020-03-20,78.25,82.3499984741211,75.69999694824219,76.6500015258789,446534.0,0.06535062288893245,-2.7999925886043253,0.372093064518131,32.786883195540454,19.671631524987745,1.8524750853434568,13.035365303209318,29.886582115361563,28.613600923990845,43.92154003768538,8.900001525878906,-13.02736420163815,-10.084999465942388,-32.07040419576791,11.90040526388313,-21.077701830855148,0.9077028989703706,-10.550003051757812,72.01366520762106,35.6847082766246,10.992702364912763,3,0.75,12.0,36.04999923706055,32.599998474121094,12.699996948242202,4,0.1693290734824282,1.0588249153753722,73.44999694824219,-1.2352969335762776,69.69999694824219,1.163934467236745,75.0999984741211,0.1693290734824282
5116,2020-03-23,75.0,77.05000305175781,72.9000015258789,74.5,187013.0,-0.04153354632587858,-1.243245918270559,0.3125002980235081,26.50356613899156,20.922898332586055,3.5647886786974397,14.699902448710517,32.459346483796,31.854171467342553,44.1666617407012,5.349998474121094,-14.12160570001376,-11.849999618530276,-33.183714855523675,9.483715618463123,-22.516857237026983,-1.1831420000335697,-7.3000030517578125,49.82936717694205,17.67306663476797,10.6668576184967,3,3.0749969482421875,15.25,39.29999923706055,35.849998474121094,14.949996948242188,0,0.2620000203450521,-2.7999925886043253,78.25,1.0588249153753722,73.44999694824219,-1.2352969335762776,69.69999694824219,0.2620000203450521
5117,2020-03-24,79.44999694824219,79.44999694824219,76.5999984741211,79.19999694824219,256310.0,0.05933329264322906,21.79998779296875,0.5,29.931973091743274,22.633335216082955,-2.2768889446232947,8.998247623552857,27.30216029459899,27.416534060729987,43.999153975910566,4.4499969482421875,-14.842139094061721,-6.312502670288083,-26.765476556587785,14.140471216011619,-16.538989613437934,3.913984272861768,-11.456999969482425,80.20476980322412,53.843831509689835,10.226486943149853,3,-3.5749969482421875,10.800003051757812,34.85000228881836,31.400001525878906,8.200004577636719,1,0.19320335674166733,-1.243245918270559,75.0,-2.7999925886043253,78.25,1.0588249153753722,73.44999694824219,0.19320335674166733
5118,2020-03-25,83.0999984741211,90.4000015258789,80.5999984741211,82.5,284087.0,0.045940864267832504,-3.4545452969133907,2.399993896484375,36.494255519508364,25.287912525151228,-6.833642615672417,4.217716173608665,22.95023570782088,23.769106120698723,42.58741968825024,10.950004577636719,-14.55537879114776,-1.8075012207031307,-21.1169848714499,17.50198243004364,-11.462243046076509,7.847240604670247,-14.81986146545411,67.84140273280151,43.640272195550985,9.654741825373383,3,-4.049999237060547,7.150001525878906,31.200000762939453,27.75,9.5,2,0.12033694565125885,21.79998779296875,79.44999694824219,-1.243245918270559,75.0,-2.7999925886043253,78.25,0.12033694565125885
5119,2020-03-26,91.0500030517578,91.0500030517578,81.5,81.5,274322.0,0.09566792687863268,1.0000000000000029,15.916712231222082,47.28546608708222,28.459359506481746,-13.963224124037339,-4.2660457703771755,14.40200611936298,15.872720338590923,40.74796868754876,9.550003051757798,-13.94353963502033,6.342503356933577,-12.604107103555549,25.289113817422702,-3.130801873310986,15.81580858717814,-21.885071462402337,100.0,72.28290252192355,9.473305230244563,3,-11.675003051757798,-0.8000030517577983,23.24999618530275,19.799995422363295,2.8999938964844034,3,0.011532074543330051,-3.4545452969133907,83.0999984741211,21.79998779296875,79.44999694824219,-1.243245918270559,75.0,0.011532074543330051
5120,2020-03-27,83.94999694824219,90.8499984741211,83.5,89.0,231618.0,-0.07797919676597465,-1.4705889895599056,-0.5287959620943049,47.161572808925094,31.57595545089375,-6.77630532620789,2.09054918678747,20.757369546483773,22.971232938899334,38.37200355551404,7.550003051757798,-13.213479079771133,-0.21750259399414062,-18.565120953465936,18.130115765477655,-9.391311773730038,8.956306585741757,-13.471961071142587,60.88151236024868,29.88844558326236,9.1738091797359,3,-4.5749969482421875,5.0,30.35000228881836,26.900001525878906,12.050003051757812,4,0.06789761506663239,1.0000000000000029,91.0500030517578,-3.4545452969133907,83.0999984741211,21.79998779296875,79.44999694824219,0.06789761506663239
5121,2020-03-30,88.9000015258789,88.9000015258789,83.0999984741211,85.4000015258789,167955.0,0.05896372552209317,2.3142874581473216,-0.6930688881032884,51.69902717853382,35.19932839649165,-10.870695043579019,-3.524526079777246,15.085546155763666,18.03732677547535,37.06986937658544,5.8000030517578125,-11.372879022074471,5.040002059936526,-12.73693917781624,22.816943297689292,-3.8484685589398566,13.92847267881291,-17.18764761829982,85.12110142022858,49.3116299994687,8.888470618876381,3,-9.525001525878906,-1.8500022888183594,23.52499771118164,21.949996948242188,6.400001525878892,0,0.023059565660035863,-1.4705889895599056,83.94999694824219,1.0000000000000029,91.0500030517578,-3.4545452969133907,83.0999984741211,0.023059565660035863
5122,2020-03-31,88.3499984741211,92.6500015258789,88.1500015258789,92.0,311491.0,-0.006186760880962483,-1.2222247339598864,-1.0428575788225447,53.383453183393605,39.02284037347135,-9.21229493411819,-3.9405154970487217,14.9504853270127,18.585224570433894,36.01625612986318,4.5,-9.998497015753841,4.974999237060544,-11.66479247341232,21.614790947533407,-3.344896618175895,13.294895092296983,-15.477385617891287,64.31533640872777,23.276821362334275,8.319895855236435,3,-8.174999237060547,-1.2999992370605469,21.475000381469727,22.5,3.4500045776367045,1,0.018109773647474903,2.3142874581473216,88.9000015258789,-1.4705889895599056,83.94999694824219,1.0000000000000029,91.0500030517578,0.018109773647474903
5123,2020-04-01,86.0999984741211,86.9000015258789,85.0,86.5,192187.0,-0.02546689347888398,2.1666571299598822,0.10958941333115949,58.894006870530575,42.68224489713877,-4.907371591128623,-2.94408257662559,16.47192797382192,20.773709666576877,35.21640751494422,3.3499984741210938,-8.438939972850463,3.424999237060547,-11.32265138875232,18.172649862873413,-3.9488260758458864,10.79882454996698,-11.645194524319365,41.25558605032115,-4.360141603125534,7.373825312906433,4,-3.3249969482421875,-0.9500007629394531,22.750001907348633,25.25,-0.09999847412109375,2,0.0180023586437541,-1.2222247339598864,88.3499984741211,2.3142874581473216,88.9000015258789,-1.4705889895599056,83.94999694824219,0.0180023586437541
5124,2020-04-02,82.5,87.1500015258789,79.5,86.0,300359.0,-0.041811829708721104,1.6379301726609998,8.749966621526255,53.29125357993216,44.96050827318229,0.12446088473592454,-0.5289573365969886,19.31552945580789,24.306602058605606,35.24657920292807,7.650001525878906,-6.783011255966954,0.5600006103515653,-12.509395267195075,13.629396487898205,-5.974697328421755,7.094698549124885,-6.589580244112099,22.813685565709385,-25.129657697082493,6.534697938773321,4,0.27500152587890625,2.6499977111816406,24.149999618530273,26.724998474121094,3.25,3,0.12242422392874053,2.1666571299598822,86.0999984741211,-1.2222247339598864,88.3499984741211,2.3142874581473216,88.9000015258789,0.12242422392874053
5125,2020-04-03,84.0,85.44999694824219,82.5,83.0999984741211,184124.0,0.018181818181818077,-1.8095229445124632,-0.25714329310825895,57.23501858266583,48.37511410025721,-0.5298453628979303,-2.9812067419875916,17.01583443453481,22.753923891170956,34.61094038954368,2.9499969482421875,-4.531206468882715,2.567500686645502,-9.23215666492095,14.367158038211954,-3.332327989137724,8.467329362428728,-6.750413702512816,34.22052834856408,-15.946271876504078,5.899828675783225,4,0.625,1.1499977111816406,21.350000381469727,23.924999237060547,-2.6500015258789062,4,0.118452344621931,1.6379301726609998,82.5,2.1666571299598822,86.0999984741211,-1.2222247339598864,88.3499984741211,0.118452344621931
5126,2020-04-06,89.6500015258789,89.6500015258789,86.25,86.3499984741211,165074.0,0.06726192292712985,1.0606050797848976,3.6666638409697794,62.361935233788685,51.978443227151146,-4.339554493093331,-8.894262441456561,10.686226747801655,17.099531030662277,32.896049324486604,5.650001525878906,-2.50728222602487,8.095001983642575,-4.003843347877137,20.193847315162287,2.045579317882712,14.144424649402438,-11.168382010120382,77.18631443429061,22.423435722297427,6.0494226657598595,4,-3.575000762939453,-4.500003814697266,13.649999618530273,16.224998474121094,-5.849998474121094,0,0.07083099125534398,-1.8095229445124632,84.0,1.6379301726609998,82.5,2.1666571299598822,86.0999984741211,0.07083099125534398
5127,2020-04-07,89.5,92.5500030517578,88.9000015258789,92.0,218796.0,-0.0016731904442367496,1.0277751875556391,-0.7575750569892125,68.47014473923566,55.53131980712084,-2.9212394785947,-8.992671486626932,10.137643332245048,17.241031007643045,30.938145625908337,3.650001525878892,-0.9887460480910732,7.810000610351565,-4.591724638679153,20.211725859382284,1.609137985836199,14.010863234866932,-9.884909923431849,76.62833457079559,14.446677931247542,6.200862624515363,4,-3.424999237060547,-4.350002288818359,13.80000114440918,16.375,0.15000152587890625,1,0.0648045033715956,1.0606050797848976,89.6500015258789,-1.8095229445124632,84.0,1.6379301726609998,82.5,0.0648045033715956
5128,2020-04-08,92.1999969482422,92.25,89.80000305175781,90.1999969482422,152911.0,0.03016756366751072,1.333323645241483,-0.8,67.84014601973684,57.81517313297137,-4.687604896962142,-11.668737042999723,6.768927552464376,14.52738920956915,28.64542845211515,2.75,1.3717352378551908,10.114997863769545,-3.1124909209450777,23.34248664848417,3.501253471412241,16.72874225612685,-11.542113955729192,97.31796151979863,30.408991265436953,6.613744392357309,4,-6.124996185302749,-7.049999237060561,11.100004196166978,13.675003051757798,0.3000030517577983,2,-0.0043383287388713,1.0277751875556391,89.5,1.0606050797848976,89.6500015258789,-1.8095229445124632,84.0,-0.0043383287388713
5129,2020-04-09,95.4000015258789,95.4000015258789,92.0500030517578,93.0999984741211,161578.0,0.03470720914918335,1.913038286241247,1.1500015258789062,66.83022065637925,60.00057844935516,-8.05247524410963,-14.099132911269507,3.0654475984534315,11.343386204597323,25.65952758455265,3.349998474121108,3.4956264326943938,12.367502212524414,-1.8390314224362498,26.574035847485078,5.264235395044082,19.470769030004746,-13.782749050696623,100.0,32.343109424717696,7.103266817480334,4,-7.950000762939453,-10.250003814697266,7.249998092651367,10.474998474121094,-3.599998474121108,3,-0.0985325091774657,1.333323645241483,92.1999969482422,1.0277751875556391,89.5,1.0606050797848976,89.6500015258789,-0.0985325091774657
5130,2020-04-14,94.0500030517578,98.0,93.3499984741211,97.5,147594.0,-0.014150927175351269,1.0898897594595984,-1.4999966828763505,69.41895610634423,61.96945944133409,-5.720719682909888,-12.176285643608495,3.9761693018452604,12.663377345943218,23.279927981023715,4.650001525878906,5.040483869477555,10.25750350952147,-4.617496064285234,25.132503083328174,2.820003722618125,17.695003296424815,-11.054475671505855,66.38300469581105,-3.3831705031579276,7.43749978690335,4,-5.300003051757798,-11.200004577636705,7.649997711181655,11.824996948242202,-6.150001525878892,1,-0.08825095994085319,1.913038286241247,95.4000015258789,1.333323645241483,92.1999969482422,1.0277751875556391,89.5,-0.08825095994085319
5131,2020-04-15,90.9499969482422,94.5999984741211,90.1500015258789,94.0,204001.0,-0.03296125468289024,1.0941162109375,0.8840596375923744,62.05450039650439,62.93290913167973,-2.569557514063476,-8.338151850409858,6.5628051792632505,15.702271324348018,20.14688460278073,4.4499969482421875,5.286981684701914,6.4174976348877095,-8.328646613947498,21.163641883722917,-0.9555744895298943,13.790569759305313,-6.153932853620489,22.527426001148758,-44.02149804077938,7.373072124417605,4,-2.1999969482422017,-8.099998474121108,10.750003814697251,14.925003051757798,-3.2999954223632955,2,-0.10555248813899654,1.0898897594595984,94.0500030517578,1.913038286241247,95.4000015258789,1.333323645241483,92.1999969482422,-0.10555248813899654
5132,2020-04-16,91.4499969482422,92.75,90.6999969482422,91.9000015258789,162831.0,0.0054975262977143835,-1.1025622967945041,0.14754233684368115,59.371485535584064,62.98596231668567,-2.8871985275461185,-7.958481994116525,5.42860394812125,15.14823644582556,17.628075564412814,2.0500030517577983,6.120493560116358,6.099997711181658,-8.251934030623133,20.451929452986448,-1.0759681597207447,13.27596358208406,-5.069460544975101,20.12188427506786,-44.35245038017224,7.175965870902398,4,-2.6999969482422017,-8.599998474121108,7.025001525878892,12.150001525878892,1.150001525878892,3,-0.08365220504943316,1.0941162109375,90.9499969482422,1.0898897594595984,94.0500030517578,1.913038286241247,95.4000015258789,-0.08365220504943316
5133,2020-04-17,92.9000015258789,94.0500030517578,91.8499984741211,93.4000015258789,185554.0,0.01585570941524872,1.4444453863434297,1.1110998084194101,52.43100816414839,62.8903794927097,-3.655610704438928,-7.990985289936759,3.3127097996675587,13.628129399705543,14.704112612015916,2.6000061035155966,6.331305512167091,6.390002059936521,-6.288725999527884,19.068730119400925,0.050638030204311235,12.72936608966873,-5.125129491003861,35.03185394323146,-23.918116959450202,6.339364029732203,4,-2.6500015258789062,-10.050003051757812,5.5749969482421875,10.699996948242188,-2.0500030517578125,4,-0.0349838530314196,-1.1025622967945041,91.4499969482422,1.0941162109375,90.9499969482422,1.0898897594595984,94.0500030517578,-0.0349838530314196
5134,2020-04-20,94.1500015258789,94.6500015258789,91.9000015258789,94.0,124634.0,0.013455328089007512,3.782602349850398,-0.3000030517578125,65.8385066677787,63.84632261327779,-3.441142995472248,-8.021969445267999,1.3879446628963876,12.314583926136322,11.505491241989375,2.75,6.513564165902963,6.605001831054693,-4.911070653366252,18.12107431547564,0.8469655888442134,12.363038073265173,-5.148114135188862,50.95542391742758,-7.430066388352863,5.758036242210474,4,-2.0250015258789062,-11.300003051757812,3.6999969482421875,8.824996948242188,-6.849998474121094,0,-0.01752524162652691,1.4444453863434297,92.9000015258789,-1.1025622967945041,91.4499969482422,1.0941162109375,90.9499969482422,-0.01752524162652691
5135,2020-04-21,91.5,93.9499969482422,91.5,93.4000015258789,115152.0,-0.028146590365699553,-1.5789420849110924,-12.666547988403439,54.34782109462614,62.95586548670418,0.4298136628004414,-4.562327443786359,3.366832488996934,14.875404957783246,9.763277607463644,2.6500015258789062,6.479761666792086,3.2925003051757784,-7.472076387826277,14.057076998177834,-2.0897880413252494,8.674788651676806,-1.418339096192767,29.99996609157986,-23.970774258593526,5.382288346501027,4,1.9500007629394531,-8.650001525878906,2.325000762939453,7.450000762939453,-0.05000305175779829,1,0.003278721877134405,3.782602349850398,94.1500015258789,1.4444453863434297,92.9000015258789,-1.1025622967945041,91.4499969482422,0.003278721877134405
5136,2020-04-22,94.6500015258789,94.6500015258789,91.5999984741211,92.75,126830.0,0.03442624618446888,2.2105269498106708,-1.0,59.692307836769544,61.980550275319054,-2.163908913454719,-6.49786860540695,-0.2542077883478271,11.629683941800437,7.688285799934859,3.1500015258789062,7.223650926474775,5.460001754760739,-3.6956485881608643,14.615652097682343,0.8821765832999375,10.037826926221541,-3.6181399305285424,100.0,45.3823065566968,4.577825171460804,4,-0.75,-11.800003051757812,-0.8250007629394531,4.299999237060547,-2.5500030517578125,2,-0.07131537127502774,-1.5789420849110924,91.5,3.782602349850398,94.1500015258789,1.4444453863434297,92.9000015258789,-0.07131537127502774
5137,2020-04-23,94.8000030517578,95.5,92.6999969482422,94.75,123862.0,0.0015848021496109865,2.862081303208542,0.02631737452666928,64.3092101548189,61.58822406810595,-1.6573284369355576,-5.7328490617321535,-0.9734828650182692,11.36150938162892,6.0184598623525005,2.8000030517577983,7.685866541847247,4.842502975463859,-3.4036639830179922,13.08866993394571,0.7194194962229403,8.965586454704777,-3.3000030517577983,82.50007629394496,25.110194765857976,4.123083479240923,4,-0.7250022888183452,-11.950004577636705,-3.1500053405761577,1.9749946594238423,-3.8000030517577983,3,-0.07542195459609025,2.2105269498106708,94.6500015258789,-1.5789420849110924,91.5,3.782602349850398,94.1500015258789,-0.07542195459609025
5138,2020-04-24,93.0999984741211,94.5999984741211,92.3499984741211,94.4000015258789,111240.0,-0.01793253716150789,1.6470635754099685,-25.998474214227713,68.5964736163703,61.78447439699384,0.20536318927068464,-3.42063475298427,0.19668010072533093,12.94662622351727,6.019891587798481,2.4500045776367045,7.311871046334744,2.642498397827154,-5.046817472303317,10.331814267957625,-1.2021595372380887,6.487156332892397,-1.5,39.999961853027344,-20.86454505366123,3.844657935065237,4,0.9750022888183594,-10.25,-3.325000762939453,3.674999237060547,-0.1999969482421875,4,-0.005370569368365663,2.862081303208542,94.8000030517578,2.2105269498106708,94.6500015258789,-1.5789420849110924,91.5,-0.005370569368365663
5139,2020-04-27,92.0999984741211,95.3499984741211,92.0999984741211,95.0500030517578,109266.0,-0.010741138736731215,-1.203386411422867,2.2692289634611438,64.46427116589862,61.23395384805544,0.7688869040271271,-2.4642835287966136,0.6604131757554228,13.832740747929876,6.161117399812411,3.25,6.599933766272514,1.58999862670899,-6.1306246751961595,9.31062192861414,-2.270313024243592,5.450310277661572,5.900001525878906,14.999961853027344,-47.20098914445036,3.8603116509525757,4,0.7250022888183594,-9.25,-5.349996566772461,3.7250022888183594,-0.6999969482421875,0,-0.013572204350809303,1.6470635754099685,93.0999984741211,2.862081303208542,94.8000030517578,2.2105269498106708,94.6500015258789,-0.013572204350809303
5140,2020-04-28,89.6500015258789,92.1999969482422,89.1500015258789,92.0,163949.0,-0.02660148739232182,1.2181846429572045,0.7966084161142946,50.0,59.894564915110514,2.8263252708524647,0.4581270400727533,2.5539600616093736,16.107144664351452,6.088960032406028,3.0499954223632955,5.668637504098811,-1.144998550415039,-8.241618520866382,5.951621420036304,-4.6933085356407105,2.4033114348106324,8.231998443603516,7.874017640125579,-50.26549920742868,3.5483099852256696,4,2.674999237060547,-4.200000762939453,-4.562501907348633,5.249996185302734,3.5,1,-0.026213033286371257,-1.203386411422867,92.0999984741211,1.6470635754099685,93.0999984741211,2.862081303208542,94.8000030517578,-0.026213033286371257
5141,2020-04-29,90.9499969482422,91.0,87.8499984741211,90.0,143888.0,0.014500785278715567,4.999985467862177,-0.40425428301501487,52.793827102419094,59.16371397809218,1.7057027108765084,-0.7171836958473392,0.7043715852986026,14.691621295009696,5.9098691660562634,3.1500015258789062,4.57527227436519,0.05249710083009518,-6.987874476332195,7.092868677992385,-3.4676886877510498,3.57268288941124,6.582723083496077,40.52284778812446,-14.646841278260162,3.5201857885811463,4,0.7250022888183452,-5.499996185302749,-6.324996948242202,3.950000762939439,0.75,2,0.0054975262977143835,1.2181846429572045,89.6500015258789,-1.203386411422867,92.0999984741211,1.6470635754099685,93.0999984741211,0.0054975262977143835
5142,2020-04-30,89.94999694824219,92.0999984741211,89.9000015258789,91.5999984741211,137448.0,-0.010995052595428878,-1.5142931880108992,-1.7368492908655517,45.360827661367054,58.37813836667203,2.7608885055223595,0.43092386729730947,1.106036836470878,15.548348192213155,6.2438541467074264,2.1999969482421875,3.3760253948938157,-1.0275028228759737,-7.98182674063959,5.926821094887643,-4.504664781757782,2.4496591360058346,7.00175979003906,27.999979654947914,-20.936121390581214,3.4771619588818097,4,1.7250022888183594,-2.6499977111816406,-5.787498474121094,4.950000762939453,-0.5999984741210938,3,0.02390218564560964,4.999985467862177,90.9499969482422,1.2181846429572045,89.6500015258789,-1.203386411422867,92.0999984741211,0.02390218564560964
5143,2020-05-04,87.6500015258789,88.0999984741211,85.94999694824219,87.6500015258789,168947.0,-0.02556971095492877,3.7778135702417686,-0.0,33.40471525865436,54.77438376565822,4.735883755301003,3.0071750118560914,2.7170543713164648,17.679064658387347,6.388009730562781,4.0,2.7754624917223083,-3.4049983978271428,-10.162209760892921,3.3522129652386354,-6.783604079360032,-0.02639271629425366,8.755649716552739,18.085152145523374,-23.384112764755997,3.3786056815328895,5,3.0749969482421875,1.0999984741210938,-4.587501525878906,7.249996185302734,0.15000152587890625,0,0.03822017587908433,-1.5142931880108992,89.94999694824219,4.999985467862177,90.9499969482422,1.2181846429572045,89.6500015258789,0.03822017587908433
5144,2020-05-05,92.5999984741211,92.5999984741211,88.25,88.9000015258789,131163.0,0.056474579145109116,1.3513524659460663,100.0,47.309824988230375,53.99238419828091,-0.5108215077898564,-1.209363419840514,-2.852816109650547,12.578870616970647,5.7025711919616775,4.9499969482421875,2.4352706371502393,1.0399986267089787,-4.407995674272485,6.487992927690442,-1.683998523781753,3.7639957771997103,2.9692004247753943,100.0,59.13412939562063,2.7239971504907348,5,-1.875,-3.8499984741210938,-7.94999885559082,2.299999237060547,-6.299995422363281,1,0.003239773830467696,3.7778135702417686,87.6500015258789,-1.5142931880108992,89.94999694824219,4.999985467862177,90.9499969482422,0.003239773830467696
5145,2020-05-06,93.9499969482422,94.6999969482422,91.4499969482422,92.8000030517578,129479.0,0.014578817455362936,1.4528358380836957,0.3108094175674248,55.95238167322331,53.576836846775784,-1.650285429813735,-1.8716743343748448,-4.74885789171887,11.196770435445515,5.11126444855286,3.25,2.4172675362817273,1.8924972534179858,-2.3275405495395205,6.112535056375492,-0.21752164806076735,4.002516154896739,0.8496657946019468,91.42857142857144,46.25014189804907,2.110018901478751,5,-3.224998474121108,-5.199996948242202,-9.137496948242202,0.9500007629394389,-7.5499954223632955,2,-0.02714204901750139,1.3513524659460663,92.5999984741211,3.7778135702417686,87.6500015258789,-1.5142931880108992,89.94999694824219,-0.02714204901750139
5146,2020-05-07,96.0,97.25,94.25,94.5500030517578,210096.0,0.021820150275120964,-1.9268249112386397,1.2608736034816572,58.504678601416444,52.93188889639773,-3.8986359239158475,-3.6064647988301033,-7.219508543141373,8.947428302365466,5.309889303908546,3.3000030517577983,1.824289138872473,3.6250003814697322,-0.7836645965294338,8.033665359468898,1.4206678924701492,5.829332870469315,-10.050003051757812,88.93805608481183,38.913405194430986,2.204332488999586,5,-4.400001525878906,-7.25,-11.837501525878906,-1.1000022888183594,-9.650001525878906,3,-0.029687484105428097,1.4528358380836957,93.9499969482422,1.3513524659460663,92.5999984741211,3.7778135702417686,87.6500015258789,-0.029687484105428097
5147,2020-05-08,95.3000030517578,97.3499984741211,95.1500015258789,96.3499984741211,134071.0,-0.0072916348775229345,-2.2592584220133713,-0.7241362981047519,54.61538890409875,51.37843503947867,-3.486944759926658,-2.5820499296827535,-6.8441333386826955,9.462749333522808,5.955852958709438,2.1999969482421875,1.8769941706937487,2.635003280639637,-1.7402999744609673,7.010306535740241,0.4473516530893278,4.822654908189946,-9.12400604248046,82.01758642128561,28.8531943465018,2.1876516275503057,5,-3.6500053405761577,-6.550003051757798,-12.087503433227525,-0.40000534057615766,-4.650001525878892,4,-0.037775508795738655,-1.9268249112386397,96.0,1.4528358380836957,93.9499969482422,1.3513524659460663,92.5999984741211,-0.037775508795738655
5148,2020-05-11,91.8000030517578,97.6999969482422,90.75,97.0,202683.0,-0.03672612684072152,1.106062602736871,4.952399636693861,45.84070954198502,49.30915041459938,-0.2131574707770767,0.9343517531091408,-3.6838804642976015,12.771813369519876,6.317972968880089,6.949996948242202,1.3694652351919672,-0.8449970245361413,-5.232888621582845,3.542894572510562,-3.038942823059486,1.3489487739872033,-5.177045983886714,37.56618199139351,-15.221741194346613,2.193945798523349,5,0.02499389648438921,-3.0500030517577983,-8.187503814697251,3.0999946594238423,-0.3500061035155966,0,-0.026688502137144465,-2.2592584220133713,95.3000030517578,-1.9268249112386397,96.0,1.4528358380836957,93.9499969482422,-0.026688502137144465
5149,2020-05-12,86.0,91.5500030517578,86.0,91.5500030517578,332344.0,-0.06318085902990322,1.000000000000005,1.0673089055627065,41.24203651419213,48.33604336062073,5.174744207385075,6.3179469011867155,1.8679991667918472,18.346811993367538,6.448269236883708,5.800003051757798,0.5097018920286729,-6.174999999999997,-11.276136235919708,-1.0738637640802864,-8.725568117959853,-3.6244318820401418,11.699996948242202,0.0,-53.37075778036609,2.5505681179598554,5,5.8249969482421875,2.75,-2.0375003814697266,8.549999237060547,4.0500030517578125,1,0.020930268043695577,1.106062602736871,91.8000030517578,-2.2592584220133713,95.3000030517578,-1.9268249112386397,96.0,0.020930268043695577
5150,2020-05-13,85.75,87.9000015258789,83.80000305175781,85.5,229089.0,-0.0029069767441860517,-1.2465782630870463,-0.045045020276307766,34.385958055451525,46.29072457762433,5.379011570085581,6.233862443346965,1.8715264315614348,18.377649803130964,6.344877885230099,4.099998474121094,-0.41149381219442205,-6.009999847412104,-11.776017223029939,-0.24398247179426846,-8.893008535221014,-3.126991159603193,11.949996948242202,14.028761183379974,-32.062185850669394,2.883008687808916,5,5.0,4.5,-1.7875003814697266,8.64999771118164,5.5,2,0.006414029758108564,1.000000000000005,86.0,1.106062602736871,91.8000030517578,-2.2592584220133713,95.3000030517578,0.006414029758108564
5151,2020-05-14,81.3499984741211,85.30000305175781,81.1500015258789,84.69999694824219,227178.0,-0.051311971147275925,-1.2133386501844283,-13.399993896484375,29.465637082546834,44.52459229108875,9.246404318872678,10.41158764646309,5.95917361146887,22.50513095311743,6.8923707737069035,4.599998474121094,-1.2730778554032014,-9.930001449584964,-17.343035037668415,-2.516967861501513,-13.636518243626682,-6.2234846555432455,15.793998718261733,1.2084411091252645,-38.61319478382941,3.706516794041724,5,8.075000762939453,8.22500228881836,3.5375003814697266,13.049999237060547,7.200004577636719,3,0.06207748182520634,-1.2465782630870463,85.75,1.000000000000005,86.0,1.106062602736871,91.8000030517578,0.06207748182520634
5152,2020-05-15,83.80000305175781,84.8499984741211,80.6500015258789,82.25,219726.0,0.030116836184282292,1.3013720391628973,-0.4626876888845365,36.1194066561586,44.82622466858922,6.517685319164258,7.75677292901517,3.122130121840428,19.75097472318268,7.495590321159719,4.1999969482421875,-1.4322499681689607,-7.097497177124026,-15.228301526936903,1.0333071726888505,-11.162899352030465,-3.032095002217588,12.384354400634777,18.47508722346792,-20.443119536569416,4.0654021749064375,5,5.374996185302734,5.524997711181641,1.8124961853027344,10.599994659423828,6.149993896484375,4,0.030429538538182532,-1.2133386501844283,81.3499984741211,-1.2465782630870463,85.75,1.000000000000005,86.0,0.030429538538182532
5153,2020-05-18,89.6500015258789,89.94999694824219,84.9000015258789,85.44999694824219,202085.0,0.06980904846158453,1.104166766007836,2.7096750376546797,46.80573985250498,44.770215209064176,1.0965339389220787,1.7400202768602355,-3.1209972655077536,13.629350935365665,7.5746931008121825,6.149993896484375,-1.6537229999415928,-1.084998703002924,-9.17710686109146,7.007109455085612,-5.131052782047192,2.961055376041344,5.291607452392583,82.56879578073554,38.94691125900127,4.046054079044271,5,-0.4750022888183594,-0.3250007629394531,-4.037502288818359,4.749996185302734,-3.4500045776367188,0,0.01115448949224307,1.3013720391628973,83.80000305175781,-1.2133386501844283,81.3499984741211,-1.2465782630870463,85.75,0.01115448949224307
5154,2020-05-19,92.5,92.8000030517578,89.80000305175781,90.4499969482422,215504.0,0.03179027803249279,1.2641431211889282,0.4880954327224341,53.67741811000072,44.51744147981722,-1.9770488450097616,-1.3069376185662804,-6.245622867773662,10.51994546530021,7.414889371302973,3.150001525878892,-1.503898901516152,1.8474998474121094,-6.130857504723011,9.82585719954723,-2.1416788286554436,5.836678523479662,1.2982803820800797,97.53083939027655,47.34696037743019,3.98917867606756,5,-3.325000762939453,-3.174999237060547,-6.887500762939453,1.8999977111816406,-4.6999969482421875,1,-0.011351384343327497,1.104166766007836,89.6500015258789,1.3013720391628973,83.80000305175781,-1.2133386501844283,81.3499984741211,-0.011351384343327497
5155,2020-05-20,91.8000030517578,93.3000030517578,91.3000030517578,92.5,169820.0,-0.007567534575591339,-1.352945400364377,-0.3414614176510525,51.11403176868388,43.69625849840249,-1.8037885215934182,-0.6148357552399801,-5.735723778060205,10.969798567157781,7.350748624403485,2.0,-0.8268732759754585,1.1325027465820199,-6.853687841294118,9.118693334458158,-2.860592547356049,5.125598040520089,-11.150001525878892,88.14229392042873,35.218818318162334,3.993095293938071,5,-2.6250038146972514,-2.475002288818345,-5.500003814697251,2.5999946594238423,-3.749999999999986,2,-0.019063180194158758,1.2641431211889282,92.5,1.104166766007836,89.6500015258789,1.3013720391628973,83.80000305175781,-0.019063180194158758
5156,2020-05-21,87.9000015258789,90.9499969482422,87.80000305175781,90.9499969482422,103051.0,-0.04248367534018527,1.0655728683314516,4.357155313351431,47.503050364231605,42.905998660639476,0.9235145833183083,2.9023491917117497,-1.8510041760082458,14.58964822495912,7.290190913083647,3.999999999999986,-0.9931613528156902,-2.4299987792968807,-10.276848620219567,5.416851061625806,-6.353423699758224,1.4934261411644627,-6.996999969482417,57.31224605126115,1.1850531621936682,3.923424920461345,5,1.2749977111816406,1.2749977111816406,-2.1000022888183594,6.499996185302734,-0.8499984741210938,3,0.03811147230907408,-1.352945400364377,91.8000030517578,1.2641431211889282,92.5,1.104166766007836,89.6500015258789,0.03811147230907408
5157,2020-05-22,87.6500015258789,88.5,85.44999694824219,87.3499984741211,170878.0,-0.0028441410200248374,2.0500030517578125,-0.09836180394177592,50.0,43.36814204486336,-0.02878327098103739,2.7291489268233136,-1.606611230167033,14.53284442940577,7.214212215245997,3.0500030517578125,-1.5839055475914847,-2.3224987030029354,-9.960593558259689,5.315596152253818,-6.141546130631312,1.4965487246254412,-6.49905993957519,32.73808929114769,-27.036204830647094,3.819047427628379,5,-0.6749992370605469,1.5249977111816406,-1.8500022888183594,6.749996185302734,-0.8499984741210938,4,0.010268129038345508,1.0655728683314516,87.9000015258789,-1.352945400364377,91.8000030517578,1.2641431211889282,92.5,0.010268129038345508
5158,2020-05-25,92.5999984741211,92.6999969482422,88.0999984741211,88.5999984741211,101335.0,0.056474579145109116,1.1904770554875288,13.333197701032502,50.0,44.34124909884201,-5.4237301729602905,-2.382372891014441,-6.424216638115212,9.343227627788679,6.93944252952904,5.0499954223632955,-2.3684717266808804,2.652498245239258,-4.945664186210308,10.250660676688824,-1.1465829704855253,6.451579460964041,-11.206075658508297,91.08275116724802,34.89322658971486,3.79908121572478,5,-5.624996185302734,-3.424999237060547,-6.799999237060547,1.7999992370605469,-3.3499984741210938,0,-0.028617727532895154,2.0500030517578125,87.6500015258789,1.0655728683314516,87.9000015258789,-1.352945400364377,91.8000030517578,-0.028617727532895154
5159,2020-05-26,90.8499984741211,93.3499984741211,89.69999694824219,91.0999984741211,295589.0,-0.01889848843236286,-1.8627428687685872,-0.0625,46.0659919364661,45.639030641176966,-3.2557894817422834,-0.7703158151026344,-4.306362746559984,10.839402129380105,6.486257259068376,3.6500015258789062,-3.0801363284028582,0.9649982452392578,-6.578984689617343,8.508981180095859,-2.8069932221890497,4.736989712667565,-9.217954053785391,68.35443649206302,15.935759554304596,3.7719914674283026,5,-3.8499984741210938,-1.6749992370605469,-4.299999237060547,3.549999237060547,2.0,1,-0.05118328678016959,1.1904770554875288,92.5999984741211,2.0500030517578125,87.6500015258789,1.0655728683314516,87.9000015258789,-0.05118328678016959
5160,2020-05-27,87.30000305175781,91.1999969482422,86.4000015258789,91.0,292506.0,-0.03907534927889411,1.3414664101199398,14.79998779296875,39.36430532207242,46.73888266779092,0.6003266805899585,2.734811904235272,-0.49955139906529666,14.11873900039808,6.824270428589066,4.7999954223632955,-3.376872948182097,-2.4674972534179744,-10.099580977313181,5.164586470477232,-6.283539115365571,1.3485446085296218,-5.199240469270691,23.4177942555499,-23.374255235258268,3.816041861947603,5,-0.3000030517578125,1.8749961853027344,0.18749618530273438,7.099994659423828,5.049995422363281,2,0.005727376661184724,-1.8627428687685872,90.8499984741211,1.1904770554875288,92.5999984741211,2.0500030517578125,87.6500015258789,0.005727376661184724
5161,2020-05-28,91.4499969482422,91.6999969482422,87.4000015258789,88.0999984741211,228651.0,0.04753715637356826,1.233764741085981,-0.9054057397838238,45.65951871670636,47.798895118962896,-2.197396222696284,-1.450152702693245,-4.252168802131095,9.70989052068299,7.285572293188325,4.399993896484389,-2.9457237943557715,1.6574966430664233,-5.99414688170944,9.309140167842287,-2.1683251193215085,5.483318405454355,-8.899264930089728,75.94935241904895,32.22457410264144,3.8258217623879287,5,-2.3249969482422017,-2.274997711181655,-3.2999973297119283,2.950000762939439,2.3500061035155966,3,-0.03717872072110273,1.3414664101199398,87.30000305175781,-1.8627428687685872,90.8499984741211,1.1904770554875288,92.5999984741211,-0.03717872072110273
5162,2020-05-29,92.0999984741211,93.0999984741211,90.25,91.0500030517578,238162.0,0.007107726053252605,-1.150941006100633,0.31343161212596315,50.36144033435507,48.19397295027957,-1.7279402780854412,-2.035166869532418,-4.455197802064788,8.787815737668083,7.580540443716374,2.8499984741210938,-2.2235584615625754,2.19999809265137,-5.521059215266277,9.921055400569017,-1.6605305613074535,6.0605267466101935,-9.11729579772988,82.01438059169,35.96105784034296,3.860528653958821,5,-2.700000762939453,-2.924999237060547,-3.7249984741210938,2.299999237060547,0.40000152587890625,4,-0.054831655874373,1.233764741085981,91.4499969482422,1.3414664101199398,87.30000305175781,-1.8627428687685872,90.8499984741211,-0.054831655874373
5163,2020-06-02,91.0,93.5,89.5,93.3000030517578,165446.0,-0.011943523261079947,1.962966311946515,-2.1904886466847886,56.793480514354044,48.54020210631884,-0.4652299259041257,-0.7076060487019618,-2.737708452025913,9.582631652662343,7.47990133984395,4.0,-0.832594697546682,0.9324996948242159,-6.728149282692826,8.593148672341258,-2.897824793934305,4.762824183582737,-7.602605491699592,64.78872482702225,12.376669076487303,3.8303244887585186,6,-1.5250015258789062,-1.8250007629394531,-2.5375003814697266,3.3999977111816406,-0.6999969482422017,1,-0.046153812618045964,-1.150941006100633,92.0999984741211,1.233764741085981,91.4499969482422,1.3414664101199398,87.30000305175781,-0.046153812618045964
5164,2020-06-03,92.9000015258789,93.3000030517578,89.6500015258789,91.1500015258789,144255.0,0.020879137647020984,1.862742868768608,-0.7608685556580225,59.29779390390374,49.44950901023215,-2.5731147505082816,-2.7236211850151193,-4.106301798166854,7.340689766892922,7.724918832342438,3.650001525878892,0.2675445455859915,2.8175010681152344,-4.865170399716234,10.500172535946703,-1.023834665800507,6.658836802030976,-8.896450688076527,91.54931544974217,32.86587573822895,3.841335733915736,6,-3.4250030517578125,-3.7250022888183594,-4.437501907348633,-2.2500038146972656,-3.3499984741210938,2,-0.03928957444486303,1.962966311946515,91.0,-1.150941006100633,92.0999984741211,1.233764741085981,91.4499969482422,-0.03928957444486303
5165,2020-06-04,91.4000015258789,92.8000030517578,89.6500015258789,92.3000030517578,238456.0,-0.016146393706809037,2.31578841698225,-0.5142865862165097,64.13503024288738,51.29750677452724,-1.2693026954884203,-1.5014349771464879,-2.2361093836478005,8.513699638209772,7.607340830689041,3.25,0.5258749202788806,1.4450008392334013,-6.049762249194885,8.939763927661687,-2.3023807049807345,5.192382383447537,-6.826663738344664,65.57378689469807,-0.364162237367637,3.7473815442141416,6,-1.9250030517578125,-2.2250022888183594,-3.562501907348633,-1.1500015258789062,-1.5,3,0.01586429895005681,1.862742868768608,92.9000015258789,1.962966311946515,91.0,-1.150941006100633,92.0999984741211,0.01586429895005681
5166,2020-06-05,93.1500015258789,93.3000030517578,90.6500015258789,91.5999984741211,185077.0,0.01914660799545498,1.8648570627340648,-1.7222226931717306,63.414638417971496,52.78802215430184,-2.454377797711601,-3.6637390894373425,-3.483176007010215,6.448356199129876,7.012535045168199,2.650001525878892,0.2859782899415677,3.337500762939456,-3.771787297049613,10.446788822928525,-0.21714326705507858,6.8921447929339905,-8.041064005596724,91.25003814697266,18.510747912968014,3.554644029994534,6,-3.200000762939453,-3.9750022888183594,-4.262500762939453,-2.9000015258789062,-2.099998474121108,4,-0.00858833106444512,2.31578841698225,91.4000015258789,1.862742868768608,92.9000015258789,1.962966311946515,91.0,-0.00858833106444512
5167,2020-06-08,91.6999969482422,92.6500015258789,89.80000305175781,92.6500015258789,172403.0,-0.015566339816257213,4.999967876388342,-0.6129049723865592,53.36616771995781,53.16204078985271,-0.4128851833087168,-2.632221859225851,-1.680176486385406,7.537853093156258,6.4325318219083965,3.3499984741210938,0.17356328721827197,2.0674964904785327,-4.626984310929814,8.761977291886879,-1.2797439102256334,5.414736891182699,-6.087595679176957,54.99992370605504,-15.814567432036199,3.3472404007041727,6,-1.7499961853027486,-2.524997711181655,-3.1374969482422017,-1.4499969482422017,-2.500000000000014,0,0.022900830680516737,1.8648570627340648,93.1500015258789,2.31578841698225,91.4000015258789,1.862742868768608,92.9000015258789,0.022900830680516737
5168,2020-06-09,89.3499984741211,93.25,89.19999694824219,91.6500015258789,209173.0,-0.025627028923975947,-2.1153796495181756,2.4210441779969685,44.74123096949387,53.014845126855796,1.5953916596339894,-0.5008621337983641,0.8851192729764961,9.498841856598233,6.77999469147843,4.0500030517578125,0.4849263092226579,-0.1600017547607422,-6.776694543796779,6.456691034275295,-3.468348149278768,3.1483446397572834,-3.264341281199762,3.6585683555515986,-61.141943622733756,3.3083463945180194,6,0.6000022888183594,-0.17499923706054688,0.13750076293945312,0.9000015258789062,2.349998474121108,1,0.03525463435560394,4.999967876388342,91.6999969482422,1.8648570627340648,93.1500015258789,2.31578841698225,91.4000015258789,0.03525463435560394
5169,2020-06-10,87.80000305175781,90.0999984741211,87.0,89.25,192426.0,-0.01734745885655742,-1.0327838507141607,0.6304326192671811,43.5064909329069,53.47508797250407,2.980699579266755,1.2552569469429784,2.3805482416696293,10.659638884807535,6.828466593389266,3.0999984741210938,0.676484411054517,-1.799997329711914,-8.262845807882186,4.662851148458358,-5.031421568797043,1.431426909373215,-1.2694852904117653,12.698454987805114,-47.11916429714473,3.231424239085134,6,2.4499969482421875,1.3749961853027344,1.9374961853027344,2.4499969482421875,1.149993896484375,2,0.02847380311053338,-2.1153796495181756,89.3499984741211,4.999967876388342,91.6999969482422,1.8648570627340648,93.1500015258789,0.02847380311053338
5170,2020-06-11,86.30000305175781,87.6500015258789,85.55000305175781,87.0,127406.0,-0.01708428186632016,1.0999984741210938,0.4827575320698328,47.18309991583484,53.64437477240723,4.83207664231513,2.949812940558644,4.036316051444658,11.732219309451523,6.628000718546992,2.25,0.4565633072078441,-3.3274974822998047,-9.725725919954016,3.0707309553544064,-6.52661170112691,-0.12838326347269913,7.1999969482421875,9.677419354838728,-48.3727815125859,3.1991142188271047,6,3.2249984741210938,2.8749961853027344,3.4374961853027344,3.9499969482421875,2.0999984741210938,3,0.03765932659412341,-1.0327838507141607,87.80000305175781,-2.1153796495181756,89.3499984741211,4.999967876388342,91.6999969482422,0.03765932659412341
5171,2020-06-12,86.4000015258789,87.9000015258789,84.8499984741211,85.6500015258789,137604.0,0.0011587308294893628,-1.5957405363288097,-1.071433242506812,47.787609424481374,53.35839356019905,4.403475966656103,3.4230478120981616,3.936881115893314,11.19146323340641,6.061767436297883,3.0500030517578125,0.5416959566491499,-3.479999160766596,-8.812656972902488,1.8526586513692962,-6.146328066834542,-0.8136702546986498,6.940998535156254,18.45241393090858,-41.031591538418425,2.6663289060679443,6,2.7749977111816406,2.7749977111816406,3.3374977111816406,3.8499984741210938,2.5499954223632812,4,0.04050925854384002,1.0999984741210938,86.30000305175781,-1.0327838507141607,87.80000305175781,-2.1153796495181756,89.3499984741211,0.04050925854384002
5172,2020-06-15,86.3499984741211,86.9000015258789,84.75,85.0,181008.0,-0.0005787390147538041,-1.3243278910274123,1.7999979654947917,36.61669710801724,51.11652873727273,3.9695018971093674,3.8724266309547772,4.004609240322054,10.824684176134511,5.3971910033868555,2.1500015258789062,1.2541541308622328,-3.6575019836425753,-8.475151714608685,1.1601477473235349,-6.06632684912563,-1.2486771181595202,6.651361523437501,18.823511460248163,-35.148935264544754,2.4088248654830537,6,2.6750030517578125,2.825000762939453,3.825000762939453,2.5999984741210938,2.1500015258789062,0,0.054429700760739275,-1.5957405363288097,86.4000015258789,1.0999984741210938,86.30000305175781,-1.0327838507141607,87.80000305175781,0.054429700760739275
5173,2020-06-16,90.6500015258789,90.75,87.44999694824219,88.3499984741211,206243.0,0.049797372643226145,1.64000244140625,1.703707889933144,49.613905414338085,50.040541127321,-0.4306577778279177,-0.36766821606505573,-0.15480155254181227,6.127075378524665,5.355580290119153,4.400001525878906,1.481123742167739,0.5925010681152401,-4.230280604759969,5.415282740990449,-1.8188897683223644,3.0038919045528445,1.856276871826168,98.33335876464844,44.272483196252836,2.4113908364376075,6,-1.625,-1.4750022888183594,-0.45000267028808594,-3.6000022888183594,-1.9000015258789062,1,-0.01599563765283296,-1.3243278910274123,86.3499984741211,-1.5957405363288097,86.4000015258789,1.0999984741210938,86.30000305175781,-0.01599563765283296
5174,2020-06-17,91.4499969482422,92.1500015258789,89.69999694824219,90.5500030517578,149331.0,0.008825101035822014,1.1304359363908367,0.3913011749252112,58.9632721179996,49.4659013356668,-1.629305559468449,-1.3179315998320362,-0.6859535247253774,4.9444599089960946,5.621467959249643,2.4500045776367188,1.4174183147462571,1.4449966430664176,-3.287854432615802,6.177847718748637,-0.9214288947746923,3.8114221809075275,-6.699996948242202,90.54048063113656,31.25664600588253,2.366425537841113,6,-2.4249954223632955,-4.374996185302749,-1.162498474121108,-4.399997711181655,0.10000610351559658,2,0.002733734372254659,1.64000244140625,90.6500015258789,-1.3243278910274123,86.3499984741211,-1.5957405363288097,86.4000015258789,0.002733734372254659
5175,2020-06-18,90.05000305175781,91.8499984741211,89.5999984741211,91.5999984741211,98019.0,-0.015308845743064792,1.1951268529235533,-1.7222288155707977,46.56864138394263,47.59412388744136,-0.49276717015578697,-0.05877914505357751,0.9238018584519239,5.927454517060241,5.822758898042844,2.25,1.0963723281188607,0.1325027465820341,-4.524722360908669,4.789727854072737,-2.1961098071633103,2.4611153003273785,-5.152003021240233,71.62164809321881,13.849144597289595,2.3286125537453506,6,-1.0500030517578125,-2.9750022888183594,0.23749542236328125,-4.900005340576172,-2.1500015258789062,3,-0.012215503234168423,1.1304359363908367,91.4499969482422,1.64000244140625,90.6500015258789,-1.3243278910274123,86.3499984741211,-0.012215503234168423
5176,2020-06-19,91.25,91.8000030517578,90.0,90.5500030517578,174766.0,0.013325895697665624,1.0000000000000158,-0.451612268102647,47.97136298929663,46.99470113959013,-2.224558548267737,-1.048701908692351,-0.230309009661255,4.348330423436309,5.678440791445705,1.8000030517577983,0.4989782551334514,1.1649997711181612,-3.4272229840502177,5.75722252628654,-1.1311116064660354,3.461111148702358,-6.206959939575199,87.83781972569238,31.76311220297785,2.2961113775841917,6,-2.25,-4.174999237060547,-0.75,-6.100002288818359,-2.0999984741210938,4,-0.031232859990368178,1.1951268529235533,90.05000305175781,1.1304359363908367,91.4499969482422,1.64000244140625,90.6500015258789,-0.031232859990368178
5177,2020-06-22,88.55000305175781,90.6999969482422,87.8499984741211,90.3499984741211,116991.0,-0.029589007651969146,1.2800057373221818,-2.57143324250676,44.56763132039009,46.97541228968971,-0.02053777601825857,1.8152466712825799,2.4899816272015585,6.648054211591443,5.335379075428355,3.4000015258789062,-0.2737257892216718,-1.5799972534179716,-6.088630357515598,2.9286358506796546,-3.8343138054667776,0.6743192986308344,-3.3648237620239314,23.404362386147632,-30.26403570833834,2.2543165520488095,6,-0.10000228881835938,-1.4750022888183594,0.9499969482421875,-3.400005340576172,0.29999542236328125,0,0.004517152825512349,1.0000000000000158,91.25,1.1951268529235533,90.05000305175781,1.1304359363908367,91.4499969482422,0.004517152825512349
5178,2020-06-23,89.94999694824219,91.0,88.5999984741211,89.19999694824219,112453.0,0.015810207207627824,-1.4615438788685002,-0.4166677263074908,43.310641198421536,46.953651208080224,-1.4823571518015797,0.21770376464124297,1.0399255940439076,4.858251282905684,5.712813895630234,2.4499969482421875,-1.1535025613746797,-0.047503280639645595,-4.403679877261467,4.308673315982176,-2.2255915789505565,2.1305850176712653,-4.6255212137854045,48.83713915650893,-0.03794274468020831,2.1780882983109136,6,-1.4999961853027344,-0.8249969482421875,-0.6999969482421875,-4.799999237060547,2.3000030517578125,1,-0.016120033323364424,1.2800057373221818,88.55000305175781,1.0000000000000158,91.25,1.1951268529235533,90.05000305175781,-0.016120033323364424
5179,2020-06-24,86.19999694824219,90.25,86.19999694824219,90.05000305175781,115847.0,-0.04168982909646757,-1.1038943538606656,-5.133341471354167,39.300393369391415,46.077794925142065,2.2538281285687845,3.7961036885796346,4.592094461835799,8.2629341222829,6.390371123996699,4.0500030517578125,-1.6159878431709842,-3.5650032043457003,-8.215989659266938,1.0859832505755378,-5.890496431806312,-1.2395099768850883,-0.7390106979569566,0.0,-44.831084662307504,2.325493227460618,6,2.2500038146972656,2.9250030517578125,3.0500030517578125,-1.0499992370605469,3.4000015258789062,2,0.02958240303986237,-1.4615438788685002,89.94999694824219,1.2800057373221818,88.55000305175781,1.0000000000000158,91.25,0.02958240303986237
5180,2020-06-25,87.80000305175781,88.25,84.80000305175781,86.25,118166.0,0.01856155638237822,1.816327547442437,-0.4025975570122942,38.9233923055854,45.0928819119314,0.9934444487890346,2.356284910324291,2.852291731728158,6.368117152715058,6.69205605556234,3.4499969482421875,-1.567444698072805,-1.989997100830081,-6.590293639727477,2.6102994380673152,-4.290145370278779,0.31015116861861713,4.349998474121094,42.85714285714295,3.7367318560876086,2.3001482694486954,6,0.6499977111816406,1.3249969482421875,1.4499969482421875,-2.650005340576172,0.8499984741210938,3,0.04271070466580018,-1.1038943538606656,86.19999694824219,-1.4615438788685002,89.94999694824219,1.2800057373221818,88.55000305175781,0.04271070466580018
5181,2020-06-26,88.05000305175781,89.4000015258789,86.6500015258789,88.19999694824219,123809.0,0.00284738031105336,1.1568601638373115,-0.09677006526811116,42.04793723612911,45.69635303727716,1.1198780704432068,1.9378607870219184,2.5624555755470624,5.807396588113477,6.9796415907379785,2.75,-1.3407934647314335,-1.5699974060058537,-6.163286831427229,3.0232920194155213,-3.866642118716541,0.7266473067048338,3.9529985046386713,52.419380640524906,14.67527915892012,2.2966447127106844,6,0.4249992370605469,1.0749969482421875,1.1999969482421875,-2.900005340576172,1.9499969482421875,4,-0.001703594783417972,1.816327547442437,87.80000305175781,-1.1038943538606656,86.19999694824219,-1.4615438788685002,89.94999694824219,-0.001703594783417972
5182,2020-06-29,87.05000305175781,88.8499984741211,86.5,88.0,76589.0,-0.011357183024879314,-1.2926780251434695,6.333570701932858,44.675932385144854,45.147689367366794,2.491638374260205,2.677401237130013,3.4940590362027137,6.430224864718156,7.560563885680108,2.3499984741210938,-1.1582625277650322,-2.317497634887701,-6.891942337672319,2.256947067896917,-4.604719986280017,-0.030275283495384997,4.808938534545902,36.290340443440314,-5.527191006478795,2.2872223513923093,6,1.4249992370605469,2.0749969482421875,2.1249961853027344,-4.200004577636719,2.0,0,0.024124048253880925,1.1568601638373115,88.05000305175781,1.816327547442437,87.80000305175781,-1.1038943538606656,86.19999694824219,0.024124048253880925
5183,2020-06-30,86.80000305175781,87.1500015258789,85.0,87.0,138372.0,-0.002871912593171988,7.600006103515625,0.210523779694502,47.536944331694706,43.8780973911107,2.389349701696162,2.736939034442173,3.6246021533730755,6.280206442458393,8.161952024093132,2.1500015258789062,-0.9917639570692103,-2.3574977874755803,-7.001482623305847,2.2864870483546866,-4.679490205390707,-0.035505369560453914,4.917759763854988,36.697268255261484,-8.4399616336298,2.321992417915131,6,1.5249977111816406,2.3249969482421875,1.2749977111816406,-3.9500045776367188,5.049995422363281,1,0.023617457952632703,-1.2926780251434695,87.05000305175781,1.1568601638373115,88.05000305175781,1.816327547442437,87.80000305175781,0.023617457952632703
5184,2020-07-01,89.25,89.25,86.0,86.19999694824219,106604.0,0.02822577030073692,1.1311454086099508,-15.250247959105822,56.9411742741658,45.03060104557994,-0.4531931932447293,-0.0005559588277463945,1.0408571573720735,3.4355864253158472,8.562018352856875,3.25,-0.42267649627066817,0.2749992370605412,-4.02377527953459,4.573773753655672,-1.8743880212370243,2.4243864953581067,2.329407620335701,96.73909618181848,45.17010725897326,2.1493872582975637,7,-0.9499969482421875,-0.125,-1.1749992370605469,-6.400001525878906,1.8499984741210938,2,0.03361344537815136,7.600006103515625,86.80000305175781,-1.2926780251434695,87.05000305175781,1.1568601638373115,88.05000305175781,0.03361344537815136
5185,2020-07-02,92.8499984741211,93.8000030517578,88.80000305175781,89.75,365676.0,0.04033611735709908,-1.0000030517624634,1.0163919253570803,63.030304898536684,46.70381681327328,-4.038986158812193,-3.6747614214257567,-2.56838412261655,-0.5181568704539359,8.858364654683132,4.999999999999986,-0.4431436924633374,3.8024978637695312,-0.7119771046058361,8.316972832144899,1.5452603795818476,6.059735347957215,-8.049995422363281,89.20449717972608,32.06484447931783,2.2572374841876823,7,-3.5499954223632812,-3.5749969482421875,-4.76249885559082,-10.0,0.09999847412110796,3,-0.03500269309003634,1.1311454086099508,89.25,7.600006103515625,86.80000305175781,-1.2926780251434695,87.05000305175781,-0.03500269309003634
5186,2020-07-03,92.3499984741211,93.8499984741211,91.9000015258789,93.0999984741211,114471.0,-0.005385029706159394,-1.363641407882812,-0.24193560295626879,61.904770554875356,48.63016561710498,-3.7621751471047133,-3.4127416995705886,-2.185177039456349,-0.29058113703365507,9.28620119192632,1.9499969482421875,-0.8172450549648715,3.3424980163574247,-1.0308971064173988,7.715893139132248,1.15580045497002,5.529195577744829,-7.369995422363274,83.05084453532669,20.194306641944493,2.186697561387411,7,-3.0249977111816406,-3.049999237060547,-4.26249885559082,-9.5,2.2000045776367045,4,-0.04006493783840204,-1.0000030517624634,92.8499984741211,1.1311454086099508,89.25,7.600006103515625,86.80000305175781,-0.04006493783840204
5187,2020-07-06,93.8000030517578,93.9000015258789,92.8000030517578,93.8000030517578,98508.0,0.01570118680665744,10.000152590217546,-0.0,57.04698857160214,50.15642643634727,-4.9049596933078305,-4.951203193528741,-3.742369108351326,-2.052051923659107,9.559043791124724,1.5500030517578125,-0.7153881059228269,4.687502288818351,-0.04423425131898284,9.419238828955685,2.321634018749691,7.053370558887011,-8.465200183105452,98.87642183172287,38.83414166298046,2.3658682700686664,7,-4.450000762939439,-4.475002288818345,-4.650003433227525,-10.950004577636705,-3.0500030517577983,0,-0.0405117582955834,-1.363641407882812,92.3499984741211,-1.0000030517624634,92.8499984741211,1.1311454086099508,89.25,-0.0405117582955834
5188,2020-07-07,92.5,93.6500015258789,91.1500015258789,92.9499969482422,153153.0,-0.013859307137127352,1.7026937859817555,-100.0,52.29760059619482,51.600560572658765,-3.5818712782918,-3.587018265376315,-2.512065057324193,-1.039108923225399,9.559468264321849,2.650001525878892,-0.768838860790396,3.229999160766596,-1.738786377447866,8.198784698981058,0.7456063916593649,5.714391929873827,-6.6512852119140575,82.27846512063616,25.01608588351985,2.484392769107231,7,-3.1499977111816406,-3.174999237060547,-3.2125015258789062,-9.650001525878906,0.15000152587890625,1,-0.03729726430532099,10.000152590217546,93.8000030517578,-1.363641407882812,92.3499984741211,-1.0000030517624634,92.8499984741211,-0.03729726430532099
5189,2020-07-08,90.3000030517578,92.5500030517578,90.1500015258789,92.0,153582.0,-0.023783750791807612,-1.400001525878892,3.7777966159166327,50.52854136261986,52.89002157899592,-0.8259884719984427,-1.2544402580605691,-0.37653038787225057,0.8661043827875545,9.190663193803825,2.400001525878892,-0.5710107428864433,0.9050022125243942,-4.033769257455731,5.843773682504519,-1.5643835224656613,3.3743879475144496,-3.9682110594042825,29.41177350564772,-24.95880658239152,2.469385734990061,7,-0.8500022888183452,-0.9750022888183452,-0.975004196166978,-7.4500045776367045,2.5499954223632955,2,0.017164954263344523,1.7026937859817555,92.5,10.000152590217546,93.8000030517578,-1.363641407882812,92.3499984741211,0.017164954263344523
5190,2020-07-09,89.55000305175781,91.3499984741211,89.44999694824219,91.1500015258789,181776.0,-0.00830564755983565,-1.1111002793189535,0.9411772625683202,46.33621299167672,53.36649666294565,0.22166494647063928,-0.2619021975008593,0.37794600357501906,1.3235470902583302,8.577316678646874,1.9000015258789062,-0.4578071034700457,-0.0074977874755859375,-4.726470504334614,4.711474929383442,-2.366984145905093,2.351988570953921,-2.7641184873927784,2.2473258571058734,-45.911592222599744,2.3594863584295136,7,-0.10000228881835938,-0.22500228881835938,-0.2250041961669922,-6.700004577636719,2.2999954223632812,3,0.017308714344402842,-1.400001525878892,90.3000030517578,1.7026937859817555,92.5,10.000152590217546,93.8000030517578,0.017308714344402842
5191,2020-07-10,89.9000015258789,91.5500030517578,88.9000015258789,89.25,93540.0,0.003908413871508198,-2.9259326238930092,-0.4062513411057864,53.23740664968562,54.317771581227966,0.1806871391874978,-0.3544161638852472,-0.005325922611149281,0.6816531387532052,7.844384591874825,2.650001525878892,0.10698686038169569,0.16750068664551065,-4.311957608686825,4.646958981977846,-2.072228461020657,2.4072298343116785,-2.68726994382304,20.0,-29.997636885752797,2.239729147666168,7,-0.4500007629394531,-0.5750007629394531,-0.5750026702880859,-7.0500030517578125,2.0,4,0.03392653359950515,-1.1111002793189535,89.55000305175781,-1.400001525878892,90.3000030517578,1.7026937859817555,92.5,0.03392653359950515
5192,2020-07-13,91.0500030517578,91.1500015258789,88.5999984741211,90.4499969482422,87454.0,0.012792007857172827,5.3749833107631275,0.9230841461553373,52.66991693591752,54.88810187058605,-0.38246499545695656,-1.1955475717244752,-1.1436858877529943,-0.7692936881623353,7.080861306569873,2.5500030517578125,0.6305800993211506,1.0825019836425582,-3.1352882614908992,5.300292228776016,-1.0263931389241776,3.191397106209294,-3.436035273072548,48.514912813446784,-1.5622054717265144,2.1088951225667296,7,-1.1000022888183452,-1.7250022888183452,-1.4875030517577983,-5.600002288818345,-0.05000305175779829,0,0.038440416064680516,-2.9259326238930092,89.9000015258789,-1.1111002793189535,89.55000305175781,-1.400001525878892,90.3000030517578,0.038440416064680516
5193,2020-07-14,89.19999694824219,90.1500015258789,88.0999984741211,90.0999984741211,183507.0,-0.02031857266895387,3.0999748231901307,-1.499987284471868,58.02138513811238,55.008125299913445,2.0604614923055777,0.5694542036209498,0.7708516386613127,0.740406749348935,7.374481295753603,2.9500045776367045,1.0181975481419698,-0.6950038909912166,-4.913246582148787,3.5232388001663537,-2.804125236570002,1.4141174545875685,-1.2088671447253176,24.719041406138906,-30.3833112536307,2.109121345578784,7,1.8000030517578125,0.12500381469726562,0.3625030517578125,-3.7499961853027344,2.4500045776367188,1,0.01737671642138272,5.3749833107631275,91.0500030517578,-2.9259326238930092,89.9000015258789,-1.1111002793189535,89.55000305175781,0.01737671642138272
5194,2020-07-15,91.6999969482422,91.6999969482422,86.30000305175781,90.0,258220.0,0.028026906788467976,5.352945400364327,-1.8888822955961673,59.948960923499044,54.66575374713149,-0.06197628032721525,-2.01412114864047,-1.7938138329274125,-2.0760427430634962,8.20202599638819,5.399993896484389,1.4938744366109944,1.792496109008809,-2.446578695999065,6.031570914016683,-0.3270412934951281,3.912033511512746,2.2000045776367045,100.0,41.55802013213386,2.1195374025039366,7,-1.5999946594238423,-2.3749961853027486,-2.1374969482422017,-4.399997711181655,0.45000457763670454,2,0.010359919402973539,3.0999748231901307,89.19999694824219,5.3749833107631275,91.0500030517578,-2.9259326238930092,89.9000015258789,0.010359919402973539
5195,2020-07-16,88.94999694824219,90.6500015258789,87.9000015258789,90.6500015258789,197755.0,-0.02998909587262233,2.2352854059051355,-1.000004487887184,52.036184723815985,53.569244210347115,2.320674239250579,0.6843296897976643,0.8147110489849041,0.3734317912137328,9.049803043959113,3.7999954223632955,1.8841622435899126,-0.902503585815424,-5.162287206733524,3.3572800351026757,-3.0323953962744667,1.2273882246436187,4.798004608154301,49.074016513419146,-9.71133082134618,2.129891810459048,7,1.1500053405761719,0.3750038146972656,0.7625026702880859,-0.1999969482421875,2.9500045776367188,3,0.04384487531964987,5.352945400364327,91.6999969482422,3.0999748231901307,89.19999694824219,5.3749833107631275,91.0500030517578,0.04384487531964987
5196,2020-07-17,88.4000015258789,90.5,88.0,89.1500015258789,163078.0,-0.006183197765406434,-2.2258001004124788,0.4411752826234276,53.11777916622176,53.13266538752708,2.516025835215899,1.064437049064992,1.1478356113029804,0.6725375779488729,9.943395016621578,2.5,1.8560611583304762,-1.3099990844726506,-5.563615933257779,2.943617764312478,-3.436807508865215,0.8168093399199137,5.199040060424807,38.888904587249186,-21.80246499498282,2.126808424392561,7,1.5750007629394531,0.9249992370605469,0.9499988555908203,0.34999847412109375,5.099998474121094,4,0.039027114125469886,2.2352854059051355,88.94999694824219,5.352945400364327,91.6999969482422,3.0999748231901307,89.19999694824219,0.039027114125469886
5197,2020-07-20,88.94999694824219,89.5,87.55000305175781,88.25,227635.0,0.006221667566400191,1.166659602424448,-0.9333292643229166,54.897481082922326,53.42154099716347,1.3474010995380183,0.5754481710949051,0.4054553628087234,-0.0718113440974264,10.388465808602342,1.9499969482421875,1.3390152665667188,-0.7800033569335909,-5.014373474309309,3.4543667604421273,-2.897188415621457,1.3371817017542753,4.503063867370614,49.074016513419146,-14.0471681067595,2.1171850586878596,7,0.475006103515625,0.3750038146972656,0.22500228881835938,-0.1999969482421875,5.5500030517578125,0,0.03316475187012369,-2.2258001004124788,88.4000015258789,2.2352854059051355,88.94999694824219,5.352945400364327,91.6999969482422,0.03316475187012369
5198,2020-07-21,88.5,89.94999694824219,87.75,89.55000305175781,195028.0,-0.005058987787307401,1.3783868493331464,-1.5000108991825614,48.12030046434147,53.15395867513253,1.3078642772372575,0.960490000696737,0.7667046465548424,0.19520942776799188,10.875530438047706,2.1999969482421875,0.8394553690584985,-1.1575004577636747,-5.425529869988267,3.110528954460918,-3.291515163875971,0.9765142483486215,4.809999660335706,40.74073027516703,-17.379165041587775,2.134014706112298,7,0.5,0.8500022888183594,0.6000003814697266,0.25,6.900001525878906,1,0.02824858757062154,1.166659602424448,88.94999694824219,-2.2258001004124788,88.4000015258789,2.2352854059051355,88.94999694824219,0.02824858757062154
5199,2020-07-22,88.75,89.0999984741211,87.4000015258789,88.5999984741211,101234.0,0.0028248587570620654,3.0,-0.14285818086698734,37.65060587049789,52.18889121722377,0.9106375701446154,0.9605741793688622,0.6160122600673503,-0.1559399026217818,10.84638041561576,1.6999969482421875,0.3722780648340489,-1.0350006103515597,-5.0104637038382975,2.940462483135178,-3.0227321570949215,0.9527309363918022,4.419799728164151,41.53841458834135,-12.126950362561843,1.9877315467433672,7,0.25,0.6000022888183594,0.35000038146972656,0.0,6.050003051757798,2,0.03267607353102986,1.3783868493331464,88.5,1.166659602424448,88.94999694824219,-2.2258001004124788,88.4000015258789,0.03267607353102986
5200,2020-07-23,91.5500030517578,91.5500030517578,88.1500015258789,88.4000015258789,146866.0,0.03154933016065131,1.1587300818403647,20.999796551548656,47.883610164613216,51.594024941104614,-1.7610207958871342,-1.6275277724828783,-2.0420399099443642,-3.0370470982543054,10.143461135693082,3.400001525878892,0.16555206196881045,1.5775024414062386,-2.3572910901797997,5.512295972992277,-0.3898943243867734,3.5448992071992507,1.4824007428782267,100.0,47.984116465555985,1.9673967657930174,7,-2.5500030517577983,-2.200000762939439,-3.5000019073486186,-2.8000030517577983,3.75,3,0.006553778854402559,3.0,88.75,1.3783868493331464,88.5,1.166659602424448,88.94999694824219,0.006553778854402559
5201,2020-07-24,87.9000015258789,90.5,87.8499984741211,90.5,177031.0,-0.03986893942335934,1.0384639085411123,-0.8253959411640792,36.01895271908387,49.74391780590088,1.7605908286134593,2.11931837659489,1.8522727827570122,0.5050121243072567,9.795280578599934,3.7000045776367045,0.06806131007415672,-2.0649990081787166,-6.0157612588538,1.8857632424963668,-4.040380133516251,-0.089617882841182,4.997754253899558,12.048188341186439,-32.63398867802959,1.9753811253375415,7,1.0999984741210938,1.4500007629394531,0.1374988555908203,0.8499984741210938,6.5,4,0.04550625632039784,1.1587300818403647,91.5500030517578,3.0,88.75,1.3783868493331464,88.5,0.04550625632039784
5202,2020-07-27,89.1500015258789,89.55000305175781,87.3499984741211,88.0,102146.0,0.014220705100124409,1.2564096544870516,-0.4423085387646829,42.04275723841228,47.9685147059342,0.23773262022427843,1.0906287234275283,0.7871631715406693,-0.8946587877400134,9.454584676407116,2.2000045776367188,0.17330360771538267,-0.9199989318847628,-4.650019239390062,2.8100213756205363,-2.7850090856374123,0.9450112218678868,3.6157991993391505,42.85716880743625,2.8096064538103533,1.8650101537526478,7,-0.15000152587890625,0.20000076293945312,-1.1125011444091797,0.17499923706054688,5.5,0,0.048794149183030155,1.0384639085411123,87.9000015258789,1.1587300818403647,91.5500030517578,3.0,88.75,0.048794149183030155
5203,2020-07-28,88.8499984741211,89.75,88.3499984741211,89.5,116461.0,-0.0033651491488839724,1.4347820318045816,-0.5652179681954184,46.21408756631898,46.44241766624753,0.5396134321156154,1.6359635442249356,1.0837908004656498,-0.7803232215892706,8.705891329455836,1.4000015258789062,0.05398316897006339,-1.3225017547607365,-4.776634057765207,2.1316305482437343,-3.049567906262979,0.404564396741506,3.7864862976277607,35.71424678884596,-5.444091269386469,1.727066151502238,7,0.6000022888183594,0.5000038146972656,-1.0874977111816406,0.4750022888183594,9.75,1,0.06359033903106437,1.2564096544870516,89.1500015258789,1.0384639085411123,87.9000015258789,1.1587300818403647,91.5500030517578,0.06359033903106437
5204,2020-07-29,92.25,92.25,88.19999694824219,88.55000305175781,169549.0,0.03826675953032477,1.1891926444328056,-5.692289634611547,56.19265268411162,46.904247439613705,-3.1001828857929183,-1.610323888698332,-2.3720254533080123,-4.301801567393937,8.522920239366913,4.0500030517578125,-0.06291151472241552,1.927499771118164,-1.6173227236832872,5.472322265919615,0.15508852371743842,3.6999110185188897,0.2597551373490319,100.0,51.69231420456182,1.7724112474007248,7,-2.450000762939453,-2.8999977111816406,-3.4624996185302734,-2.924999237060547,2.1500015258789062,2,0.03414635800410748,1.4347820318045816,88.8499984741211,1.2564096544870516,89.1500015258789,1.0384639085411123,87.9000015258789,0.03414635800410748
5205,2020-07-30,89.5999984741211,91.75,88.0999984741211,91.6999969482422,182764.0,-0.028726303803565334,2.3181763010691534,-0.5675676232973071,49.377587187179074,46.48867055305341,-0.3892121105440083,0.8260644696701007,0.2127837630246603,-1.7412200171925747,8.674957346926956,4.150001525878906,-0.2291415427404644,-0.5600017547607479,-3.9095666086448517,2.789563099123356,-2.2347841817027927,1.114780672181297,2.785561621516109,45.91835304778647,-5.723447409050166,1.6747824269420488,7,0.20000076293945312,-0.24999618530273438,-0.8124980926513672,-0.2749977111816406,3.9000015258789062,3,0.05803576636375296,1.1891926444328056,92.25,1.4347820318045816,88.8499984741211,1.2564096544870516,89.1500015258789,0.05803576636375296
5206,2020-07-31,88.6500015258789,90.9499969482422,88.5,89.4000015258789,145927.0,-0.010602644692193519,-3.66664729048293,0.35714311664625864,44.979076626250055,45.386625613423156,0.6704853942938058,1.5648868636590407,1.2109331714603684,-0.776103283078811,8.822922043459174,2.4499969482422017,-0.6814590913111545,-1.3249988555908203,-4.5724280338584435,1.922430322676803,-2.948713444724632,0.2987157335429913,3.613847428880703,26.5306662639178,-24.453010452468824,1.623714589133809,7,1.1499977111816406,0.7999992370605469,0.1374988555908203,0.6749992370605469,7.0499954223632955,4,0.07501411631603427,2.3181763010691534,89.5999984741211,1.1891926444328056,92.25,1.4347820318045816,88.8499984741211,0.07501411631603427
5207,2020-08-03,90.0,90.5,88.19999694824219,89.0,95661.0,0.015228408921425629,1.3000030517578125,-1.3333333333333333,51.709408676123644,45.78541541473229,-0.5754181817671906,-0.08895589833467454,-0.06617346255697498,-2.096591534974209,8.919639937843439,2.3000030517578125,-0.7267026195124515,0.21499977111815838,-2.4894025138862332,2.91940205612255,-1.1372013713840374,1.5672009136203542,2.1445720366995715,45.78315246466121,-8.170754911224847,1.3522011425021994,8,-0.20000076293945312,-0.5499992370605469,-1.1999988555908203,-0.6749992370605469,5.0,0,0.04888890584309902,-3.66664729048293,88.6500015258789,2.3181763010691534,89.5999984741211,1.1891926444328056,92.25,0.04888890584309902
5208,2020-08-04,89.05000305175781,91.0999984741211,88.25,90.5,110318.0,-0.010555521647135468,1.1509471987101976,-1.4499969482421875,43.93593819943417,46.48378567350299,0.5149542672713352,0.6211713994257764,0.7876015390315274,-1.0823910850050424,9.5586358313907,2.8499984741210938,-0.7787177477858052,-0.5624973297119169,-2.9604957850893783,1.8355011256655445,-1.7614965574006476,0.6365018979768138,2.977677605242917,22.891668152712846,-24.195174079655978,1.1989992276887331,8,0.7499961853027344,0.3999977111816406,-0.2500019073486328,0.12499618530273438,6.249999999999986,1,0.06288599980020493,1.3000030517578125,90.0,-3.66664729048293,88.6500015258789,2.3181763010691534,89.5999984741211,0.06288599980020493
5209,2020-08-05,91.8499984741211,91.8499984741211,88.75,89.8499984741211,147638.0,0.031442957062403076,2.0999984741210938,-1.3793132478137793,56.6210122018133,47.45460812208078,-2.010486536655506,-2.167897563515538,-2.021647164718331,-3.6759071472989717,10.064066379721831,3.0999984741210938,-0.8490506285253616,2.159998321533209,-0.4244897093913522,4.74448635245777,0.8677543060709354,3.452242336995482,0.06312863077478426,100.0,50.968350388245526,1.2922440154622772,8,-2.049999237060547,-1.8999977111816406,-3.124998092651367,-2.674999237060547,2.7000045776367045,2,0.07348938608748945,1.1509471987101976,89.05000305175781,1.3000030517578125,90.0,-3.66664729048293,88.6500015258789,0.07348938608748945
5210,2020-08-06,91.0999984741211,92.0,90.3499984741211,91.4499969482422,140089.0,-0.008165487343054334,1.2758569887664097,-0.17499923706055398,56.10859291121937,49.68679036565139,-1.4874543030323508,-1.3658496927054387,-1.1753618219207027,-2.7600139626947566,10.42662125225711,1.6500015258789062,-0.7127831764399701,1.332498550415039,-1.3262058868500333,3.9912029876801114,0.003146331782502898,2.6618507690475752,-4.799995422363281,76.31576833964431,24.927049849275377,1.329352218632534,8,-1.2999992370605469,-0.9999961853027344,-2.3874969482421875,-1.9249992370605469,1.8000030517578125,3,0.03622396385325133,2.0999984741210938,91.8499984741211,1.1509471987101976,89.05000305175781,1.3000030517578125,90.0,0.03622396385325133
5211,2020-08-07,92.9499969482422,93.1500015258789,89.80000305175781,90.1999969482422,109450.0,0.020307338146077436,1.126976976249662,-7.857177111716302,58.5470107763596,51.52059631431219,-2.844955498416681,-3.136441332006356,-3.039379789950104,-4.388566168137501,10.819120915607641,3.3499984741210938,-0.3195893875541458,3.0299972534179886,0.01348214540055892,6.046512361435418,1.5217396994092809,4.538254807426696,-6.535993957519551,95.95950721863386,42.44891621656912,1.5082575540087146,8,-2.3249969482422017,-2.8499946594238423,-3.6624946594238423,-3.774997711181655,-0.4499969482422017,4,0.005917192789840042,1.2758569887664097,91.0999984741211,2.0999984741210938,91.8499984741211,1.1509471987101976,89.05000305175781,0.005917192789840042
5212,2020-08-10,94.5500030517578,96.0,93.75,94.0,183320.0,0.017213621904759613,-3.2857018295961518,0.20000110973010846,62.321796944389014,53.31034180076442,-4.0212999570417765,-4.70185856003441,-4.656056926159877,-5.73880832439464,11.489438686229441,3.0500030517577983,-0.28562243578502944,4.455003356933574,0.8198098955271291,8.090196818340019,2.6374066262303586,6.272600087636789,-7.8665601196289,81.29036195816514,25.083642212529355,1.8175967307032201,8,-2.5000038146972514,-3.400001525878892,-5.237503051757798,-5.375003814697251,-1.7000045776367045,0,0.01216281183888368,1.126976976249662,92.9499969482422,1.2758569887664097,91.0999984741211,2.0999984741210938,91.8499984741211,0.01216281183888368
5213,2020-08-11,90.75,95.4000015258789,90.3499984741211,94.9000015258789,168948.0,-0.040190406442161986,-1.040403386523265,-7.545415452906284,53.55871808823163,53.0176824012222,0.08555885556752685,-0.8219194502178198,-0.8817633311230963,-1.6223798773570195,11.499046263370127,5.0500030517578125,0.2663288483741155,0.5775001525878878,-3.0434148130313616,4.198415118207137,-1.232957330221737,2.3879576353975125,-3.5075636437988322,27.586206896551722,-29.217024545021886,1.810457482809622,8,1.2999992370605469,0.40000152587890625,-1.4124984741210938,-1.5750007629394531,6.150001525878906,1,0.04683195592286493,-3.2857018295961518,94.5500030517578,1.126976976249662,92.9499969482422,1.2758569887664097,91.0999984741211,0.04683195592286493
5214,2020-08-12,92.6500015258789,92.9499969482422,88.30000305175781,90.8000030517578,182444.0,0.020936655932549897,2.795929933826359,-0.4457826009423712,52.02205567830217,53.31151223356921,-1.957597784364637,-2.790152370339257,-2.8471783025741075,-3.251571986373065,10.785673714522368,4.649993896484389,0.6473342408130378,2.430001449584964,-1.2986080381760132,6.158610937345941,0.5656967057044682,4.294306193465459,-4.882111351049815,56.493509067093115,4.941456280543299,1.864304743880489,8,-0.5500030517578125,-1.5,-3.3125,-3.4750022888183594,7.75,2,0.028602282592933292,-1.040403386523265,90.75,-3.2857018295961518,94.5500030517578,1.126976976249662,92.9499969482422,0.028602282592933292
5215,2020-08-13,92.8499984741211,93.0,91.0999984741211,92.1999969482422,98209.0,0.0021586286556760648,2.999983938194171,0.35135246594605596,60.42104620682567,55.02728663141095,-1.841783875142923,-2.8279822099194973,-3.0632565162722187,-3.2534895971638065,10.027263083346025,1.9000015258789062,0.9688375436069094,2.4349983215332003,-1.4197456979635916,6.289742341029992,0.5076263117848043,4.362370331281596,-4.58818170978175,59.09087306069631,2.436846019322516,1.927372009748396,8,-0.75,-1.6999969482421875,-3.4624977111816406,-3.674999237060547,8.550003051757812,3,0.018309150302361354,2.795929933826359,92.6500015258789,-1.040403386523265,90.75,-3.2857018295961518,94.5500030517578,0.018309150302361354
5216,2020-08-14,91.8499984741211,93.25,91.3499984741211,92.9000015258789,78700.0,-0.0107700594123189,1.1714303152901786,-1.6153855182694579,55.744674357962104,55.475649484948555,-0.3801002146496586,-1.6403672612379552,-2.1477057918779394,-2.007321037024667,9.226280110861017,1.9000015258789062,0.763051459958163,1.262498474121088,-2.5206879073440263,5.045684855586202,-0.6290947166114762,3.1540916648536523,-3.5499954223632812,46.103854926510074,-11.787472349054568,1.8915931907325585,8,0.27500152587890625,-0.6999969482421875,-2.4624977111816406,-2.674999237060547,6.650001525878906,4,0.011431715505729079,2.999983938194171,92.8499984741211,2.795929933826359,92.6500015258789,-1.040403386523265,90.75,0.011431715505729079
5217,2020-08-17,91.9000015258789,91.9499969482422,90.5500030517578,91.5999984741211,58566.0,0.000544399048323374,6.000076295109128,-0.2857163617339747,56.559146347866275,56.878228168107675,-0.14778623466254714,-1.5368254959657008,-2.236573107367292,-1.87941937458109,8.325870382279557,1.3999938964844034,0.9448265748635123,1.165001296997076,-2.579200925550097,4.909203519544249,-0.7070998142765177,3.0371024082706697,-3.137998657226561,50.704214757831146,-9.579589798015611,1.8721011112735881,8,0.25,-0.75,-2.512500762939453,-2.7250022888183594,8.400001525878892,0,0.006528818978878137,1.1714303152901786,91.8499984741211,2.999983938194171,92.8499984741211,2.795929933826359,92.6500015258789,0.006528818978878137
5218,2020-08-18,91.0,92.0,90.4000015258789,91.5500030517578,85470.0,-0.009793269977536045,1.2068990918370568,-1.833324856314484,46.9879518072289,55.80788812426497,1.1822360257915818,-0.46370131418971994,-1.3109361731190177,-0.8632205928727501,7.5911943458449445,1.5999984741210938,1.3324051584088892,0.13999977111816975,-3.453942140411783,3.7339416826481227,-1.6569711846468067,1.9369707268831462,-1.8037173034667973,54.545426521949544,-0.6850292420763395,1.7969709557649776,8,1.1500015258789062,0.15000152587890625,-1.3624992370605469,-1.8250007629394531,10.900001525878906,1,0.0203296535617703,6.000076295109128,91.9000015258789,1.1714303152901786,91.8499984741211,2.999983938194171,92.8499984741211,0.0203296535617703
5219,2020-08-19,91.6500015258789,92.1999969482422,90.0,91.0,88102.0,0.007142873910757297,1.5142931880108745,-1.1818143986683618,55.46667480468751,55.73656389020587,0.5597446215700899,-0.9331451978719372,-1.877252039390413,-1.5190043837029776,6.761327738274986,2.1999969482422017,1.4615204542958224,0.6450012207031222,-2.8222740129263286,4.112276454332573,-1.0886363961115961,2.3786388375178404,-2.0454957911376965,50.76927771935096,-5.406151154787551,1.7336376168147232,8,0.5,-0.5,-1.4875011444091797,-2.4750022888183594,11.75,2,0.057283141435819473,1.2068990918370568,91.0,6.000076295109128,91.9000015258789,1.1714303152901786,91.8499984741211,0.057283141435819473
5220,2020-08-20,92.1500015258789,92.4000015258789,90.4499969482422,91.0,95493.0,0.0054555372796019075,1.3636397264517628,1.7692289634611547,59.56283993532944,55.84943379675808,0.25071639625865316,-1.4607852923575138,-2.237674037434388,-1.908571022357421,6.875373826764543,1.9500045776367045,1.9149453202987985,1.1150012969970646,-2.382380828790531,4.61238342278466,-0.6336897658967331,2.8636923598908623,-2.161766135222166,66.15389310396634,5.971304044673282,1.7486910628937946,8,0.0,-0.4750022888183594,-2.4375,-2.9750022888183594,12.150001525878892,3,0.08952794208780479,1.5142931880108745,91.6500015258789,1.2068990918370568,91.0,6.000076295109128,91.9000015258789,0.08952794208780479
5221,2020-08-21,91.9000015258789,92.1999969482422,90.6500015258789,92.1500015258789,65210.0,-0.002712967942054667,7.857348389065064,-0.21739101590229082,55.52325877967868,55.094040667345816,0.3756108150494697,-0.9441577707839173,-1.8513470042026938,-1.627507716787818,6.8897922723652885,1.5499954223632955,1.8276203249796765,0.665001296997076,-2.5211694326083887,3.8511720266025407,-0.9280840678056563,2.2580866617998083,-1.9000015258789062,79.16667991213487,16.453687227373926,1.5930853648027337,8,-0.049999237060546875,-0.22500228881835938,-2.1875,-2.7250022888183594,15.099998474121094,4,0.10337323005729027,1.3636397264517628,92.1500015258789,1.5142931880108745,91.6500015258789,1.2068990918370568,91.0,0.10337323005729027
5222,2020-08-24,93.5,94.5,92.3000030517578,92.3000030517578,119117.0,0.017410211616487592,-2.6666709052299002,-4.799987792968807,62.46497318386281,56.08362456686039,-1.5522271989440526,-2.3205306350762953,-3.292003560490997,-3.1780416309282913,6.809334402921021,2.5999984741210938,1.852502220564304,2.047499847412112,-1.1332772389325783,5.228276933756803,0.4571113042397741,3.6378883905844503,-3.1400000000000006,77.77777777777779,9.613423255115492,1.5903885431723424,8,-2.0999984741210938,-1.8250007629394531,-3.8499984741210938,-4.325000762939453,15.400001525878906,0,0.053475935828877,7.857348389065064,91.9000015258789,1.3636397264517628,92.1500015258789,1.5142931880108745,91.6500015258789,0.053475935828877
5223,2020-08-25,94.5,94.75,93.4499969482422,93.8499984741211,89082.0,0.010695187165775444,1.2608718727816488,0.5416693157687206,58.25545097297296,56.77622404404603,-2.1951978920098725,-3.0309415530998365,-4.2563794292291846,-4.086333861123933,6.845991115363874,1.3000030517577983,1.6856942041418108,2.7649997711181697,-0.4460172220101839,5.976016764246523,1.1594912745539858,4.370508267682354,-3.8499984741210938,94.73684210526315,29.33544956469072,1.605508496564178,8,-2.125,-2.825000762939453,-5.124998092651367,-5.325000762939453,13.5,1,0.06137569366939477,-2.6666709052299002,93.5,7.857348389065064,91.9000015258789,1.3636397264517628,92.1500015258789,0.06137569366939477
5224,2020-08-26,95.4000015258789,95.5,94.0500030517578,94.25,82485.0,0.009523825670676223,1.1481460550334492,1.7692289634611547,63.27160435685197,57.09295272738229,-2.977170279296814,-3.881878858517098,-5.135354424373844,-4.830981405802646,7.1739994289190925,1.4499969482422017,1.2788304822716583,3.5075012207031193,-0.09502354835134952,7.110025989757588,1.706238836175885,5.308763605230354,-4.429000091552737,98.01983339225336,32.59457088084267,1.8012623845272335,8,-2.6500015258789062,-3.7250022888183594,-6.225000381469727,-6.225002288818359,13.900001525878892,2,0.06813417081798234,1.2608718727816488,94.5,-2.6666709052299002,93.5,7.857348389065064,91.9000015258789,0.06813417081798234
5225,2020-08-27,94.8000030517578,96.0,94.5,95.6999969482422,142753.0,-0.006289292080968623,1.0,-0.7826023498504224,56.187306330912264,57.14213405771009,-2.314912391303224,-3.0275590761242483,-4.475735039920508,-4.101491451120964,7.630358750364769,1.5,1.3914279847712265,2.6475025177001754,-1.0085633165557084,6.303568351956059,0.8194696005722335,4.475535434828117,-3.527261703491206,77.5701441029039,15.346014867867012,1.828032917127945,8,-1.8000030517577983,-3.1250038146972514,-5.625001907348619,-5.625003814697251,14.5,3,0.09071728056196138,1.1481460550334492,95.4000015258789,1.2608718727816488,94.5,-2.6666709052299002,93.5,0.09071728056196138
5226,2020-08-28,95.3000030517578,95.5,93.8000030517578,95.0,98882.0,0.005274261433589,3.857155313351539,-0.3333389847749898,52.707580034241374,56.7141822450851,-2.541309975234313,-3.1661431025327573,-4.9477602388241735,-4.55799228651189,7.981352342327843,1.6999969482422017,1.4443948259632862,2.815002441406236,-0.7069745559749236,6.336979438787395,1.054013942715656,4.5759909400968155,-3.743626184387196,81.08114795676367,20.390178027722243,1.760988498690578,8,-2.3000030517577983,-3.6250038146972514,-6.125001907348619,-8.025001525878892,15.0,4,0.09443861187614089,1.0,94.8000030517578,1.1481460550334492,95.4000015258789,1.2608718727816488,94.5,0.09443861187614089
5227,2020-08-31,94.4000015258789,95.8499984741211,93.9000015258789,95.75,120923.0,-0.00944387719893458,1.516132525435492,-4.499949137887401,66.66666666666666,58.900706118355956,-1.3962170427939924,-2.023340707061493,-3.942622939829306,-3.616888352208335,8.53634262238478,1.9499969482421875,1.2238888378064274,1.6950008392334013,-1.7215079716197152,5.111509650086518,-0.013253566193156985,3.4032552446599595,-2.5770072705505385,37.255036890322,-26.482366160541922,1.7082544054265565,8,-1.4000015258789062,-2.7250022888183594,-5.225000381469727,-7.125,17.199996948242188,0,0.13347455794973606,3.857155313351539,95.3000030517578,1.0,94.8000030517578,1.1481460550334492,95.4000015258789,0.13347455794973606
5228,2020-09-01,94.6500015258789,95.1999969482422,93.9499969482422,95.0,88255.0,0.002648305041938581,2.3333672420982836,0.25925842201337124,60.75268464359253,59.48804054490096,-1.200233056600709,-1.9313111817781277,-4.127547365755873,-3.8670261790340135,8.86912914634595,1.25,1.226437092190281,1.6650009155273438,-1.388919793731887,4.718921624786574,0.13804056089772132,3.191961270156966,-2.5763869258702385,38.636347873130326,-24.942608783761443,1.526960354629618,9,-1.4250030517578125,-2.6000022888183594,-5.475000381469727,-7.375,17.650001525878892,1,0.1505546726917253,1.516132525435492,94.4000015258789,3.857155313351539,95.3000030517578,1.0,94.8000030517578,0.1505546726917253
5229,2020-09-02,98.5999984741211,99.6999969482422,95.75,96.0,220819.0,0.0417326665035731,-1.5483863822623964,-7.428599455040872,72.0306461891037,60.87335235087588,-4.5379062506647045,-5.638790310139342,-7.844335508790678,-7.845288262793659,9.477772733971356,5.0499954223632955,1.3171614553352953,5.277497863769526,1.3770958135487632,9.177899913990288,3.3272968386591373,7.227698888879914,-6.29080075011295,81.35593877857131,16.498372550064502,1.9502010251103836,9,-3.424999237060547,-4.700000762939453,-9.199996948242188,-11.324996948242188,15.400001525878906,2,0.09533470254916954,2.3333672420982836,94.6500015258789,1.516132525435492,94.4000015258789,3.857155313351539,95.3000030517578,0.09533470254916954
5230,2020-09-03,94.4000015258789,99.5,94.25,98.8000030517578,116565.0,-0.042596318592687754,-1.234040377313774,-1.692309272360736,57.84616323617788,61.131452846042464,0.01655871338063264,-1.2425979024556426,-3.5067066969828318,-3.6767105542567435,9.78033777313929,5.25,1.669955772647043,0.9125007629394588,-2.8694338074212027,4.69443533330012,-0.9784665222408648,2.8034680481197825,-1.4995398639320427,10.16947618333344,-54.70320591764688,1.8909672851803283,9,1.5999984741210938,-0.5000038146972656,-4.825000762939453,-5.075000762939453,21.400001525878892,3,0.15783899666351364,-1.5483863822623964,98.5999984741211,2.3333672420982836,94.6500015258789,1.516132525435492,94.4000015258789,0.15783899666351364
5231,2020-09-04,93.5,94.6500015258789,92.1999969482422,94.0,172731.0,-0.00953391431495032,1.7222226931716877,0.11363632422834806,54.678358528927674,60.266273439938566,1.3045782038141311,-0.31545222593121025,-2.4847532132971395,-2.76418244888211,9.299857200817229,2.4500045776367045,1.7749702994426997,-0.015000915527338066,-3.7884680887776483,3.758466257722972,-1.9017345021524932,1.871732671097817,6.199996948242202,17.33337402343731,-47.29368954173138,1.886733586625152,9,2.4499969482422017,0.4499969482421875,-3.924999237060547,-4.174999237060547,27.3000030517578,4,0.16898398985837226,-1.234040377313774,94.4000015258789,-1.5483863822623964,98.5999984741211,2.3333672420982836,94.6500015258789,0.16898398985837226
5232,2020-09-07,95.6999969482422,96.1999969482422,93.6500015258789,94.0999984741211,125446.0,0.02352937912558506,-1.040002563484397,-3.199996948242216,62.77173507416274,60.7680827845152,-0.6152287826443938,-2.5559204692111166,-4.502481740694023,-4.946716344751607,7.996923225589869,2.6999969482422017,1.8255901467476576,2.1274963378906335,-1.7460947568503542,6.001087432631621,0.19070079052013966,4.064291885261127,3.8499999999999943,46.666666666666664,-18.441051066563794,1.9367955473704943,9,0.25,-1.7500000000000142,-6.074996948242202,-6.374996185302749,23.3000030517578,0,0.1525601522371185,1.7222226931716877,93.5,-1.234040377313774,94.4000015258789,-1.5483863822623964,98.5999984741211,0.1525601522371185
5233,2020-09-08,95.0,96.0,92.9499969482422,95.8000030517578,74768.0,-0.007314492900358016,4.08335134722732,-0.5000023841880514,59.07859190655164,60.30219251225961,0.18232533088736602,-1.6034063294576697,-3.616532937033213,-4.2563019426245035,8.099077101349755,3.0500030517577983,2.0007490276816924,1.2149993896484403,-2.468262398952035,4.898261178248916,-0.6266315046517974,3.056630283948678,4.4029969482421905,37.33337402343731,-28.36580770440829,1.8416308943002409,9,0.9499969482422017,-1.0250015258789062,-5.375,-5.674999237060547,27.400001525878906,1,0.17473682604337992,-1.040002563484397,95.6999969482422,1.7222226931716877,93.5,-1.234040377313774,94.4000015258789,0.17473682604337992
5234,2020-09-09,95.3000030517578,95.8499984741211,93.9000015258789,94.75,98687.0,0.00315792686060834,1.363641407882812,-0.6875011920883425,58.630144774615005,60.57361900600436,-0.14902588760108415,-1.7862822032405035,-3.802246955573537,-4.584199257190605,8.849750814877632,1.9499969482421875,1.9230317979850753,1.3825023651122876,-2.319456340828637,5.084461071053212,-0.4684769878581676,3.233481718082743,3.958933896484396,42.46581928166637,-22.21847428467234,1.850979352970462,9,0.6499938964844034,-1.3000030517577983,-5.675003051757798,-5.975002288818345,23.399993896484403,2,0.17838404465493296,4.08335134722732,95.0,-1.040002563484397,95.6999969482422,1.7222226931716877,93.5,0.17838404465493296
5235,2020-09-10,94.5500030517578,95.9000015258789,94.0,95.6999969482422,78985.0,-0.007869884323011722,1.4516100451856153,-2.090886392010093,57.066673611113885,61.05796273676797,0.6278023857212247,-0.9511583592711332,-3.0603730623642917,-3.8244249529978163,9.665967494504319,1.9000015258789062,1.8680533700683242,0.5475021362304489,-3.129234524029286,4.224238796490184,-1.2908661938994186,2.3858704663603163,4.56775509648439,58.750152587889914,-3.9327581732271923,1.838368330129864,9,1.3999938964844034,-0.5500030517577983,-4.675003051757798,-5.225002288818345,27.349998474121108,3,0.205711224965218,1.363641407882812,95.3000030517578,4.08335134722732,95.0,-1.040002563484397,95.6999969482422,0.205711224965218
5236,2020-09-11,92.9000015258789,94.4499969482422,92.25,94.4499969482422,139854.0,-0.017451099657560643,1.8387141232815016,1.347829259878439,48.40425898878844,59.02880632811483,2.125031649582411,0.8237754871617824,-1.4217193873352443,-2.224441113478065,10.249615125408118,2.3000030517577983,1.5951217431428972,-1.1549995422363253,-4.730927159858453,2.4209280753858025,-2.942963351047382,0.6329642665747315,6.079401398363288,16.455747546037095,-42.48704293804078,1.7879638088110619,9,3.0499954223632955,1.0999984741210938,-2.950000762939453,-3.575000762939453,30.099998474121094,4,0.24650162701557865,1.4516100451856153,94.5500030517578,1.363641407882812,95.3000030517578,4.08335134722732,95.0,0.24650162701557865
5237,2020-09-14,92.5,93.75,92.0,93.4499969482422,117820.0,-0.004305721413443431,1.258060070288735,0.612903067025663,44.50549358418117,57.22356287706912,2.4889103557078727,1.3397202963025734,-1.0846928662538176,-1.8796861494205928,10.60594651239451,1.75,1.495683388009553,-1.585000991821289,-5.094251397222735,1.9242494135801564,-3.339626194522012,0.1696242108794337,6.3438148047222,12.5,-40.183614812662775,1.7546252027007208,9,3.3499984741210938,1.5,-2.1374988555908203,-3.174999237060547,29.400001525878906,0,0.3059459789379222,1.8387141232815016,92.9000015258789,1.4516100451856153,94.5500030517578,1.363641407882812,95.3000030517578,0.3059459789379222
5238,2020-09-15,92.8499984741211,93.25,91.75,92.5,149724.0,0.003783767287795614,1.6086921908274896,-0.36842062994907815,42.77619282274728,53.97306805858507,2.0749312375181432,1.1967851793706927,-1.4529883446909935,-2.2563126093977814,10.883429004270074,1.5,1.4256566017425882,-1.3275024414062528,-4.582696115604719,1.9276912327922133,-2.955099278505486,0.30009439569298024,5.720063738412222,26.50597758245718,-19.598434939295384,1.627596837099235,9,2.7750015258789062,1.1500015258789062,-1.2499980926513672,-2.4749984741210938,27.75,1,0.28163707006594474,1.258060070288735,92.5,1.8387141232815016,92.9000015258789,1.4516100451856153,94.5500030517578,0.28163707006594474
5239,2020-09-16,96.9000015258789,97.0,92.8499984741211,93.1500015258789,139722.0,0.043618773487504425,1.101268218815067,10.71433242506812,54.97630006157758,53.65419437251837,-2.5050038639007397,-2.5715807410352056,-5.403680928015319,-6.293696260690808,11.509485898475358,4.150001525878906,1.3381362803199153,2.460000610351557,-0.7837136098876414,5.703714830590755,0.8381435002319648,4.081857720471149,1.2608569539024046,98.09526715959821,53.65895138998243,1.6218571101195967,9,-2.5250015258789062,-2.9000015258789062,-5.30000114440918,-6.525001525878906,24.900001525878892,2,0.2631578905929095,1.6086921908274896,92.8499984741211,1.258060070288735,92.5,1.8387141232815016,92.9000015258789,0.2631578905929095
5240,2020-09-17,100.4000015258789,102.4000015258789,95.1500015258789,95.5,217924.0,0.03611971047353668,-1.5892864198102732,1.3066670735677084,60.580910367271514,54.310033465667686,-5.659562852862862,-5.714823040752975,-8.737474146239776,-9.721476950682586,12.753498436569277,7.25,1.4300033993684735,5.5475006103515625,1.525132250710044,9.569868969993081,3.5363164305308032,7.558684790172322,-8.650001525878906,81.22065996760553,39.708665216629655,2.011184179820757,9,-3.325000762939453,-4.200000762939453,-8.775001525878906,-10.025001525878906,18.299995422363295,3,0.18227086797051806,1.101268218815067,96.9000015258789,1.6086921908274896,92.8499984741211,1.258060070288735,92.5,0.18227086797051806
5241,2020-09-18,101.4000015258789,101.5999984741211,100.4000015258789,100.8000030517578,207765.0,0.009960159211175323,1.400012207124383,0.12244863005700536,64.4628117411983,54.49793087311608,-6.058182637568507,-6.289058246358707,-9.567503676497154,-10.663466725006813,14.064738958021572,1.1999969482421875,1.0144775210867607,6.072500610351568,1.3375824841268553,10.807418736576281,3.705041547239219,8.439959673463918,-9.43700149536133,90.61032998380276,46.553901021117056,2.367459063112355,9,-4.325000762939453,-5.200000762939453,-9.775001525878906,-11.025001525878906,14.799995422363295,4,0.2021696222042766,-1.5892864198102732,100.4000015258789,1.101268218815067,96.9000015258789,1.6086921908274896,92.8499984741211,0.2021696222042766
5242,2020-09-21,98.5,101.0,97.5999984741211,101.0,223489.0,-0.028599620140427495,1.720001220703125,-4.166677263074809,57.16945752870684,54.28580483113333,-3.0387934595207042,-3.1571307277630183,-6.564799187547919,-7.705762260860183,14.791879523206097,3.8000030517578125,1.0357509915043437,2.922499084472662,-1.9326094944957504,7.777607663441074,0.4949447949884558,5.350053373956868,-6.32825993957519,63.38027260933136,17.868313378941096,2.4275542894842053,9,-1.4249992370605469,-2.299999237060547,-6.862499237060547,-8.125,17.3000030517578,0,0.24873096446700504,1.400012207124383,101.4000015258789,-1.5892864198102732,100.4000015258789,1.101268218815067,96.9000015258789,0.24873096446700504
5243,2020-09-22,100.3000030517578,101.0999984741211,98.1500015258789,98.5500030517578,150989.0,0.01827414265743954,-1.313720327674649,-0.7,53.44130417525486,53.709266986759985,-4.478936768734741,-4.743536393555857,-8.179425220095183,-9.40028526382018,15.465229246459907,2.9499969482421875,1.2505710747058316,4.432501983642567,-0.8276039423108585,9.692607909595992,1.8024490206658612,7.062554946619272,-7.923697762023906,78.01049420885187,35.50278058293593,2.63005296297671,9,-3.225002288818345,-4.100002288818345,-8.650001525878892,-9.925003051757798,12.299995422363295,1,0.21535391641987145,1.720001220703125,98.5,1.400012207124383,101.4000015258789,-1.5892864198102732,100.4000015258789,0.21535391641987145
5244,2020-09-23,101.9000015258789,102.1999969482422,100.4000015258789,101.0999984741211,136285.0,0.015952127870778376,1.57143324250678,0.4571446010044643,66.96832110559217,54.80945004170202,-5.637068498651715,-6.1467500965133866,-9.652227283134167,-10.963466259230628,15.970189773016003,1.8999938964844034,1.1705085823980426,5.707500457763672,-0.19497715090767542,11.60997806643502,2.7562616534279982,8.658739262099346,-9.323222311422114,93.10344827586206,44.584084701792406,2.9512388043356723,9,-4.825000762939453,-5.700000762939453,-10.25,-11.525001525878906,7.599998474121094,2,0.18351321558609657,-1.313720327674649,100.3000030517578,1.720001220703125,98.5,1.400012207124383,101.4000015258789,0.18351321558609657
5245,2020-09-24,103.4000015258789,103.9000015258789,100.1999969482422,100.9000015258789,251137.0,0.014720313812939922,1.1142883300781168,3.1249880791165197,71.8061663644598,57.40966197233216,-6.425373786930464,-7.346061394127119,-10.916323943521206,-12.439108201791896,16.44868143660806,3.7000045776367045,1.2840065905150482,6.777500534057623,0.10000632141395727,13.454994746701288,3.43875342773579,10.116247640379456,-10.626757865193667,92.06349590798229,37.963507563937085,3.3387471063218332,9,-5.575000762939453,-6.225002288818359,-11.75,-13.025001525878906,7.5,3,0.17794972199563985,1.57143324250678,101.9000015258789,-1.313720327674649,100.3000030517578,1.720001220703125,98.5,0.17794972199563985
5246,2020-09-25,104.3000030517578,104.3000030517578,102.0,103.5999984741211,161192.0,0.008704076524153948,5.571394317228377,0.2800018310546818,70.09346360816014,60.25276975277428,-6.189073731897679,-7.944555714303249,-11.547369508560635,-13.342003621063682,17.358870607738364,2.3000030517577983,1.4416623642195674,7.227502059936512,-0.24092199193657393,14.695926111809598,3.493290033999969,10.961714085873055,-11.081689076464812,100.0,43.102505706679494,3.7342120259365417,9,-6.275001525878892,-6.825000762939439,-12.387502670288072,-13.925003051757798,4.5,4,0.1380632164443807,1.1142883300781168,103.4000015258789,1.57143324250678,101.9000015258789,-1.313720327674649,100.3000030517578,0.1380632164443807
5247,2020-09-28,107.0,107.4000015258789,105.1999969482422,105.8000030517578,132324.0,0.0258868347961827,1.2000045776367045,1.7142701441946688,75.64101560895264,63.90441672901931,-7.393442595573134,-10.173809072587972,-13.959221715278119,-16.01804653616125,18.40432953947952,3.099998474121108,1.7975574248456638,9.297499084472662,0.7329769793564367,17.862021189588887,5.015238031914549,13.579760137030775,-13.116784680119125,95.6756591796875,34.80377778640657,4.282261052558114,9,-6.875,-7.424999237060547,-15.237499237060547,-16.625,3.4000015258789062,0,0.08598127989011406,5.571394317228377,104.3000030517578,1.1142883300781168,103.4000015258789,1.57143324250678,101.9000015258789,0.08598127989011406
5248,2020-09-29,108.9000015258789,109.8000030517578,106.5999984741211,106.8000030517578,139925.0,0.0177570236063449,-1.5599958496220296,1.7500031789224635,77.19998864746444,66.37371546078452,-7.573791695323408,-11.543331063075158,-15.528552429416933,-17.826917406108493,19.66104084513942,3.2000045776367045,2.6006693784876234,10.485000610351562,0.7049933224640057,20.26500789823912,5.594996966407777,15.375004254295348,-13.935443309518192,90.62499006589897,26.291972694879874,4.890003643943779,9,-6.424999237060547,-8.125,-17.36250114440918,-18.525001525878906,5.400001525878892,1,0.06336089466664685,1.2000045776367045,107.0,5.571394317228377,104.3000030517578,1.1142883300781168,103.4000015258789,0.06336089466664685
5249,2020-09-30,108.0,109.0,106.5,108.9000015258789,208271.0,-0.008264476705861501,3.5454608507480283,-0.4285724665850413,76.73954682323053,68.16911951144664,-5.513472617563508,-10.438167485311084,-14.30957995261997,-16.747484001529443,19.34619065998797,2.5,3.602141192811331,9.114999008178714,-1.5645491690983562,19.794547185455784,3.775224919540179,14.454773096817249,-11.551897300099583,81.2499801317978,15.541117811992052,5.339774088638536,9,-4.299999237060547,-7.224998474121094,-15.975000381469727,-17.625,7.300003051757798,2,0.04259257846408415,-1.5599958496220296,108.9000015258789,1.2000045776367045,107.0,5.571394317228377,104.3000030517578,0.04259257846408415
5250,2020-10-01,109.3000030517578,109.8000030517578,107.8000030517578,108.1999969482422,121354.0,0.012037065294053795,-1.10526992081463,-1.2222269317170031,83.06450496479559,70.23597431406856,-6.0549925660654225,-11.135592741241098,-15.359195691847106,-17.8546823052085,19.858963209037118,2.0,4.760366341303381,9.670001983642564,-1.7456576622043372,21.085661629489465,3.9621721607191205,15.377831806566007,-11.516710316671649,93.58974609776183,20.756328087123876,5.70782982292345,10,-5.600002288818345,-8.525001525878892,-17.087503433227525,-18.900001525878892,5.5,3,0.0018297981944932484,3.5454608507480283,108.0,-1.5599958496220296,108.9000015258789,1.2000045776367045,107.0,0.0018297981944932484
5251,2020-10-02,109.3000030517578,109.6999969482422,107.3000030517578,108.0,117697.0,0.0,1.285718437783829,1.181814398668349,84.42622284452487,73.26450379360388,-5.382563813677621,-10.425737296658781,-14.985977474135922,-17.589664686504577,21.27393647782256,2.3999938964844034,5.4311172824420595,8.88000183105467,-2.929513733753865,20.689517395863206,2.97524404865041,14.784759613458931,-10.315039285004488,89.1304492048854,8.307306647330265,5.904757782404265,10,-5.325000762939439,-8.525001525878892,-16.962503433227525,-18.900001525878892,10.299995422363295,4,0.014638594962924634,-1.10526992081463,109.3000030517578,3.5454608507480283,108.0,-1.5599958496220296,108.9000015258789,0.014638594962924634
5252,2020-10-05,110.3000030517578,111.1999969482422,109.5999984741211,110.0,87815.0,0.009149130577118747,-1.9090719933416822,0.23077103653883685,84.83033360693558,76.7521737304573,-5.065387404541582,-10.831179330026245,-15.633741619271646,-18.355261192838682,22.346232992883547,1.8999938964844034,5.744981145852293,9.150001525878892,-3.2225922271822753,21.52259527894006,2.9637046493483012,15.336298402409483,-10.233535356504035,80.85118125829845,-6.560051768048581,6.186296876530586,10,-4.600006103515597,-8.825004577636705,-17.962503433227525,-19.900001525878892,4.0,0,-0.013599274329087141,1.285718437783829,109.3000030517578,-1.10526992081463,109.3000030517578,3.5454608507480283,108.0,-0.013599274329087141
5253,2020-10-06,111.5999984741211,112.0,110.1999969482422,110.5,143188.0,0.011785996250183839,-1.117644946886112,3.66662428157283,82.95962990256956,78.52898581901034,-5.133783950210869,-11.408710204147198,-16.549461311382004,-19.50432179667237,23.839669561593137,1.8000030517577983,5.9460972197173305,9.619997024536133,-3.233321464270233,22.4733155133425,3.19333778013295,16.046656268939316,-10.197507268508716,92.72724498401989,6.392044095667487,6.4266592444031865,10,-5.5,-9.724998474121094,-19.26249885559082,-21.199996948242188,5.8000030517578125,1,-0.010752660973561312,-1.9090719933416822,110.3000030517578,1.285718437783829,109.3000030517578,-1.10526992081463,109.3000030517578,-0.010752660973561312
5254,2020-10-07,112.3000030517578,112.6999969482422,110.6999969482422,112.0999984741211,147019.0,0.0062724425377034265,3.0000305178108437,0.18182259552360702,80.51281248716207,79.49639094375505,-4.697387635838638,-11.351830355822202,-16.958742092229954,-20.093295092716218,25.457737150796568,2.0,6.645371594868976,9.470001602172843,-3.7660503318734584,22.706053536219144,2.8519756351496994,16.088027569195987,-9.413860614931153,92.59269724832811,5.378775655851655,6.61802596702315,10,-4.9500045776367045,-10.075004577636705,-19.662504196166978,-21.900001525878892,4.0,2,0.017809438518699094,-1.117644946886112,111.5999984741211,-1.9090719933416822,110.3000030517578,1.285718437783829,109.3000030517578,0.017809438518699094
5255,2020-10-08,114.0,114.1999969482422,112.5,113.0999984741211,82897.0,0.015137995565847717,1.6153891298351104,4.499904634751417,81.18810796723893,80.72912920587491,-5.292179394622423,-12.142523437790473,-18.2568364956104,-21.66007119316646,27.23524606174983,1.8999938964844034,7.477238604547836,10.197498703002935,-3.3319036752684497,23.72690108127432,3.432797513867243,16.962199892138628,-9.543640841346871,97.10149093980935,9.890999600631787,6.764701189135692,10,-4.300003051757798,-11.025001525878906,-19.462501525878906,-21.75,3.9000015258789062,3,0.01140353554173501,3.0000305178108437,112.3000030517578,-1.117644946886112,111.5999984741211,-1.9090719933416822,110.3000030517578,0.01140353554173501
5256,2020-10-09,115.8000030517578,115.9000015258789,113.9000015258789,114.5,101779.0,0.015789500454015837,1.6666666666666667,1.4444453863433913,95.28795163205079,82.91212209733027,-5.9109574664062166,-12.794955101938172,-19.595108523272927,-23.252762078457877,30.008812976221222,2.0,7.960888103869323,10.85250167846678,-2.6679896314288385,24.372992988362398,4.092256023518971,17.61274733341459,-9.589789090978641,98.41272340188459,7.849637211396711,6.760245654947811,10,-4.600002288818345,-11.975002288818345,-20.850004196166978,-23.5500030517578,2.099998474121108,4,-0.00863557835618567,1.6153891298351104,114.0,3.0000305178108437,112.3000030517578,-1.117644946886112,111.5999984741211,-0.00863557835618567
5257,2020-10-12,120.8000030517578,120.8000030517578,116.8000030517578,117.0,197170.0,0.04317789178092868,1.1052614671715606,2.923072408652908,95.9641192703426,84.99702549987228,-9.775572504597179,-16.407292801433016,-24.109278313141786,-28.01027869467208,33.262433118393695,5.0,8.385893117486248,14.437501525878886,0.48544440246847387,28.3895586492893,7.46147296417368,21.413530087584093,-12.651831577958689,100.0,7.524857312844148,6.9760285617052045,10,-7.150001525878892,-14.525001525878892,-25.85000610351561,-28.5500030517578,-4.900001525878892,0,-0.009933812477823767,1.6666666666666667,115.8000030517578,1.6153891298351104,114.0,3.0000305178108437,112.3000030517578,-0.009933812477823767
5258,2020-10-13,119.0,121.0999984741211,117.3000030517578,120.9000015258789,121649.0,-0.014900687138116764,2.3043504221053976,-0.5000000000000019,87.9999837239639,86.24818515550932,-7.1434263688695125,-13.22584435575314,-21.80371855082376,-26.054834787306646,36.81572671672072,3.7999954223632955,8.863401565989605,11.329998397827154,-2.1846098025827274,24.844606598237036,4.5726942976222205,18.087302498032088,-8.321462210609155,79.80770994219998,-12.0679608230231,6.757304100204939,10,-4.799999237060547,-12.575000762939453,-24.050003051757812,-26.650001525878906,-2.4000015258789062,1,-0.039495772674304264,1.1052614671715606,120.8000030517578,1.6666666666666667,115.8000030517578,1.6153891298351104,114.0,-0.039495772674304264
5259,2020-10-14,122.4000015258789,122.4000015258789,118.6999969482422,118.6999969482422,148294.0,0.02857144139394041,-1.0000000000000078,-1.9473692664142201,88.9344116206892,86.90039700616417,-9.259737119971177,-15.407445623776695,-24.738497598660985,-29.25010403804015,39.19424799401298,3.7000045776367045,9.083966073922383,13.454999923706055,-0.5827650165451246,27.492764863957234,6.436117453580465,20.473882393831644,-9.637171599542015,100.0,7.811498747892131,7.018882470125593,10,-7.549999237060547,-15.325000762939453,-27.437503814697266,-30.050003051757812,-5.5,2,-0.04084967269336881,2.3043504221053976,119.0,1.1052614671715606,120.8000030517578,1.6666666666666667,115.8000030517578,-0.04084967269336881
5260,2020-10-15,118.6999969482422,121.5999984741211,118.0,121.1999969482422,268882.0,-0.03022879519208521,1.1818152393547112,-0.6756748397313658,76.47056513592665,86.01643503854214,-4.566316761542041,-10.820952213329548,-20.582494598916995,-25.3081207440095,40.16685605015768,4.400001525878906,9.025714465565812,8.839995574951189,-5.238191567121774,22.918182717024152,1.8009020039147146,15.879089145987663,-4.00973270199691,56.47053438074465,-33.29520992429198,7.039093571036479,10,-2.6999969482422017,-11.624996185302749,-23.724998474121108,-26.349998474121108,0.20000457763670454,3,-0.020218988695769657,-1.0000000000000078,122.4000015258789,2.3043504221053976,119.0,1.1052614671715606,120.8000030517578,-0.020218988695769657
5261,2020-10-16,121.9000015258789,122.1999969482422,117.8000030517578,118.0,186442.0,0.026958758718688358,-1.0465109677098836,-1.5600006103515625,76.89529035333993,85.13476356592041,-6.471611164707696,-13.076859918943114,-23.33955482686659,-28.311345688763794,41.21814530033502,4.399993896484403,9.171800973605585,11.015000152587888,-3.4495149319065064,25.479515237082282,3.7827426103406907,18.247257694835085,-5.667789823706897,91.07142613858528,1.9684288311944016,7.232257542247195,10,-5.600002288818359,-14.825000762939453,-26.925003051757812,-29.050003051757812,-6.099998474121108,4,-0.03281378137760582,1.1818152393547112,118.6999969482422,-1.0000000000000078,122.4000015258789,2.3043504221053976,119.0,-0.03281378137760582
5262,2020-10-19,123.0,123.9000015258789,121.1999969482422,121.8000030517578,97988.0,0.009023777361377272,-1.2499952316466225,0.3076914048057378,76.20815924947232,84.38460016002071,-6.236498336097142,-12.909126774056006,-24.026275190495056,-29.216549017873135,43.59050683983672,2.7000045776367045,9.123659680297791,10.889998626708987,-3.305462966046832,25.085460219464807,3.7922678303310846,17.98772942308689,-5.534230333086612,86.36361009161058,-2.441656986639913,7.097730796377909,10,-5.700000762939453,-15.174999237060547,-28.025001525878906,-30.0,-12.199996948242202,0,-0.04146340222862677,-1.0465109677098836,121.9000015258789,1.1818152393547112,118.6999969482422,-1.0000000000000078,122.4000015258789,-0.04146340222862677
5263,2020-10-20,121.9000015258789,123.5999984741211,121.9000015258789,122.4000015258789,123446.0,-0.00894307702537478,-5.79998779296875,-0.4166677263074859,75.64574627687148,83.84381502554396,-3.935673045871937,-10.654185132124027,-22.394755586331485,-27.90861039818867,46.064847720107124,1.6999969482421875,9.080382234419801,8.710000228881839,-4.97993393441476,22.399934392178437,1.8650331472335466,15.554967310530131,-4.099998474121108,67.21310655265104,-21.61642494201186,6.844967081648298,10,-3.700000762939453,-14.075000762939453,-26.97500228881836,-28.900001525878906,-12.099998474121108,1,-0.04922067206640868,-1.2499952316466225,123.0,-1.0465109677098836,121.9000015258789,1.1818152393547112,118.6999969482422,-0.04922067206640868
5264,2020-10-21,120.5999984741211,122.0,119.5,121.8000030517578,91423.0,-0.010664503982650286,2.125002980235081,2.400009155273409,70.84868947619876,82.69499074876174,-1.4913304750933492,-8.307314095905838,-20.628630838568995,-26.4364532127031,47.94789887295953,2.5,8.943912262135953,6.474997329711911,-6.504155036318863,19.454149695742686,-0.01457885330347608,12.964573512727299,-1.579995727539071,45.901575783045104,-40.57738459055878,6.489576183015389,10,-1.6999969482421875,-12.224998474121094,-25.787498474121094,-27.599998474121094,-9.299995422363295,2,-0.033167496273711294,-5.79998779296875,121.9000015258789,-1.2499952316466225,123.0,-1.0465109677098836,121.9000015258789,-0.033167496273711294
5265,2020-10-22,121.8000030517578,122.6999969482422,118.1999969482422,119.0,94222.0,0.009950286839300437,-1.0454502893962172,-2.333326975528826,72.08479136450154,80.11686183014515,-1.641131192370807,-8.493630490597653,-21.34540662837685,-27.43162722268353,49.29862339510179,4.5,8.960413399131554,6.7550018310546704,-5.617543465696556,19.127547127805897,0.5687291826790641,12.941274479430277,2.099998474121108,65.57378689469792,-19.720061664129602,6.186272648375611,10,-1.450000762939439,-12.275001525878892,-27.6125030517578,-28.8000030517578,-10.300003051757798,3,-0.04022989657723308,2.125002980235081,120.5999984741211,-5.79998779296875,121.9000015258789,-1.2499952316466225,123.0,-0.04022989657723308
5266,2020-10-23,118.6999969482422,119.3000030517578,114.5999984741211,117.3000030517578,215714.0,-0.025451609407581732,2.615379649518204,0.4999972752192213,63.81576833964439,76.54482283784536,2.138372141410443,-4.489687549892452,-17.755993026900114,-24.170679965658437,50.10763799059905,7.2000045776367045,9.074885733692568,2.9349960327148636,-8.44055885926862,14.310550924698347,-2.752781413276878,8.622773478706605,5.086004486083965,44.08599063143489,-40.04435705882117,5.68777744599174,10,0.5500030517577983,-7.949996948242202,-22.06249618530275,-24.349994659423842,-6.899993896484403,4,0.001684958574379003,-1.0454502893962172,121.8000030517578,2.125002980235081,120.5999984741211,-5.79998779296875,121.9000015258789,0.001684958574379003
5267,2020-10-26,116.1999969482422,118.4000015258789,114.3000030517578,114.8000030517578,141517.0,-0.02106150012025776,-2.4166740841524073,1.0,57.278471920594534,73.13132152635987,4.37759158410077,-1.3334753052453436,-14.787157219380006,-21.499489845071963,50.245549791713486,4.399993896484403,8.997550840181773,-0.0250038146972571,-10.625871867877095,10.57586423848258,-5.325437841287183,5.275430211892669,7.218564367675768,20.43005195374151,-60.02637396274072,5.30043402658992,10,2.9000053405761577,-5.449996948242202,-19.56249618530275,-21.849994659423842,-4.699996948242202,0,-0.0034422883561913142,2.615379649518204,118.6999969482422,-1.0454502893962172,121.8000030517578,2.125002980235081,120.5999984741211,-0.0034422883561913142
5268,2020-10-27,115.8000030517578,117.3000030517578,114.8000030517578,115.5,169656.0,-0.0034422883561913142,-1.9411817504554714,0.21428882833786017,55.59105104232582,69.42650368431948,4.778433559516216,-0.4111245131902308,-13.884294922493368,-20.891371041946726,49.94751491470479,2.5,8.499155401049904,-0.769997787475603,-10.800917614250451,9.260922039299246,-5.78545770086302,4.245462125911814,7.071444768310556,17.857155832312994,-58.54161784710209,5.015459913387423,10,3.299999237060561,-4.775001525878892,-19.162502288818345,-21.45000076293944,-4.800003051757798,1,-0.04317789178092857,-2.4166740841524073,116.1999969482422,2.615379649518204,118.6999969482422,-1.0454502893962172,121.8000030517578,-0.04317789178092857
5269,2020-10-28,112.5999984741211,113.9000015258789,105.5999984741211,108.0,215518.0,-0.027633890270334804,1.3055549374337065,15.33317226997682,47.8658530202958,66.24820233813828,7.199188549979027,3.3214633246750367,-10.229192918066246,-17.47498749559253,49.33433952183316,10.200004577636705,7.31639353817755,-4.200002288818354,-13.594288680131655,5.194284102494947,-8.897145484475004,0.4971409068382968,9.757162659848632,40.93567616742013,-31.487577082402794,4.697143195656649,10,2.1500015258789062,-0.5499992370605469,-15.96249771118164,-18.249996185302734,-3.0999984741210938,2,-0.02486674476293904,-1.9411817504554714,115.8000030517578,-2.4166740841524073,116.1999969482422,2.615379649518204,118.6999969482422,-0.02486674476293904
5270,2020-10-29,109.5,113.8000030517578,105.1999969482422,112.5999984741211,268827.0,-0.02753107030310986,2.1272706087000004,-0.6739129353110057,40.76246465534176,62.233443927249596,9.897785101473872,6.785088313481509,-6.71685510774131,-14.150488947539912,48.57409301403436,8.600006103515597,6.340517486682657,-7.310000610351565,-16.671039411701372,2.0510381909982414,-11.990520011026462,-2.629481209676669,11.51658812118184,30.496462343272785,-37.04314819026936,4.680519400674902,10,5.049999237060547,2.549999237060547,-12.862499237060547,-15.14999771118164,1.9000015258789062,3,0.016438384034317854,1.3055549374337065,112.5999984741211,-1.9411817504554714,115.8000030517578,-2.4166740841524073,116.1999969482422,0.016438384034317854
5271,2020-10-30,110.9000015258789,113.3000030517578,107.0999984741211,108.1999969482422,199366.0,0.012785402062821083,-1.5306133252783503,-0.8709696473002959,33.77050148097692,57.518148619639,7.569338820758361,5.808927387712359,-7.671688133219789,-15.317166980329702,48.01499424058077,6.2000045776367045,4.948334276147108,-5.989999008178714,-15.104914504906418,3.1249164885489904,-10.547456756542559,-1.4325412598148688,8.534927478008967,43.18183788582609,-19.415172717143584,4.557457748363851,10,3.4999961853027344,2.049999237060547,-13.400001525878906,-15.799999237060547,0.5999984741210938,4,0.005410265697616712,2.1272706087000004,109.5,1.3055549374337065,112.5999984741211,-1.9411817504554714,115.8000030517578,0.005410265697616712
5272,2020-11-02,108.8000030517578,112.0,108.0999984741211,111.5999984741211,140926.0,-0.01893596433928868,1.1666684327309642,-1.0370335834075186,33.44157323966684,52.828796059949596,8.317963124532255,8.21181159424171,-5.193325538886867,-12.992889249451139,47.14101642036336,3.9000015258789062,3.9873387079754536,-8.014997482299819,-17.379493634550528,1.34949866995089,-12.697245558425166,-3.3327494061744716,9.211432746565507,29.752101550342463,-29.40101320476762,4.6822480761253535,11,5.149993896484403,5.749996185302749,-11.050001144409165,-12.975002288818345,4.0,0,0.027573528638348055,-1.5306133252783503,110.9000015258789,2.1272706087000004,109.5,1.3055549374337065,112.5999984741211,0.027573528638348055
5273,2020-11-03,110.4000015258789,110.6999969482422,109.1999969482422,109.5999984741211,113997.0,0.014705867915830506,1.1428664850135806,-0.2857158427361219,29.31035571375577,48.21342564190037,5.492761943548231,6.869506011272932,-6.420804643315563,-14.425686414665279,46.07438657219687,1.8999938964844034,2.7145459858508474,-6.354999160766596,-15.874281088984034,3.1642827674508425,-11.114640124875322,-1.5953581966578696,6.330290387436293,59.77013611008064,5.544951608236161,4.759640964108721,11,3.5499954223632955,4.149997711181641,-10.55000114440918,-13.025001525878906,-1.099998474121108,1,0.009963754156862459,1.1666684327309642,108.8000030517578,-1.5306133252783503,110.9000015258789,2.1272706087000004,109.5,0.009963754156862459
5274,2020-11-04,114.3000030517578,114.3000030517578,110.1999969482422,110.9000015258789,114826.0,0.035326100289633455,1.4117672138136892,4.249985694939806,42.46576702556153,44.9224229375737,0.6762402940810546,3.296010129308897,-9.924302076786333,-18.146884498197167,44.528217571017635,4.100006103515597,1.4038966979649246,-2.5549976348877124,-11.917964657856032,6.807969388080608,-7.236481146371872,2.1264858765964476,1.2772593650500994,100.0,44.15619410468332,4.68148351148416,11,-2.0500030517577983,0.24999618530274859,-12.675001144409165,-15.725002288818345,-4.5,2,-0.02887141700480511,1.1428664850135806,110.4000015258789,1.1666684327309642,108.8000030517578,-1.5306133252783503,110.9000015258789,-0.02887141700480511
5275,2020-11-05,115.3000030517578,116.8000030517578,114.6999969482422,115.0999984741211,99665.0,0.008748906153109859,-3.19998016372562,0.05882484937562016,37.77778405711303,42.029313572848,-1.5005464073790193,2.528009078609145,-10.488660138090324,-18.93809694601714,42.86864730114515,2.5,0.11446091821878213,-1.6199977874755973,-10.917331393064885,7.67733581811369,-6.268664590270234,3.028669015319039,-10.100006103515597,84.53608977197558,31.779017147511993,4.648666802794642,11,-3.5000038146972514,-0.7500038146972514,-13.062501907348619,-16.725002288818345,-6.900001525878892,3,-0.05030358107756683,1.4117672138136892,114.3000030517578,1.1428664850135806,110.4000015258789,1.1666684327309642,108.8000030517578,-0.05030358107756683
5276,2020-11-06,114.8000030517578,116.4000015258789,114.0999984741211,115.3000030517578,75938.0,-0.004336513328412894,-1.4210441779969685,-2.4999427808508354,34.469708135301445,39.49500648559321,-1.801371877523394,3.108631485975323,-9.565965210570596,-18.24925774671739,40.78635322578562,2.3000030517578125,-1.0178674365296985,-2.0699977874756,-11.403378214169834,7.263382639218634,-6.736688000822724,2.596692425871524,-9.368005981445279,77.0115063486175,27.32790459300056,4.666690213347117,11,-3.5500030517577983,-0.2500038146972514,-12.562501907348619,-16.225002288818345,-6.800003051757798,4,-0.02961673724299463,-3.19998016372562,115.3000030517578,1.4117672138136892,114.3000030517578,1.1428664850135806,110.4000015258789,-0.02961673724299463
5277,2020-11-09,119.5999984741211,120.3000030517578,116.0,116.6999969482422,202860.0,0.04181180570351728,-1.000003548559367,-5.800003051757784,46.17939769871147,38.44926722519162,-6.781505602087691,-1.8823856841830349,-13.849760107320435,-22.787473844892673,38.28049667601164,5.5,-2.285648343573243,2.7899978637695284,-6.451987825650633,12.03198355318969,-1.8309949809405595,7.410990708479616,-13.940641284179662,93.69365592136928,44.31781165062693,4.6209928447100825,11,-6.849998474121094,-5.049999237060547,-17.22499656677246,-21.02499771118164,-14.099998474121094,0,-0.06772574061423386,-1.4210441779969685,114.8000030517578,-3.19998016372562,115.3000030517578,1.4117672138136892,114.3000030517578,-0.06772574061423386
5278,2020-11-10,114.3000030517578,120.0999984741211,114.0,119.5,177256.0,-0.04431434356171926,-1.1034466429366314,-1.7931014524781186,40.76246964183233,37.66000240536234,-1.9184017446059016,3.2121315291076797,-8.092567112873994,-17.276214588520034,35.39762820252533,6.099998474121094,-3.2766400677968193,-2.274997711181655,-11.521532361048983,6.971536938685674,-6.898265036115319,2.3482696137520094,-8.055020027343716,40.59409530543226,-8.840301453580864,4.623267324933661,11,-1.5500030517577983,0.24999618530274859,-10.712505340576158,-15.025005340576158,-6.900001525878892,1,-0.013123359229664788,-1.000003548559367,119.5999984741211,-1.4210441779969685,114.8000030517578,-3.19998016372562,115.3000030517578,-0.013123359229664788
5279,2020-11-11,117.4000015258789,118.5,114.5999984741211,114.8000030517578,95748.0,0.027121595724869385,-1.5999944051249055,-0.5000000000000013,43.888885474498665,38.007382496379776,-4.767242626034744,-0.2968819644919449,-10.817259028234417,-20.084901288857708,32.21537922185942,4.199996948242202,-3.8233516867421145,1.0750007629394531,-7.7700681192271475,9.920069645106054,-3.347533678143847,5.497535204022753,-10.592817700371072,53.96825204600898,6.3037574468679125,4.422534441083299,11,-3.700000762939453,-2.8500022888183594,-13.41250228881836,-17.72500228881836,-10.099998474121108,2,-0.06899487537345217,-1.1034466429366314,114.3000030517578,-1.000003548559367,119.5999984741211,-1.4210441779969685,114.8000030517578,-0.06899487537345217
5280,2020-11-12,116.3000030517578,117.4000015258789,115.0999984741211,117.4000015258789,115139.0,-0.009369663201227785,3.1818295313464513,-0.42307658449413,46.470595627098334,39.41850406817104,-2.9069187988862666,0.6472825124679815,-9.211598895267912,-18.722577559165828,29.22059705890544,2.3000030517578125,-4.330758843586139,0.09500198364256107,-8.679235739901415,8.869239707186537,-4.29211687812942,4.482120845414542,-8.953106457199965,36.5079672638581,-11.129620603569379,4.387118861771987,11,-2.100002288818345,-1.7500038146972514,-11.512504577636705,-15.900005340576158,-7.100006103515597,3,-0.05588993834426004,-1.5999944051249055,117.4000015258789,-1.1034466429366314,114.3000030517578,-1.000003548559367,119.5999984741211,-0.05588993834426004
5281,2020-11-13,117.9000015258789,118.3000030517578,115.9000015258789,116.0,84121.0,0.013757510164544406,-1.285717399755119,-1.7272765104487948,52.56798404787295,41.543660824638394,-3.8102319420939352,-1.3362617793423794,-10.24790376229788,-20.052275474018813,26.06856232165545,2.400001525878892,-4.263990738566463,1.8950004577636719,-6.507122363935821,10.297123279463165,-2.3060609530860745,6.096061868613418,-10.034980673033076,61.90475613802672,10.378403674227393,4.201061410849744,11,-3.1500015258789062,-3.3500022888183594,-11.562503814697266,-16.750003814697266,-11.0,4,-0.08057675892323679,3.1818295313464513,116.3000030517578,-1.5999944051249055,117.4000015258789,-1.1034466429366314,114.3000030517578,-0.08057675892323679
5282,2020-11-16,117.9000015258789,119.9000015258789,117.6999969482422,118.9000015258789,119336.0,0.0,-2.142843129775196,-0.5263153667928862,53.211007890009775,44.19928884422216,-2.663772851684854,-1.8318512253428878,-9.743511342176674,-19.763263621364445,22.67836561969025,2.2000045776367045,-3.6210182192888993,2.1500003814697237,-5.645949174589433,9.94594993752888,-1.7479743965598544,6.047975159499302,-9.537581385076592,63.93446723674517,7.812553294357926,3.897974778029577,11,-2.6500015258789062,-3.3500022888183594,-10.387500762939453,-15.900001525878906,-10.400001525878906,0,-0.08396947750425487,-1.285717399755119,117.9000015258789,3.1818295313464513,116.3000030517578,-1.5999944051249055,117.4000015258789,-0.08396947750425487
5283,2020-11-17,115.9000015258789,117.6999969482422,115.4000015258789,117.5999984741211,128382.0,-0.01696352819436564,1.421055590356393,1.6999969482421875,55.23810261952359,45.618437243551284,0.22176936443422335,-0.32085405154685986,-7.22939317135409,-17.478955778551324,18.84255865224741,2.5,-2.8472474530151146,0.4500003814697209,-6.79154547640087,7.691546239340312,-3.1707725474655746,4.070773310405016,-7.060078068638376,24.528345343624853,-32.1300750645095,3.620772928935299,11,1.25,-1.3500022888183594,-5.9375,-11.400001525878906,-9.200004577636705,1,-0.08973254002552122,-2.142843129775196,117.9000015258789,-1.285717399755119,117.9000015258789,3.1818295313464513,116.3000030517578,-0.08973254002552122
5284,2020-11-18,116.5999984741211,116.6999969482422,115.0,116.0999984741211,107301.0,0.006039662976931703,3.857155313351342,-0.29411817504555204,62.19931712946877,48.33194091825748,-0.131490914778567,-1.4080789196031844,-7.406209394825467,-17.92680755214424,16.004575376312324,1.6999969482422017,-1.8074650007952187,1.3499973297119112,-5.503199493555599,8.203194152979421,-2.0766010819218366,4.776595741345659,-7.301671833099874,32.653019915827564,-26.186369651042213,3.426598411633753,11,0.5500030517578125,-2.049999237060547,-6.287498474121094,-11.950000762939453,-9.199996948242188,2,-0.07890220470529496,1.421055590356393,115.9000015258789,-2.142843129775196,117.9000015258789,-1.285717399755119,117.9000015258789,-0.07890220470529496
5285,2020-11-19,116.9000015258789,117.0999984741211,114.8000030517578,116.1999969482422,107189.0,0.0025729250058643682,3.1818156597008143,1.400009155273409,60.7142915531112,51.24800574245856,-0.20189807686044503,-2.207162302736293,-7.144580366121744,-18.027842809565527,13.666099576476999,2.2999954223632955,-0.6822018850671583,1.8950004577636719,-4.2900312588296,8.080032174356944,-1.1975154005329642,4.987516316060308,-7.161607828428217,41.17645298870417,-18.832058362574344,3.0925158582966357,11,0.25,-2.3500022888183594,-5.9375,-11.575000762939453,-8.400001525878906,3,-0.08212145721825248,3.857155313351342,116.5999984741211,1.421055590356393,115.9000015258789,-2.142843129775196,117.9000015258789,-0.08212145721825248
5286,2020-11-20,118.9000015258789,118.9000015258789,116.4000015258789,116.9000015258789,159914.0,0.01710863963981435,1.5,2.8571241730335943,68.10036459773244,53.68366873123867,-1.7423819824787756,-4.417919208184955,-8.494935855065009,-19.807241578090526,12.855785095892958,2.5,-0.20875512845148592,3.885000228881836,-2.3257793011861168,10.095779758949789,0.7796104638478596,6.990389993915812,-8.739143454255938,80.39215099623472,15.872479184670084,3.1053897650339746,11,-1.8500022888183594,-4.350002288818359,-7.36250114440918,-13.549999237060547,-10.0,4,-0.08158119809212516,3.1818156597008143,116.9000015258789,3.857155313351342,116.5999984741211,1.421055590356393,115.9000015258789,-0.08158119809212516
5287,2020-11-23,115.8000030517578,119.0,115.5999984741211,118.9000015258789,94035.0,-0.026072316520924343,1.0606098437821505,-1.549999237060554,59.18368035417011,55.730469921498425,0.8514389198948749,-1.422348287815467,-4.755025642857348,-16.52558106385787,12.018308675881272,3.4000015258789062,0.28463139485039335,0.8050014495849496,-5.39227264673606,7.00227554590596,-2.2936355985755483,3.9036384977454475,-5.233579180929439,23.809541109750658,-39.60440373891349,3.098637048160503,11,1.4499969482422017,-1.2500038146972514,-4.112503051757798,-10.450000762939439,-6.900001525878892,0,-0.07685666054689966,1.5,118.9000015258789,3.1818156597008143,116.9000015258789,3.857155313351342,116.5999984741211,-0.07685666054689966
5288,2020-11-24,110.8000030517578,116.1999969482422,110.1999969482422,116.1999969482422,192691.0,-0.04317789178092857,1.2222247339598746,1.7419343724081593,44.26229221145993,55.77195955893856,5.925927546693842,3.355917627166079,0.8286960290076735,-11.350392168847975,11.001394202576417,6.0,0.8182971764512104,-3.9449985504150504,-10.403440028904143,2.513442928074042,-7.1742192896595895,-0.7157778111705113,9.5,6.8182488118085995,-49.82106965131838,3.2292207392445436,11,4.249996185302749,3.5999946594238423,1.7624969482422017,-4.700000762939439,-2.8000030517577983,1,-0.029783420224422485,1.0606098437821505,115.8000030517578,1.5,118.9000015258789,3.1818156597008143,116.9000015258789,-0.029783420224422485
5289,2020-11-25,109.8000030517578,111.4000015258789,109.0999984741211,111.3000030517578,169700.0,-0.009025270509540273,1.7058908007287876,0.2777780917449843,40.98360204657988,55.162293605547625,6.408407970449161,4.358875304078893,2.2822690110451305,-10.144111994329464,11.011731973319536,2.3000030517578125,0.5903908972796756,-4.804998779296895,-11.573181907940523,1.963184349346733,-8.189090343618702,-1.420907214975088,10.297999877929684,7.070752219652403,-44.13795513521063,3.384091564321811,11,4.699996948242202,4.149993896484403,3.212497711181655,-3.700000762939439,-1.3000030517577983,2,-0.028233205986836873,1.2222247339598746,110.8000030517578,1.0606098437821505,115.8000030517578,1.5,118.9000015258789,-0.028233205986836873
5290,2020-11-26,111.3000030517578,112.1999969482422,110.0999984741211,111.0999984741211,99252.0,0.013661201806095757,1.1000064850100744,-0.13333638509113635,44.444441753298705,54.25967779503938,4.6092866100458565,3.1627996697459224,1.1497910926176615,-11.415039834371939,10.847768947016279,2.3999938964844034,1.0291615009281116,-3.3949989318847855,-9.920889252838904,3.1308913890693333,-6.657944092361845,-0.13205377140772612,8.358079699707034,22.22226503587727,-24.659989286645242,3.262945160477056,11,3.1999969482422017,2.6499938964844034,2.337497711181655,-5.200000762939439,-1.0,3,-0.03504044401566886,1.7058908007287876,109.8000030517578,1.2222247339598746,110.8000030517578,1.0606098437821505,115.8000030517578,-0.03504044401566886
5291,2020-11-27,111.5,111.5,108.9000015258789,111.3000030517578,98324.0,0.001796917724693925,25.000381475547417,0.9999618539005808,34.94423306819523,52.230036148171095,3.8062453049099076,3.1727251149500404,1.2949797960310434,-11.388064542037057,10.781409504339805,2.5999984741210938,1.123637687690973,-3.225001907348627,-9.682595080919981,3.2325912662227267,-6.453798494134304,0.0037946794370498083,7.7357593803710785,25.74256303882607,-14.589708896051611,3.22879658678568,11,2.450000762939453,1.25,3.437501907348633,-5.399997711181641,1.5,4,-0.026905829596412523,1.1000064850100744,111.3000030517578,1.7058908007287876,109.8000030517578,1.2222247339598746,110.8000030517578,-0.026905829596412523
5292,2020-11-30,111.8000030517578,113.6999969482422,111.1999969482422,111.1999969482422,230217.0,0.002690610329666443,-7.333248563145708,3.000076295109128,44.29223585217227,51.0138287295765,2.849630314048838,3.2770124305713892,1.4442554583514209,-11.47540882848702,10.481862829718906,2.5,1.169306538522477,-3.0749988555908345,-9.076357078077564,2.9263593668958947,-6.075677966834206,-0.0743197443474628,6.815610857343756,39.726073210879456,-0.5494064919191644,3.000679111243366,11,2.149997711181655,0.9499969482422017,3.1999969482422017,-4.850002288818345,1.599998474121108,0,-0.02593919004220724,25.000381475547417,111.5,1.1000064850100744,111.3000030517578,1.7058908007287876,109.8000030517578,-0.02593919004220724
5293,2020-12-01,111.5,112.8000030517578,109.8000030517578,112.4000015258789,113420.0,-0.002683390371813421,2.5294022609874793,-1.499987284471868,34.554968593654834,47.942234447819395,2.74893653171074,3.861638179496822,2.141285959979598,-10.932793238152897,10.293736693499877,3.0,0.8068451020702838,-3.430001831054682,-9.276853202748,2.416849540638637,-6.353427516901348,-0.5065761452080153,6.532677166108201,54.16668653490038,14.977870084016118,2.923425685846662,12,2.450000762939453,1.25,3.4250011444091797,-4.549999237060547,2.8000030517577983,1,-0.02331837196521158,-7.333248563145708,111.8000030517578,25.000381475547417,111.5,1.1000064850100744,111.3000030517578,-0.02331837196521158
5294,2020-12-02,111.0,112.0,110.1999969482422,111.9000015258789,103116.0,-0.004484304932735439,2.27273736119682,1.0,35.675667427681645,45.16016510054944,2.6496815532512983,4.323396885901417,2.9891085875457435,-10.230542996581306,10.943673292544238,1.8000030517577983,0.36158892332952064,-3.7650016784668026,-9.86738174901545,2.3373783920818454,-6.816191713741134,-0.7138116431924715,6.484716627694439,43.750009934116804,4.04767415223381,3.051190035274326,12,2.950000762939453,1.75,4.062501907348633,-4.049999237060547,2.6999969482422017,2,-0.027027027027026973,2.5294022609874793,111.5,-7.333248563145708,111.8000030517578,25.000381475547417,111.5,-0.027027027027026973
5295,2020-12-03,109.5,111.3000030517578,109.3000030517578,110.8000030517578,110327.0,-0.013513513513513487,-1.352945400364377,1.4444453863433913,27.17391078999472,40.61278134413414,3.3409377143835144,5.656613434616702,4.778315551512264,-8.49105223844876,11.056902993202234,2.0,-0.08994123698816736,-4.975001525878909,-11.50650359267398,1.5565005409161614,-8.240752559276444,-1.7092504924813738,7.4696337215855095,12.49998013176609,-23.386211998821718,3.265751033397536,12,4.450000762939453,3.25,3.8999996185302734,-2.549999237060547,6.0,3,-0.0091324200913242,2.27273736119682,111.0,2.5294022609874793,111.5,-7.333248563145708,111.8000030517578,-0.0091324200913242
5296,2020-12-04,111.4000015258789,111.5,109.4000015258789,109.4000015258789,101769.0,0.017351612108483128,-1.0999984741210938,-1.5384579269223262,33.990150190058344,37.81350021478839,0.2963443263506633,3.6773728737585714,3.166547816248354,-10.12930137382898,11.333454769967771,2.0999984741210938,-0.8323842080107511,-2.9049999237060575,-9.57637577675375,3.766375929341635,-6.240687850229904,0.43068800281778863,5.085454263964209,47.72730425374016,14.75332532111937,3.3356879265238435,12,1.1499977111816406,2.299999237060547,1.8999977111816406,-4.450000762939453,6.5,4,-0.009874312917900419,-1.352945400364377,109.5,2.27273736119682,111.0,2.5294022609874793,111.5,-0.009874312917900419
5297,2020-12-07,111.5,112.5999984741211,111.0,111.5999984741211,123485.0,0.0008976523586299301,-1.9090921701496057,-0.049999237060546875,38.043475105992606,37.12252053640313,-0.5338997896265596,3.0982790609297126,3.2748455915335057,-9.973090467942086,10.57473823930208,1.5999984741210938,-1.5856496151522066,-2.4000015258789062,-8.690512438076581,3.8905093863187687,-5.545256981977744,0.7452539302199312,4.530328534005264,62.85705566406291,27.624452833677324,3.1452554560988393,12,-0.20000076293945312,2.700000762939453,2.174999237060547,-4.325000762939453,8.599998474121094,0,0.013452914798206317,-1.0999984741210938,111.4000015258789,-1.352945400364377,109.5,2.27273736119682,111.0,0.013452914798206317
5298,2020-12-08,112.8000030517578,113.0999984741211,111.5999984741211,111.5999984741211,69148.0,0.011659220195137099,-1.4999904632932155,-12.000228885328308,40.00001606187673,37.013233204769456,-1.6990402378286262,1.7709346304989282,2.1412874563809794,-10.999538428939374,10.31342004513146,1.5999984741210938,-2.788519195662019,-1.0249984741211051,-7.331177586215659,5.281180637973449,-4.178088030168382,2.128091081926172,2.802505861759883,92.10537411182663,54.21059498719105,3.15308955604728,12,-1.5000038146972514,1.799999237060561,1.449995040893569,-5.525001525878892,14.199996948242202,1,0.005319135264967967,-1.9090921701496057,111.5,-1.0999984741210938,111.4000015258789,-1.352945400364377,109.5,0.005319135264967967
5299,2020-12-09,109.3000030517578,113.8000030517578,108.0999984741211,113.0,152222.0,-0.03102836795486641,1.1509438851157858,-3.083319028273205,32.88288984909262,35.728616326524325,1.925011586853742,4.883361391070963,5.79950797899032,-7.247550269304668,10.382292373148761,5.7000045776367045,-3.6342415453682833,-4.119998550415048,-10.499439024929444,2.259441924099349,-7.309718787672253,-0.9302783131578423,5.900355418501562,21.052694981066875,-15.748393099740095,3.189720237257198,12,1.6499977111816548,4.899997711181655,4.949995040893569,-1.4750022888183452,18.6999969482422,2,0.04574565288559329,-1.4999904632932155,112.8000030517578,-1.9090921701496057,111.5,-1.0999984741210938,111.4000015258789,0.04574565288559329
5300,2020-12-10,109.8000030517578,109.8000030517578,108.3000030517578,109.0,107874.0,0.0045745652885593735,2.749985694939957,-0.21621721935145502,28.019332218041356,34.95918289872946,1.3296917532584729,4.080646409536101,5.424891313900957,-7.534804465646701,10.454886647352307,1.5,-3.577098946371862,-3.294998550415059,-9.718794277041923,3.1287971762118048,-6.506896413728484,-0.08310068710163421,4.832326618810498,29.82461776094833,-1.4020799086739189,3.2118978633134287,12,1.1499977111816548,4.399997711181655,3.599996566772475,-1.9750022888183452,21.1999969482422,3,0.03551906910827696,1.1509438851157858,109.3000030517578,-1.4999904632932155,112.8000030517578,-1.9090921701496057,111.5,0.03551906910827696
5301,2020-12-11,108.4000015258789,109.5,105.8000030517578,108.5,117303.0,-0.012750468915915802,2.5238091778049987,-0.12499761582330611,30.526319593602395,33.42963664777725,2.507393764232816,4.988186784752386,6.936593167394534,-5.869758122066827,10.521633434143748,4.0,-3.348984988349244,-4.2200000762939425,-10.552073342026517,2.1120731894386324,-7.386036709160237,-1.053963443427648,5.709741648973619,32.49998092651385,0.32122173530639486,3.16603663286629,12,1.400001525878892,4.650001525878892,4.774997711181641,-0.5750007629394531,22.70000457763672,4,0.06549813998319975,2.749985694939957,109.8000030517578,1.1509438851157858,109.3000030517578,-1.4999904632932155,112.8000030517578,0.06549813998319975
5302,2020-12-14,108.0,108.5,105.9000015258789,107.3000030517578,140484.0,-0.0036900509248001256,2.0588272253188644,-7.000076295109626,40.27777336262173,34.06550384432912,2.583344942918231,4.8575244139565825,7.413712065892909,-5.224305916411822,10.201802748038489,2.5999984741210938,-3.36607507730794,-4.125001525878901,-10.264048003382314,2.0140449516245127,-7.1945247646306,-1.055478287127201,5.278769162543057,27.49996185302752,-7.560938605207554,3.069523238751706,12,1.8000030517577983,5.050003051757798,4.899999618530273,-0.17499923706054688,23.699996948242216,0,0.09166668079517515,2.5238091778049987,108.4000015258789,2.749985694939957,109.8000030517578,1.1509438851157858,109.3000030517578,0.09166668079517515
5303,2020-12-15,105.5,108.5,105.5,108.0,128932.0,-0.02314814814814814,-1.4,-3.571444141689301,36.4779856106823,34.15465030910698,4.629591433788846,6.8917784044759,9.921460063400616,-2.486110557551598,10.651155984233268,3.0,-3.1842808590620564,-6.105001449584961,-12.646359814593708,0.4363569154237865,-9.375680632089342,-2.83432226708058,7.030892551464532,0.0,-37.0068792246773,3.270679182504374,12,4.150001525878906,7.299999237060547,8.149999618530273,2.325000762939453,28.5,1,0.13838861112910994,2.0588272253188644,108.0,2.5238091778049987,108.4000015258789,2.749985694939957,109.8000030517578,0.13838861112910994
5304,2020-12-16,107.4000015258789,108.3000030517578,105.6999969482422,106.5,120478.0,0.018009493136292853,-1.0799985351607213,-0.3600006103515625,38.03681297464283,35.361639440734535,2.4196829555054506,4.497801271644676,8.028877773343169,-4.18873843207902,11.25016884785687,2.8000030517577983,-3.342764877941761,-3.745000076293948,-10.098607188931325,2.608607036343429,-6.921803632612637,-0.5681965199752597,4.287183919409884,44.18605063785257,5.089707128604765,3.1768035563186863,12,2.25,5.299999237060547,6.249998092651367,0.4249992370605469,23.400001525878878,2,0.18249532770628796,-1.4,105.5,2.0588272253188644,108.0,2.5238091778049987,108.4000015258789,0.18249532770628796
5305,2020-12-17,107.3000030517578,107.5999984741211,105.4000015258789,107.0,118134.0,-0.0009310844757950409,3.8889152622834087,0.333336159030205,37.03705622388574,35.70018455560425,2.4303733059995665,4.049327012003289,8.080482093364168,-3.8476310480857165,11.800415240579474,2.1999969482421875,-3.290062322485795,-3.3649986267089957,-9.326374784840738,2.596377531422746,-6.345686705774867,-0.3843105476431248,3.6447201400963394,46.34151787791069,5.326497867524864,2.9806880790658727,12,2.299999237060561,5.349998474121108,6.824996948242202,0.5249977111816548,20.800003051757827,3,0.19291702105783948,-1.0799985351607213,107.4000015258789,-1.4,105.5,2.0588272253188644,108.0,0.19291702105783948
5306,2020-12-18,109.1999969482422,109.8000030517578,107.6999969482422,108.4000015258789,190730.0,0.017707305148611407,1.0999980926586446,2.66662428157283,42.69661332092065,36.21719991281849,0.20728902844035701,1.4602401993480356,6.095145998874315,-5.477851135047402,11.580095343118984,2.5,-3.202024866659656,-0.9800045013427621,-5.532205565291292,3.572196562605768,-3.256105033317027,1.296096030631503,0.968465210375399,86.36350237638278,43.31887537827248,2.2761005319742647,12,0.40000534057615766,3.4500045776367045,5.175003051757798,-1.3749961853027486,19.8000030517578,4,0.1996337331592637,3.8889152622834087,107.3000030517578,-1.0799985351607213,107.4000015258789,-1.4,105.5,0.1996337331592637
5307,2020-12-21,106.9000015258789,108.0,105.4000015258789,108.0,103683.0,-0.021062229731136584,3.7272765104488172,-1.3750059604985594,38.383839551483995,36.03762474499707,1.996061789284667,3.2246101046678177,8.12012389873182,-2.9402730937540866,11.846907187587762,3.7999954223632955,-2.864810209948942,-2.8349998474121065,-6.772552363605811,1.1025526687815983,-4.803776105508959,-0.8662235893152541,2.900001525878892,34.09089726850442,-7.235110831475254,1.9687762580968533,12,2.700000762939453,5.75,7.749998092651367,0.9249992370605469,25.20000457763672,0,0.22637983379053783,1.0999980926586446,109.1999969482422,3.8889152622834087,107.3000030517578,-1.0799985351607213,107.4000015258789,0.22637983379053783
5308,2020-12-22,107.5,107.9000015258789,106.9000015258789,107.0999984741211,63874.0,0.005612707816246676,-1.500014305196601,-0.36363825522440857,41.20602745356037,36.96241781216015,0.6316167734856748,2.492499263831121,7.304438027604348,-3.2816192588586546,12.512587272677733,1.0,-2.776966779744839,-2.0700012207031193,-6.095237943153279,1.9552355017470404,-4.082619581928199,-0.05738285947803945,2.3000030517577983,47.72722149685216,6.430739651064492,2.0126183612250794,12,0.10000228881835938,4.700000762939453,7.399999618530273,0.3250007629394531,29.5,1,0.2251162506813229,3.7272765104488172,106.9000015258789,1.0999980926586446,109.1999969482422,3.8889152622834087,107.3000030517578,0.2251162506813229
5309,2020-12-23,106.6999969482422,108.3000030517578,106.6999969482422,108.0999984741211,51990.0,-0.007441888853560896,-1.285720513784672,-3.49999046329318,42.708324227066754,38.594528035385196,1.144365879690298,3.2130863312311106,7.765401589181735,-2.2696979308070695,12.883640900771153,1.6000061035155966,-2.8669533742130966,-2.715003967285142,-6.936890362336783,1.5068824277664987,-4.825947164810955,-0.6040607697593288,2.4840058898925577,29.545340262208747,-14.757807291998645,2.1109431975258173,12,0.9000053405761577,5.500003814697251,9.150003433227525,1.1250038146972514,30.400009155273423,2,0.2558575804364871,-1.500014305196601,107.5,3.7272765104488172,106.9000015258789,1.0999980926586446,109.1999969482422,0.2558575804364871
5310,2020-12-28,107.4000015258789,108.4000015258789,105.9000015258789,107.0,72427.0,0.006560492948994856,1.0833320087865137,-0.2857150642230862,38.888888888888886,39.52370240152814,0.07612457197033962,2.325133320920287,6.846781831519095,-2.7395869419421786,13.595560687331707,2.5,-3.1096208414893027,-1.8199993133544865,-6.035560245550627,2.395561618841654,-3.9277797794525497,0.28778115274357674,1.2542411285400306,45.454529691339225,1.5190602534689361,2.1077804660980677,12,0.20000076293945312,4.799999237060547,8.44999885559082,0.4249992370605469,31.29999542236331,0,0.21787710608402988,-1.285720513784672,106.6999969482422,-1.500014305196601,107.5,3.7272765104488172,106.9000015258789,0.21787710608402988
5311,2020-12-29,108.5,109.0,107.5999984741211,107.5999984741211,50333.0,0.010242071308127931,-2.111109227313186,2.249995231646608,42.10526315789475,39.72675682322514,-1.126679819078305,1.0422977587993927,5.43328138922422,-3.630276434189213,13.947177107354126,1.5999984741210938,-2.8489090031814612,-0.5700008392334013,-4.655457366127635,3.5154556876608325,-2.612729102680518,1.4727274242137156,-3.0999984741210938,86.11110522423012,42.727986088320066,2.042728263447114,12,-0.8999977111816406,3.700000762939453,7.350000381469727,-0.6749992370605469,29.800003051757784,1,0.18064521754392282,1.0833320087865137,107.4000015258789,-1.285720513784672,106.6999969482422,-1.500014305196601,107.5,0.18064521754392282
5312,2020-12-30,108.9000015258789,109.1999969482422,108.0999984741211,108.0999984741211,38271.0,0.0036866500081005338,-1.749985694939859,0.8888907726868139,39.22651421364756,40.03214889022128,-1.5484237266253444,0.43626319190751417,4.682500552378471,-3.8420655781224866,14.94391987584789,1.099998474121108,-2.5215299303135623,-0.02499923706054119,-3.903075907703382,3.8530774335822997,-1.9640375723819687,1.9140390982608864,-3.4280000305175804,90.90921701496018,51.47129265261928,1.9390383353214227,12,-1.2999992370605469,3.299999237060547,6.899997711181641,-1.0750007629394531,23.900001525878878,2,0.18457298615688766,-2.111109227313186,108.5,1.0833320087865137,107.4000015258789,-1.285720513784672,106.6999969482422,0.18457298615688766
5313,2021-01-04,108.9000015258789,110.5,108.1999969482422,109.6999969482422,119346.0,0.0,-1.0909075145912008,-0.9999904632932334,48.630131617520696,41.209184294985484,-1.134744805691497,0.2440006124311367,4.359950595919997,-3.5912672130291696,15.426582977616127,2.3000030517577983,-2.188421415950671,0.10500068664551065,-3.5790910871355237,3.789092460426545,-1.7370452002450065,1.9470465735360278,-3.278880212402342,65.21741293779885,22.48502508793358,1.8420458868905152,1,-0.9500007629394531,1.8999977111816406,6.999998092651367,-1.0750007629394531,24.99999237060547,0,0.21303952481693478,-1.749985694939859,108.9000015258789,-2.111109227313186,108.5,1.0833320087865137,107.4000015258789,0.21303952481693478
5314,2021-01-05,108.0,109.3000030517578,106.8000030517578,108.3000030517578,109037.0,-0.008264476705861501,1.1739101590229348,0.3750059604985594,43.99998982747401,41.98284358427307,-0.1572160114777148,0.9567805379286369,4.962203183416591,-2.473492239423905,16.09784169675931,2.5,-2.126125776616419,-0.6450008392334041,-4.19285513441389,2.9028534559470813,-2.418927986823647,1.1289263083568386,-2.0861459653320367,45.65215588516762,1.2338563806765848,1.7739271475902423,1,-0.049999237060546875,1.6000022888183594,6.724998474121094,-0.17499923706054688,25.399993896484375,1,0.2685185185185186,-1.0909075145912008,108.9000015258789,-1.749985694939859,108.9000015258789,-2.111109227313186,108.5,0.2685185185185186
5315,2021-01-06,108.5,109.3000030517578,107.1999969482422,108.3000030517578,92066.0,0.004629629629629539,1.3333361590302262,-0.6666497126291415,50.35460455653463,42.83373149934129,-0.5242232651650909,0.39845055996894985,4.125439697721703,-2.753793818053225,16.564615992889475,2.1000061035155966,-1.7556161923679525,-0.09500083923339275,-3.6202342291229286,3.430232550656143,-1.8576175341781607,1.6676158557113752,-2.310977207412108,45.94590136215756,0.01918792586359075,1.7626166949447664,1,-0.5499992370605469,1.1000022888183594,5.724998474121094,-0.6749992370605469,25.300003051757784,2,0.2635945262996833,1.1739101590229348,108.0,-1.0909075145912008,108.9000015258789,-1.749985694939859,108.9000015258789,0.2635945262996833
5316,2021-01-07,110.3000030517578,111.0999984741211,107.9000015258789,109.0999984741211,109016.0,0.016589889877951958,1.2857158427361233,6.000114442663728,57.41936468308966,44.948789847297476,-2.4046565232535215,-1.5686104657352047,2.102583771612487,-4.305433948017921,16.84591292838554,3.1999969482421875,-1.4829348085732903,1.7600021362304545,-1.6119577347032674,5.1319620071641765,0.07402220076359356,3.4459820716973155,-3.8523216267251854,81.39543548807747,31.768971010945343,1.6859799354668628,1,-1.8000030517577983,-0.7000007629394389,3.9249954223632955,-1.9250030517577983,23.499999999999986,3,0.25747953862846074,1.3333361590302262,108.5,1.1739101590229348,108.0,-1.0909075145912008,108.9000015258789,0.25747953862846074
5317,2021-01-08,113.0,114.0999984741211,111.0,111.4000015258789,137732.0,0.024478666124562398,-1.5833304193303304,1.3333269755288262,73.88535496129413,48.57982623704567,-4.63588533023875,-4.374765814033651,-0.7128917913081381,-6.7396446006586785,17.50263583293664,3.7999954223632955,-1.0926323750170752,4.384999084472653,0.6850549663581518,8.084943202587155,2.5350270254154026,6.234971143529904,-6.180133211040314,84.93151830271997,27.828537968432926,1.8499720590572524,1,-3.0,-3.25,0.35000038146972656,-3.4749984741210938,22.300003051757784,4,0.22389383231644056,1.2857158427361233,110.3000030517578,1.3333361590302262,108.5,1.1739101590229348,108.0,0.22389383231644056
5318,2021-01-11,113.4000015258789,114.9000015258789,112.0999984741211,112.9000015258789,141815.0,0.0035398365122027986,-1.6666618226207257,0.3125002980235081,71.12676510378661,51.73743077890344,-4.594074907385519,-4.982992847226299,-1.2132098263888054,-6.854465068395314,18.45380902403551,2.8000030517578125,-0.9108395043606663,4.755000686645502,0.9054751159065546,8.60452625738445,2.8302379012760213,6.679763472014983,-5.852121568403078,81.48147799296027,21.80503725145477,1.9247627853694766,1,-3.0,-3.25,-0.05000114440917969,-2.6500015258789062,23.20000457763672,0,0.17107584889627736,-1.5833304193303304,113.0,1.2857158427361233,110.3000030517578,1.3333361590302262,108.5,0.17107584889627736
5319,2021-01-12,114.3000030517578,115.5,113.0,113.6999969482422,139657.0,0.007936521285438536,-1.5,1.2000122070311932,73.33333333333334,55.564591272730596,-4.8082857109944115,-5.785843870082786,-2.1019765791230327,-7.471535527770854,18.538588278785944,2.5,-0.3811176915004353,5.405002212524394,0.8008954428957651,10.009108982153023,3.1029488277100796,7.707055597338709,-5.869868506073601,85.54221075872903,23.180182741046238,2.3020533848143163,1,-3.150001525878892,-3.850002288818345,-0.9500026702880717,-3.5500030517577983,19.800003051757827,1,0.17147848050232528,-1.6666618226207257,113.4000015258789,-1.5833304193303304,113.0,1.2857158427361233,110.3000030517578,0.17147848050232528
5320,2021-01-13,113.6999969482422,114.9000015258789,113.1999969482422,114.0,111391.0,-0.005249397090951069,-1.6153855182694579,-0.5,66.42334303063791,58.266600147479835,-3.5991328633534465,-5.142329023332749,-1.3975386829070686,-6.5971985662663855,18.6279491098091,1.7000045776367045,0.06467209662984885,4.609996414184579,-0.46207379385205627,9.682066622221214,2.073961310166254,7.1460315182029035,-4.280081238953798,76.31574456380451,16.287912931404847,2.5360351040183184,1,-2.5499954223632955,-3.2499961853027486,-0.34999656677247515,-2.6749954223632955,19.000000000000014,2,0.1732629505452834,-1.5,114.3000030517578,-1.6666618226207257,113.4000015258789,-1.5833304193303304,113.0,0.1732629505452834
5321,2021-01-14,115.5,115.8000030517578,113.0,113.5,85955.0,0.01583116182999711,1.1538434451917448,-6.666598850516566,82.57570284246559,63.08317666179295,-4.807303288131962,-6.728098196254194,-3.1151737306301754,-8.1056269818679,18.20464462011489,2.8000030517577983,0.6189755022267747,6.054999542236331,0.24594123404361312,11.864057850429049,3.150470388139965,8.959528696332697,-5.228872490011966,93.7499403953934,29.18376391103122,2.9045291540963616,1,-4.199996948242202,-4.899997711181641,-2.1499996185302734,-3.450000762939453,16.899993896484375,3,0.15844158486370374,-1.6153855182694579,113.6999969482422,-1.5,114.3000030517578,-1.6666618226207257,113.4000015258789,0.15844158486370374
5322,2021-01-15,117.9000015258789,118.0999984741211,114.5999984741211,115.1999969482422,135078.0,0.020779233990293466,1.258065627591842,1.3500022888183523,84.66661885586743,67.08723079938702,-6.477585354520016,-8.799545285319212,-5.335521190128901,-10.222685270097287,18.00531517860304,3.5,1.3145804002446795,7.960000991821289,1.0807718770961259,14.839230106546452,4.520386434458715,11.399615549183864,-6.744253929207716,96.66671752929688,28.732474953755272,3.439614557362581,1,-5.450000762939453,-6.150001525878906,-4.775001525878906,-5.850002288818359,11.599998474121094,4,0.13486006208735168,1.1538434451917448,115.5,-1.6153855182694579,113.6999969482422,-1.5,114.3000030517578,0.13486006208735168
5323,2021-01-18,120.0999984741211,120.5999984741211,117.1999969482422,117.3000030517578,103252.0,0.018659855129512293,-1.2666619194999318,1.0370335834075186,90.8536213767974,72.29318986042296,-7.735229745778639,-10.381952789486519,-7.378176462138285,-12.140040758851526,17.92345324188141,3.400001525878892,1.985502538154492,9.429998016357416,1.5140983150083684,17.345897717706464,5.472048165682892,13.38794786703194,-7.694285719508926,93.42105131070014,19.778630782789037,3.957949850674527,1,-6.200000762939453,-7.099998474121094,-7.349998474121094,-7.149997711181641,6.8000030517578125,0,0.12656123872401182,1.258065627591842,117.9000015258789,1.1538434451917448,115.5,-1.6153855182694579,113.6999969482422,0.12656123872401182
5324,2021-01-19,127.0,130.39999389648438,120.0999984741211,120.9000015258789,212909.0,0.05745213666564464,-1.6753218958538725,2.178574445301228,93.36280213312351,77.07187848004395,-13.026529023961103,-16.5887993975594,-14.16314158816455,-18.728778679273944,18.426213410895045,10.299995422363281,2.9293199628780258,15.349999618530276,4.743050869176159,25.956948367884394,10.04652524385321,20.653473993207342,-12.955430101486044,80.45979833836991,3.1174707240511452,5.3034743746770605,1,-7.850002288818359,-9.10000228881836,-14.049999237060547,-12.450000762939453,-1.0,1,0.07559059924028055,-1.2666619194999318,120.0999984741211,1.258065627591842,117.9000015258789,1.1538434451917448,115.5,0.07559059924028055
5325,2021-01-20,128.0,130.0,126.5,128.89999389648438,187314.0,0.007874015748031482,1.258060070288735,-0.1475400199364884,93.33330394605592,81.0623161759291,-12.2586973655647,-16.820910433545862,-15.06635122067675,-19.398959848132904,18.87596224251521,3.5,3.778114356166995,15.314999771118167,2.6543646703206463,27.975634871915688,8.984682220719407,21.645317321516927,-10.800003051757798,86.20692679111062,9.561783570602813,6.330317550398763,1,-7.3000030517578125,-10.10000228881836,-15.424999237060547,-13.450000762939453,-2.3000030517577983,2,0.04765629768371582,-1.6753218958538725,127.0,-1.2666619194999318,120.0999984741211,1.258065627591842,117.9000015258789,0.04765629768371582
5326,2021-01-21,131.0,131.60000610351562,128.19999694824222,128.19999694824222,114531.0,0.0234375,-1.4285753211154453,-3.111135600691705,94.02387725617953,83.2999297642497,-13.425440823263045,-19.08233055443354,-17.91658602282851,-22.056331351790362,20.346584443889988,3.600006103515625,4.9696021080845725,17.224999618530276,2.280065975417216,32.16993326164334,9.752532796973739,24.697466440086814,-11.16000366210936,96.47055391623377,20.736218673346727,7.472466821556534,1,-9.14999771118164,-12.499996185302734,-18.424999237060547,-16.450000762939453,-6.699996948242202,3,0.012977075940780347,1.258060070288735,128.0,-1.6753218958538725,127.0,-1.2666619194999318,120.0999984741211,0.012977075940780347
5327,2021-01-22,131.10000610351562,133.0,130.5,131.0,151963.0,0.0007634053703482468,-3.5454293244555415,0.03571642661347931,94.04759345773888,85.84668847024437,-11.943994308026518,-18.21001141387559,-18.017318888589728,-21.795278537969892,21.31522820544467,2.5,6.143830630410662,16.115005493164062,-0.3296426556869392,32.559653642015064,7.892681418738562,24.337329567589563,-8.908007812499989,87.9747244968222,10.459385603507414,8.222324074425499,1,-8.100006103515625,-11.900005340576172,-19.675003051757827,-16.550006866455078,-5.300003051757827,4,0.009916001010269238,-1.4285753211154453,131.0,1.258060070288735,128.0,-1.6753218958538725,127.0,0.009916001010269238
5328,2021-01-25,131.69999694824222,133.69999694824222,131.0,132.0,138513.0,0.004576588991558328,-2.1764727001822415,-2.999847421421748,97.5903378196609,88.54191119094746,-10.81215581578519,-17.81755623428215,-18.440218699537226,-22.03104779360862,22.36519162207011,2.699996948242216,7.194909464118126,15.504996490478547,-2.1383086440724526,33.14830162502956,6.68334392320304,24.326649057754054,-7.34639831542971,85.2941159971031,3.5934603911666017,8.821652567275507,1,-8.349998474121108,-12.149997711181655,-20.274993896484418,-17.14999771118167,-7.79999542236331,0,-0.016704608953839295,-3.5454293244555415,131.10000610351562,-1.4285753211154453,131.0,1.258060070288735,128.0,-0.016704608953839295
5329,2021-01-26,134.0,134.69999694824222,131.10000610351562,131.69999694824222,174093.0,0.017463956758189347,-1.0571465940054658,-7.666598850516882,97.7527871565632,92.02296053827249,-11.20183369875437,-18.938428367513666,-20.632690753831554,-24.012827389953287,23.683913228404094,3.599990844726591,7.896934785496811,16.439999389648435,-2.300376021176305,35.180374800473174,7.069811684236058,25.81018709506081,-7.777121704101546,91.46344867369407,5.0235957665097715,9.370187705412372,1,-10.150001525878892,-13.950000762939439,-22.774999618530273,-19.450000762939453,-11.199996948242202,1,-0.05298506323970964,-2.1764727001822415,131.69999694824222,-3.5454293244555415,131.10000610351562,-1.4285753211154453,131.0,-0.05298506323970964
5330,2021-01-27,130.80000305175778,135.30000305175778,127.4000015258789,134.39999389648438,182548.0,-0.023880574240613517,1.9259215303974546,-1.5652113339481386,86.47686040437411,92.45642248959564,-5.9464451865711965,-14.64640548272979,-17.324668332001124,-20.44292216916614,24.306156258910537,7.900001525878878,8.694820378596546,12.070002365112273,-6.9197567295042575,31.059761459728804,2.575122817804015,21.56488191242053,3.899993896484432,43.037985685713224,-42.2207071061964,9.494879547308262,1,-5.850002288818345,-10.450000762939439,-19.625001907348604,-16.250003814697237,-8.900001525878878,2,-0.03669727018170188,-1.0571465940054658,134.0,-2.1764727001822415,131.69999694824222,-3.5454293244555415,131.10000610351562,-0.03669727018170188
5331,2021-01-28,128.10000610351562,129.69999694824222,126.5,128.80000305175778,204565.0,-0.02064217802176782,1.5600131836741813,0.19444409123082695,76.86833242649452,91.58994621966532,-1.4205654496167028,-10.96491345942357,-14.597373483920023,-17.370591458859764,25.112545863448222,4.300003051757784,9.40431002887668,8.390005111694336,-10.398782643607603,27.17879286699629,-1.0043887659566337,17.784398989345306,7.199996948242159,18.18188123464374,-64.34561344845811,9.394393877650977,1,-1.850006103515625,-7.75000381469728,-16.975004196166992,-13.550006866455078,-6.900009155273423,3,-0.018735433574718297,1.9259215303974546,130.80000305175778,-1.0571465940054658,134.0,-2.1764727001822415,131.69999694824222,-0.018735433574718297
5332,2021-01-29,129.0,130.39999389648438,125.5,127.6999969482422,150842.0,0.007025713142879253,1.390246262518748,-1.8571553133515537,77.2727260601725,90.08095785115144,-0.6486541618423871,-10.837501006324146,-15.45904864929659,-17.92436584524785,25.92371587550576,4.899993896484375,10.449907835048919,8.284999084472659,-10.217265849004662,26.787264017949994,-0.9661333822660083,17.536131551211326,6.300003051757784,35.71427459272291,-45.006262575694684,9.251132466738667,1,-1.299999237060561,-8.649997711181655,-17.874998092651367,-14.450000762939453,-7.900001525878906,4,-0.036434084870094585,1.5600131836741813,128.10000610351562,1.9259215303974546,130.80000305175778,-1.0571465940054658,134.0,-0.036434084870094585
5333,2021-02-01,132.10000610351562,133.30000305175778,128.80000305175778,128.80000305175778,106370.0,0.024031055066012552,-1.727270205161118,2.538457926922359,78.89610598714206,88.47354716826462,-2.0869110463448806,-12.764759725625268,-18.41944778851183,-20.64543421018149,27.53645113367999,4.5,11.30755495153079,10.225004959106442,-8.066193432520322,28.51620335073322,1.0794057632930674,19.370604154919832,2.611996765136695,67.34698008417264,-12.23639467799859,9.145599195813388,2,-1.7000045776367188,-11.50000381469728,-20.975004196166992,-17.550006866455078,-9.300003051757827,0,-0.047691163971794515,1.390246262518748,129.0,1.5600131836741813,128.10000610351562,1.9259215303974546,130.80000305175778,-0.047691163971794515
5334,2021-02-02,137.0,137.5,132.89999389648438,133.0,141522.0,0.03709306336174323,-1.1904727304433755,1.2121200911827297,83.1908961954308,87.34661297375071,-6.056093716907213,-16.21194484911406,-23.142584416719956,-25.13894028519759,28.987473377777505,5.399993896484375,12.11602590268626,13.674998855590815,-4.582790495708878,31.932788206890507,4.546104179940983,22.80389353124066,-11.5,95.83333333333334,15.182430670741027,9.128894675649844,2,-5.5,-15.299999237060547,-27.099998474121094,-22.450000762939453,-12.0,1,-0.0956204268184021,-1.727270205161118,132.10000610351562,1.390246262518748,129.0,1.5600131836741813,128.10000610351562,-0.0956204268184021
5335,2021-02-03,137.10000610351562,139.19999694824222,136.39999389648438,137.39999389648438,135175.0,0.0007299715585082911,-2.2940975837432567,-0.0749969482421875,82.33534438727727,86.04788709942824,-5.285323601868356,-14.819240522039195,-23.070596233259806,-24.815774930442373,30.594037523143946,2.800003051757841,12.692829277192203,12.345004653930658,-5.499173091610231,30.189182399471534,3.4229157811602136,21.267093526701103,-11.36000610351563,84.67159625903398,5.443096578795064,8.92208887277044,2,-4.750007629394531,-14.550006866455064,-27.20000457763672,-22.550006866455078,-10.500007629394531,2,-0.1043034457705333,-1.1904727304433755,137.0,-1.727270205161118,132.10000610351562,1.390246262518748,129.0,-0.1043034457705333
5336,2021-02-04,138.69999694824222,139.80000305175778,136.60000610351562,137.19999694824222,100115.0,0.011670246342064594,-1.370384185005524,-5.000203458799593,81.90184989509578,84.69836003691235,-6.345503266085615,-14.948922509591455,-24.540930450191823,-25.952648508210828,33.10985960918996,3.199996948242159,12.480886218327626,12.524995803833036,-4.992860742103375,30.042852349769447,3.766067530864831,21.28392407680124,-12.42159707031253,92.30765126738659,14.653562568978387,8.758928272968202,2,-6.04999542236331,-15.399993896484432,-28.79999542236331,-24.14999771118167,-12.899993896484418,3,-0.12112469929348635,-2.2940975837432567,137.10000610351562,-1.1904727304433755,137.0,-1.727270205161118,132.10000610351562,-0.12112469929348635
5337,2021-02-05,138.30000305175778,140.19999694824222,137.80000305175778,139.39999389648438,85088.0,-0.0028838781923959944,-1.285718437783825,-0.7333272298177272,79.54548100514847,82.69337594641097,-5.382848461054209,-13.234891905122893,-23.913317144927362,-25.080774747947203,35.80640005897895,2.399993896484432,12.22621704182356,10.860001754760717,-6.30230807448342,28.022311584004854,2.278846840138641,19.441156669382792,-11.21030698339841,83.3333779496991,7.356711186683199,8.58115491462207,2,-5.45000457763669,-14.800003051757784,-28.400001525878878,-23.750003814697237,-11.999999999999986,4,-0.12364429303097002,-1.370384185005524,138.69999694824222,-2.2940975837432567,137.10000610351562,-1.1904727304433755,137.0,-0.12364429303097002
5338,2021-02-08,132.80000305175778,140.5,132.30000305175778,140.5,145192.0,-0.039768618066781,1.12987018134187,7.0000554869673435,59.863957935536156,78.48350603296352,0.323629784683817,-6.5424046113885055,-18.083725592058443,-19.14167497596773,37.71890973204976,8.199996948242216,11.46048640559215,4.390001678466774,-11.582858171481604,20.362861528415152,-3.5964282465074007,12.376431603440963,-4.661482913007774,6.097563244912939,-66.4488095775604,7.986429924974188,2,0.19999694824221592,-9.150001525878878,-22.900001525878878,-18.250003814697237,-5.20000457763669,0,-0.08810244208410678,-1.285718437783825,138.30000305175778,-1.370384185005524,138.69999694824222,-2.2940975837432567,137.10000610351562,-0.08810244208410678
5339,2021-02-09,133.89999389648438,134.60000610351562,131.60000610351562,132.0,106762.0,0.008283063399463053,-1.2222372927333762,-0.24675255188485662,59.99999999999996,75.54163265469971,-0.8851184159867955,-6.428307432872288,-18.802309509260283,-19.85637882905823,39.46395583240589,3.0,10.690270031759354,4.509992980957037,-10.170593406294017,19.19057936820809,-2.8303002126685044,11.850286174582564,-4.525325771609374,25.842577194095355,-43.117922386677904,7.340293193625528,2,-0.899993896484375,-10.249992370605469,-24.524993896484375,-19.349994659423828,-6.999992370605469,1,-0.08289762024416358,1.12987018134187,132.80000305175778,-1.285718437783825,138.30000305175778,-1.370384185005524,138.69999694824222,-0.08289762024416358
5340,2021-02-10,133.39999389648438,135.0,132.89999389648438,134.89999389648438,64568.0,-0.003734130117933665,1.470577675654328,-0.789476220305498,54.44443816510027,73.05008884787813,0.02511672742318183,-4.61328595967646,-17.967205722453514,-19.0259728239227,41.32931094836559,2.100006103515625,9.74890520691605,3.0249931335449105,-9.741884277410122,15.791870544499943,-3.358445571932606,9.408431839022427,-2.912792584096877,20.224595813259725,-43.386585468740186,6.383438705477519,2,-0.399993896484375,-9.549995422363281,-24.62499237060547,-18.999996185302734,-6.899993896484375,2,-0.06296847286966589,-1.2222372927333762,133.89999389648438,1.12987018134187,132.80000305175778,-1.285718437783825,138.30000305175778,-0.06296847286966589
5341,2021-02-11,133.80000305175778,134.80000305175778,132.39999389648438,133.60000610351562,62731.0,0.0029985695170555715,1.1818295313464817,-0.13333129882810604,54.945054330845466,70.56923643350848,0.5796363277802641,-3.765045684573124,-18.02700132126627,-19.105862742037658,42.93398445036392,2.400009155273409,8.492936640164828,2.5100021362304403,-8.230359435860464,13.250363708321359,-2.860178649815026,7.880182922275893,-2.3115218706090275,24.71908378623933,-34.33098768957215,5.3701807860454585,2,0.8499984741211222,-9.600002288818331,-25.025001525878878,-19.850006103515582,-8.300003051757784,3,-0.0538116921780003,1.470577675654328,133.39999389648438,-1.2222372927333762,133.89999389648438,1.12987018134187,132.80000305175778,-0.0538116921780003
5342,2021-02-12,133.80000305175778,135.30000305175778,133.39999389648438,133.69999694824222,64575.0,0.0,-4.428502920917174,0.5000381475545286,53.93259839639721,67.79551336787016,1.4886699622009871,-2.648575348555795,-17.68944477297788,-18.73618883549905,43.95348107221605,1.900009155273409,7.753673863792102,1.715002059936495,-7.018545075760812,10.448549195633817,-2.651771507912173,6.081775627785149,-1.4103699887239145,24.71908378623933,-29.730248052513353,4.36677356784866,2,2.2500000000000284,-8.050003051757784,-24.750001907348604,-19.850006103515582,-5.699996948242159,4,-0.05979073107274402,1.1818295313464817,133.80000305175778,1.470577675654328,133.39999389648438,-1.2222372927333762,133.89999389648438,-0.05979073107274402
5343,2021-02-15,135.30000305175778,136.39999389648438,133.30000305175778,133.30000305175778,63203.0,0.011210762076139469,-2.099990844726591,19.998779371387627,52.50966047104327,64.38648717627153,0.5479477842920062,-3.1109416548841295,-18.817826934136704,-19.882780416052668,44.45397045514241,3.099990844726591,7.600625586738431,2.455001831054659,-4.311003947098044,9.221007609207362,-0.9280010580216924,5.838004720131011,-2.900009155273409,77.08346578843576,26.187767956252642,3.383002889076348,2,0.7500000000000284,-9.000003814697237,-25.425003051757784,-22.550003051757784,-6.100006103515568,0,-0.06651884550628662,-4.428502920917174,133.80000305175778,1.1818295313464817,133.80000305175778,1.470577675654328,133.39999389648438,-0.06651884550628662
5344,2021-02-16,136.60000610351562,138.0,136.0,137.0,89964.0,0.009608300239731138,-1.4999904632932155,-0.1999969482421875,62.08334737354749,62.13626528585712,-0.9105112643900668,-3.8523734610267297,-19.70732508264996,-20.843775135554864,43.40260731262041,2.699996948242216,7.418351548070021,3.2750045776367074,-3.0956101814786336,9.645619336752048,0.08969719807902266,6.460311957194392,-3.390011596679699,75.00013623903958,22.15582013611504,3.1853073795576727,2,-0.5500030517578125,-9.850006103515625,-26.32500457763672,-23.850006103515625,-6.600006103515625,1,-0.06588585085841292,-2.099990844726591,135.30000305175778,-4.428502920917174,133.80000305175778,1.1818295313464817,133.80000305175778,-0.06588585085841292
5345,2021-02-17,134.10000610351562,136.69999694824222,133.60000610351562,136.10000610351562,95578.0,-0.018301609723981205,-1.0666605631510606,5.0000762951094835,62.60504848194199,59.99217623995114,1.2507122351371152,-0.9190656051168276,-16.769049794339253,-18.039813224877037,42.00658576782392,3.099990844726591,6.824672199109386,0.47000427246092613,-5.390873442741167,6.330881987663034,-2.4604345851401206,3.400443130061973,6.399993896484375,30.357327752982272,-25.76151709619338,2.930438857601052,2,1.9499969482421875,-7.350006103515625,-23.300004959106445,-21.350006103515625,-3.0,2,-0.0536913068600372,-1.4999904632932155,136.60000610351562,-2.099990844726591,135.30000305175778,-4.428502920917174,133.80000305175778,-0.0536913068600372
5346,2021-02-18,132.69999694824222,135.19999694824222,132.39999389648438,134.0,77298.0,-0.01044003796832571,-1.9473574313960418,0.650001525878892,57.613161488830656,57.55525184924916,1.9110882267909517,0.6480595257778816,-14.999249391714073,-16.355267720727937,40.19768216365465,2.800003051757841,5.452455068526348,-1.0150047302245753,-6.763514212720253,4.733504752271088,-3.8892594714724,1.8592500110232493,7.662003173828083,5.357191513943211,-51.13916256869759,2.8742547412478325,2,3.3500061035155966,-5.949996948242216,-21.899995803833036,-19.949996948242216,-2.5,3,-0.046721907240589,-1.0666605631510606,134.10000610351562,-1.4999904632932155,136.60000610351562,-2.099990844726591,135.30000305175778,-0.046721907240589
5347,2021-02-19,132.39999389648438,133.39999389648438,130.89999389648438,132.60000610351562,83525.0,-0.0022607615573257966,1.7777966159167204,0.15385518269422968,50.69764603015988,56.5367727486518,1.4373106475565862,1.107215499481697,-14.328540602742933,-15.812695406816005,37.95965306584851,2.5,4.0979609908041255,-1.380007171630865,-7.032617397389998,4.272603054128268,-4.206312284510432,1.4462979412487016,7.6435259765625005,21.126742401774315,-32.59269614111988,2.8263051128795613,2,2.0500030517578125,-4.849994659423828,-21.44999122619629,-19.649993896484375,-2.5,4,-0.05211475992875847,-1.9473574313960418,132.69999694824222,-1.0666605631510606,134.10000610351562,-1.4999904632932155,136.60000610351562,-0.05211475992875847
5348,2021-02-22,129.5,131.39999389648438,128.69999694824222,131.39999389648438,94914.0,-0.021903278173499796,1.8421111807127988,9.49938968568813,30.769230769230887,53.28890950078858,4.268891090164175,4.041131299584777,-11.1258053980509,-12.714870567089989,35.29565300972604,3.699996948242159,2.514412955062369,-4.170001220703114,-10.073113761093794,1.7331113196875663,-7.121557490898454,-1.2184449505077737,9.994908314453113,8.60218052946312,-38.146444182438366,2.9515562701953413,2,3.8499984741210938,-0.6500015258789062,-17.399999618530273,-16.64999771118164,-1.6999969482422017,0,-0.010810763679416024,1.7777966159167204,132.39999389648438,-1.9473574313960418,132.69999694824222,-1.0666605631510606,134.10000610351562,-0.010810763679416024
5349,2021-02-23,126.9000015258789,130.0,119.5,130.0,168614.0,-0.02007720829437143,5.7741968827755255,1.6315833855346216,26.81816337521768,50.219323413023844,6.449782354034937,6.410618548231184,-8.134203231348621,-9.915781136992791,32.86740755218509,10.5,0.9521431081489595,-6.414999771118175,-13.043891901520425,0.21389235928407402,-9.729445836319286,-3.100553705917065,11.731313879277337,43.0232723188661,1.0273797680469983,3.3144460652011216,2,1.8499984741210938,3.0999984741210938,-13.450002670288086,-13.900001525878906,1.5999984741210938,1,0.0181244711954891,1.8421111807127988,129.5,1.7777966159167204,132.39999389648438,-1.9473574313960418,132.69999694824222,0.0181244711954891
5350,2021-02-24,126.0,128.10000610351562,124.8000030517578,126.5999984741211,61970.0,-0.0070922105205440955,-1.2000076294139226,0.19354799014577073,20.18780486232353,46.35740680541029,6.917114422952153,7.307222977748609,-6.861101049979453,-8.840658251465129,31.84736623059774,3.3000030517578267,0.47567879127186075,-7.075001144409185,-14.398467795489921,0.24846550667155043,-10.736734469949539,-3.4132678188688317,10.718183864640622,41.40128193290983,5.531156874736659,3.6617333255403657,2,2.75,4.0,-7.475002288818359,-8.10000228881836,5.0,2,0.031746031746031855,5.7741968827755255,126.9000015258789,1.8421111807127988,129.5,1.7777966159167204,132.39999389648438,0.031746031746031855
5351,2021-02-25,125.6999969482422,127.4000015258789,125.0999984741211,127.0,77759.0,-0.0023809766012523603,1.1904727304433755,2.1666772630748845,20.283021583976677,42.61856493736356,6.6462216416250754,7.819093298822267,-6.138657738394613,-8.365500476538372,31.110443780436757,2.3000030517578125,-0.13777561911106773,-7.2550037384033175,-14.988861454070545,0.47885397726390977,-11.121932596236931,-3.388074880569704,9.296368529934355,44.6043141775071,14.12916100471772,3.8669288578336114,2,3.0500030517577983,4.300003051757798,-6.399999618530288,-7.799999237060561,5.949996948242173,3,0.04295950108492774,-1.2000076294139226,126.0,5.7741968827755255,126.9000015258789,1.8421111807127988,129.5,0.04295950108492774
5352,2021-02-26,124.3000030517578,125.1999969482422,123.0999984741211,124.5,108754.0,-0.011137580990243423,1.6250131130968555,0.15384344519174473,25.14620770149189,39.5781812963023,7.3274887962627275,9.327128036885526,-4.310886612807835,-6.812681696474186,30.833495532468657,2.599998474121108,-0.5774954322533858,-8.419997787475594,-16.908653897122306,0.06865832217113166,-12.664325842298965,-4.175669732652224,9.146725878601117,40.336180787251216,6.497457942551584,4.244328054823361,2,4.449996948242202,5.699996948242202,-4.124999999999986,-5.799999237060533,9.999999999999986,4,0.04746575825929544,1.1904727304433755,125.6999969482422,-1.2000076294139226,126.0,5.7741968827755255,126.9000015258789,0.04746575825929544
5353,2021-03-01,125.8000030517578,127.0999984741211,125.4000015258789,125.4000015258789,99528.0,0.012067578142982205,-7.499952316466078,-2.0000381475545286,26.85718919399656,35.66416372079664,4.84801935392143,7.727121223909322,-5.276264610121089,-8.170340097915883,29.840142958595063,2.7999954223632955,-1.0757698292382543,-6.6049976348877095,-15.640478178261318,2.4304829084858994,-11.122737906574528,-2.087257363200905,6.252052985565214,60.000029064359985,24.110933311538624,4.517740271686808,3,2.2999954223632955,4.199996948242202,-4.700002670288072,-6.600002288818345,12.199996948242202,0,0.03259134137731068,1.6250131130968555,124.3000030517578,1.1904727304433755,125.6999969482422,-1.2000076294139226,126.0,0.03259134137731068
5354,2021-03-02,123.9000015258789,127.0999984741211,123.9000015258789,125.5,105992.0,-0.015103350395764159,-3.0,-3.999980926586573,24.867767370682884,31.47113248621229,5.316120856483337,9.059888500184712,-2.9139486170072644,-6.148777386837281,28.271381181378263,3.1999969482421875,-1.635808451105106,-7.849999237060558,-17.36928780092211,1.6692893268010067,-12.609643518991334,-3.090354955129783,6.896848907711814,16.00003662103787,-20.967064690986348,4.75964428193078,3,3.4499969482422017,6.099998474121094,-2.4500026702880717,-4.350002288818345,15.749992370605469,1,0.03147700950644694,-7.499952316466078,125.8000030517578,1.6250131130968555,124.3000030517578,1.1904727304433755,125.6999969482422,0.03147700950644694
5355,2021-03-03,122.8000030517578,125.5,121.0,125.4000015258789,137193.0,-0.008878115097450956,2.2142909692344164,1.625000596047025,21.938784248575033,27.50731279285056,5.190481623978343,9.521825626405999,-1.351662088291306,-4.959524155919937,26.57523819407775,4.5,-2.3549732458187975,-8.234997558593776,-18.20004656041972,1.7300514432321563,-13.217522059506749,-3.2524730576808025,6.867162338473847,28.125040978183293,-9.962096138462982,4.982524500912969,3,3.649993896484389,7.199996948242202,-0.8500041961669638,-2.750003814697237,16.099990844726577,2,0.04641691210577381,-3.0,123.9000015258789,-7.499952316466078,125.8000030517578,1.6250131130968555,124.3000030517578,0.04641691210577381
5356,2021-03-04,121.9000015258789,124.4000015258789,121.3000030517578,122.8000030517578,86437.0,-0.007329002471600621,-1.952381644390003,0.34615463618036335,20.975616836318395,24.204865104645947,4.914173608528728,9.590384595888906,-0.05155107925921243,-4.003336122720754,24.710780729100136,3.099998474121108,-3.571285769509757,-8.29499931335448,-18.371229861119474,1.7812312344105123,-13.333114587236963,-3.2568840394719842,6.75044732532956,14.754127065721622,-23.99026413646835,5.038115273882496,3,3.5499954223632812,8.099998474121094,0.7499999999999858,-1.549999237060561,20.49999237060547,3,0.07465134011658892,2.2142909692344164,122.8000030517578,-3.0,123.9000015258789,-7.499952316466078,125.8000030517578,0.07465134011658892
5357,2021-03-05,121.1999969482422,122.5,120.6999969482422,121.5,102085.0,-0.005742449293473562,-1.7692289634611935,0.3333361590302103,14.213204653540629,22.365306647347026,4.311817230219447,9.426938168991924,1.1228253289314694,-3.3304808573260942,22.73040231275295,1.8000030517577983,-4.741573697919932,-8.140003585815421,-18.222484780468633,1.942477608837791,-13.181244183142027,-3.098762988488815,6.535407017845415,7.812498137355312,-25.004826802736623,5.041240597326608,3,3.5500030517577983,8.800003051757798,2.100004196166978,-0.8499946594238565,21.499999999999986,4,0.08622109910369713,-1.952381644390003,121.9000015258789,2.2142909692344164,122.8000030517578,-3.0,123.9000015258789,0.08622109910369713
5358,2021-03-08,121.0999984741211,121.9000015258789,120.3000030517578,121.6999969482422,92384.0,-0.0008250699392658989,2.199972534389262,1.999974568943736,8.108104764328104,20.286411246137074,3.45868704797509,9.070508657280783,1.6864714586607192,-3.2297478904475696,22.572236352172347,1.599998474121108,-5.7682720025773335,-7.655001831054676,-18.237505162517238,2.9275015004078853,-12.946253496785971,-2.3637501653233954,5.81186509535776,11.76464648391281,-15.067590218625167,5.291251665731282,3,3.100006103515625,8.900001525878906,2.9250030517577983,-0.7499961853027486,24.50000762939453,0,0.10900086493772765,-1.7692289634611935,121.1999969482422,-1.952381644390003,121.9000015258789,2.2142909692344164,122.8000030517578,0.10900086493772765
5359,2021-03-09,122.8000030517578,124.5999984741211,120.0,120.9000015258789,148855.0,0.014038023113600584,-1.4864825854130281,-3.1666772630748095,18.07910943906309,20.052111754663695,1.247080090626369,6.847349918046277,0.5052185838864176,-4.973413404945703,22.314154751285205,4.599998474121094,-6.613201648703125,-5.399997711181655,-16.01061883500141,5.2106234126381,-10.705308273091546,-0.09468714927177757,3.370674160773163,50.90914639559633,23.509798017859904,5.305310561909878,3,0.8999977111816548,7.199996948242202,2.6999988555908345,-2.450000762939453,23.6999969482422,1,0.12377847370114226,2.199972534389262,121.0999984741211,-1.7692289634611935,121.1999969482422,-1.952381644390003,121.9000015258789,0.12377847370114226
5360,2021-03-10,125.0,126.0999984741211,122.5,122.6999969482422,98683.0,0.017915284149585542,-1.6666685504699148,1.2105269498106723,29.18919743718324,21.041686849464426,-1.2400933381303787,4.2011764928407445,-1.162333660729061,-7.14564314620992,21.811899295490498,3.5999984741210938,-6.76863360152737,-2.78000106811524,-13.18700442292942,7.627002286698939,-7.983502745522344,2.4235006092918496,-5.5,81.96723361837259,49.640734618133564,5.20350167740709,3,-1.4500007629394531,5.0,1.6000003814697266,-3.549999237060547,21.550003051757812,2,0.1171999511718751,-1.4864825854130281,122.8000030517578,2.199972534389262,121.0999984741211,-1.7692289634611935,121.1999969482422,0.1171999511718751
5361,2021-03-11,126.5999984741211,128.19999694824222,124.4000015258789,125.1999969482422,90140.0,0.012799987792968759,-1.5333367241839895,0.608695507951143,35.3535435270545,22.175835274526936,-3.0161849689118583,2.1440407771293337,-2.235779116811713,-8.759383551114581,21.237873553237037,3.7999954223633097,-6.54504521707787,-0.8200023651123018,-10.84116043845276,9.201155708228157,-5.830581401782524,4.1905766715579205,-6.967998504638672,80.48781622456453,44.813651165472734,5.010579036670229,3,-2.499999999999986,3.4000015258789062,0.8500003814697266,-4.299999237060533,18.45000457763672,3,0.09715636311699938,-1.6666685504699148,125.0,-1.4864825854130281,122.8000030517578,2.199972534389262,121.0999984741211,0.09715636311699938
5362,2021-03-12,125.8000030517578,126.8000030517578,125.0,126.6999969482422,111441.0,-0.006319079241749126,2.2727146622278296,-0.6428520825499857,39.54802941757103,23.58592863270188,-2.213848209985713,2.4390158473795083,-0.9205655281676428,-7.99548534391495,20.531464497224057,1.8000030517577983,-6.116776925651607,-1.2199977874756058,-10.797736318171346,8.357740743220134,-6.008867052823476,3.568871477872264,-5.825283203124982,70.73177085756245,30.326447714495664,4.7888692653478735,3,-1.7000045776366903,4.199996948242202,2.174999237060547,-3.200000762939453,19.250000000000014,4,0.13195540891916235,-1.5333367241839895,126.5999984741211,-1.6666685504699148,125.0,-1.4864825854130281,122.8000030517578,0.13195540891916235
5363,2021-03-15,126.3000030517578,126.8000030517578,124.3000030517578,125.5999984741211,74035.0,0.003974562701674067,1.9411685508228995,-0.7777881387541559,48.076927779459574,26.164724233677067,-2.945181834920419,1.296667980787035,-0.8889146357152669,-8.511477710297768,19.62435849809236,2.5,-5.650516518273392,-0.269997787475603,-9.019639201431275,8.479643626480069,-4.644818494453446,4.10482291950224,-5.996272119140613,76.82933410247539,35.23684601545531,4.374820706977838,3,-2.2000045776366903,3.6999969482422017,1.8749961853027486,-3.500003814697237,19.550003051757827,0,0.12984951306583636,2.2727146622278296,125.8000030517578,-1.5333367241839895,126.5999984741211,-1.6666685504699148,125.0,0.12984951306583636
5364,2021-03-16,127.5999984741211,129.0,126.0,127.0,131297.0,0.01029291679296751,-1.3076936620234927,0.8571350720973242,54.99999761581307,29.8381923855924,-4.095861928212273,-0.7506425863976744,-1.602177437355607,-9.79931110467713,18.137841830191405,3.0,-5.285652229357993,1.4799980163574276,-5.919176202229096,8.879172234943951,-2.21958909293582,5.179585125650689,-6.980416900878907,78.46151498647836,35.322818247672444,3.699587109293261,3,-3.0999984741210938,1.1500015258789062,0.7250022888183594,-4.649997711181641,18.099998474121094,1,0.14106589219940435,1.9411685508228995,126.3000030517578,2.2727146622278296,125.8000030517578,-1.5333367241839895,126.5999984741211,0.14106589219940435
5365,2021-03-17,126.9000015258789,127.5,126.1999969482422,127.0999984741211,75210.0,-0.005485869565932333,1.6000061035155966,-0.33332909477003675,53.658553605147745,33.46962980435122,-3.07666276415047,-0.6510907252976779,-0.32760369901873787,-9.11025975680478,17.395709800320024,1.400001525878892,-5.0633742874573215,1.1400012969970703,-5.257166811172425,7.537169405166551,-2.058582757087663,4.338585351081818,-5.777594847031253,55.31915238995011,11.85502604111634,3.1985840540847414,3,-2.4000015258789062,1.8499984741210938,1.4249992370605469,-3.950000762939453,18.349998474121094,2,0.15445231078365307,-1.3076936620234927,127.5999984741211,1.9411685508228995,126.3000030517578,2.2727146622278296,125.8000030517578,0.15445231078365307
5366,2021-03-18,126.5,127.8000030517578,125.8000030517578,127.8000030517578,60788.0,-0.0031521002448320345,2.076915853844686,6.500114442664154,57.14285006549396,38.239590405679365,-2.185343579082314,-0.7793509065061244,0.5961447366389905,-8.67414268405659,17.038349960407988,2.0,-4.6084317354350475,1.0499996185302791,-4.472202576789442,6.572201813850015,-1.7111014791295815,3.81110071619014,-4.904937721883201,46.80847610050046,2.826878511217636,2.7611010976598656,3,-2.0,2.25,1.9249992370605469,-3.549999237060547,19.0,3,0.15849804783998267,1.6000061035155966,126.9000015258789,-1.3076936620234927,127.5999984741211,1.9411685508228995,126.3000030517578,0.15849804783998267
5367,2021-03-19,125.5,126.3000030517578,125.0,126.1999969482422,162838.0,-0.007905138339920903,1.8888662835054764,0.5384579269223263,48.99327793742056,42.78238742491186,-0.5713240290737076,-0.3402295127995245,2.032027797165938,-7.603557564432293,17.205261695300525,1.5,-3.971556418838361,0.39499931335448935,-4.057545800882622,4.8475444275916,-1.8312732437640733,2.621271870473052,-3.4606414585702083,25.531866540700637,-15.745069056221627,2.226272557118557,3,-1.0,3.25,3.9250011444091797,-2.549999237060547,19.550003051757812,4,0.15577691674707417,2.076915853844686,126.5,1.6000061035155966,126.9000015258789,-1.3076936620234927,127.5999984741211,0.15577691674707417
5368,2021-03-22,128.10000610351562,128.80000305175778,124.4000015258789,125.0,95075.0,0.02071718010769419,-1.0465108851865519,-4.428599455040782,63.46155445016266,47.82488131503404,-2.3176865081122884,-3.2153500479999195,-0.10579120090272909,-10.110756283562068,17.937501471205795,4.400001525878878,-3.0996993163538065,3.065005111694333,-1.1333790338698009,7.263389257258467,0.9658130389122732,5.164197184476393,-5.643009074571623,80.43490880382664,34.47511955222516,2.0991920727820665,3,-2.350006103515625,0.649993896484375,2.7999954223632812,-5.150005340576172,17.5,0,0.13231847104320327,1.8888662835054764,125.5,2.076915853844686,126.5,1.6000061035155966,126.9000015258789,0.13231847104320327
5369,2021-03-23,129.19999694824222,129.89999389648438,127.0999984741211,127.8000030517578,117676.0,0.008586969495049779,1.0000054495912807,0.4516100451856292,70.51281298875845,52.416394154097944,-2.6981009774406886,-4.357613235400436,-0.7502978317494922,-11.05950620290298,17.389541617926042,2.7999954223632812,-1.9409543309232333,4.04999618530276,-0.47665019010614174,8.576642560711676,1.786672997598302,6.313319373007218,-6.350419741034855,87.2727651044887,37.443595754377824,2.2633231877044566,3,-2.099998474121122,-0.4499969482422159,1.9750041961669638,-6.249996185302763,17.350006103515597,1,0.128870042945461,-1.0465108851865519,128.10000610351562,1.8888662835054764,125.5,2.076915853844686,126.5,0.128870042945461
5370,2021-03-24,130.0,130.5,127.1999969482422,129.10000610351562,123983.0,0.006191974231069652,2.4736985817311403,0.6428555858310431,76.12904019708454,56.94700489521239,-3.0332450629764054,-5.104280416843508,-1.056786517057958,-11.652582786135497,16.869157674845418,3.3000030517577983,-0.5789849487396594,4.649999237060541,-0.362196396633351,9.662194870754448,2.143901420213595,7.156097053907487,-6.586389457650483,91.80327663816274,35.9867211111014,2.5060978168469514,3,-2.5999984741210938,-1.9000015258789062,1.4000015258789062,-7.049999237060547,18.5,2,0.12076920729417062,1.0000054495912807,129.19999694824222,-1.0465108851865519,128.10000610351562,1.8888662835054764,125.5,0.12076920729417062
5371,2021-03-25,131.10000610351562,131.60000610351562,128.10000610351562,129.10000610351562,82641.0,0.008461585411658756,1.3333333333333333,2.2222372927333764,81.13211621251746,61.56745898353977,-3.830628053170301,-6.091292297856171,-1.6983492463047014,-12.559519213494255,16.424439365529448,3.5,0.5110077227262764,5.480004882812494,-0.154700699139255,11.11471046476423,2.662652091836634,8.297357673788369,-6.977756615401063,93.05555997071163,29.87934509198439,2.8173527909758698,3,-3.1500015258789062,-3.750007629394517,0.29999542236328125,-8.150005340576172,16.29998779296875,3,0.10793282408630578,2.4736985817311403,130.0,1.0000054495912807,129.19999694824222,-1.0465108851865519,128.10000610351562,0.10793282408630578
5372,2021-03-26,130.19999694824222,131.69999694824222,129.80000305175778,131.30000305175778,96055.0,-0.006865058073016184,1.0,-0.5500030517577841,77.24549694527359,64.80841111307467,-2.5041850240892387,-4.982038742592323,-0.4182738523433329,-11.436182821957772,15.597866879550166,1.8999938964844318,1.2580083583005575,4.284996032714872,-1.6675448228561152,10.237536888285874,1.3087256049293785,7.261266460500366,-5.180416666279527,79.45204190944015,9.368912978799486,2.9762704277855,3,-2.149997711181669,-3.7500000000000284,1.2000045776366903,-7.249996185302763,18.65000915527341,4,0.11751154693068022,1.3333333333333333,131.10000610351562,2.4736985817311403,130.0,1.0000054495912807,129.19999694824222,0.11751154693068022
5373,2021-03-29,129.89999389648438,131.30000305175778,129.30000305175778,131.10000610351562,82473.0,-0.002304170958445595,1.4999904632933043,1.090914135108948,73.20257983187409,66.83092024819256,-1.8325309052261787,-4.594698117584485,0.1952221909101013,-10.937877188428189,15.211823823669137,2.0,1.803193100594143,3.779993438720709,-2.432591002389813,9.992577879831245,0.6737012181654336,6.88628565927597,-3.945155281242549,60.86948589473716,-11.158226844865133,3.106292220555267,3,-1.8499946594238281,-4.299995422363267,1.1000041961669922,-6.949993133544922,14.050003051757812,0,0.1166282514789514,1.0,130.19999694824222,1.3333333333333333,131.10000610351562,2.4736985817311403,130.0,0.1166282514789514
5374,2021-03-30,127.8000030517578,129.89999389648438,127.5,129.80000305175778,62301.0,-0.016166212035391148,1.1818307924925568,1.6666497126290507,59.21053820369878,67.44780742580934,0.33393050023884996,-2.305765860412791,2.3683257916416807,-8.71205380365079,14.302118956303428,2.399993896484375,2.2606634147902582,1.485002517700181,-4.678822144127295,7.6488271795276574,-1.5969098132135713,4.566914848613919,-1.0408422698959185,13.333468967013214,-55.064299607777755,3.0819123309137395,3,0.24999618530274859,-2.2000045776366903,3.2999954223632955,-4.850002288818345,17.250000000000014,1,0.13928014574889325,1.4999904632933043,129.89999389648438,1.0,130.19999694824222,1.3333333333333333,131.10000610351562,0.13928014574889325
5375,2021-03-31,128.5,129.5,127.5999984741211,127.5999984741211,80253.0,0.005477284284247652,-3.2222184546263724,-0.45000076293945634,56.64336410523443,67.3923089857805,-0.1287815772793408,-2.6950129139321177,1.7188451306490151,-9.296837435659967,12.832164241670139,1.9000015258789062,2.5337382029925095,1.8999996185302734,-4.104560154077973,7.90455939113852,-1.1022802677738355,4.902279504834397,-1.0491221548448664,23.809541109750576,-41.28019827178728,3.0022798863041213,3,-0.4500007629394531,-2.650001525878892,0.875,-5.549999237060547,11.399993896484375,2,0.14046694981912689,1.1818307924925568,127.8000030517578,1.4999904632933043,129.89999389648438,1.0,130.19999694824222,0.14046694981912689
5376,2021-04-01,131.0,131.39999389648438,128.85000610351562,129.0,70623.0,0.01945525291828787,-1.2173924581376216,2.2222184546263724,66.24999046325684,69.30972148865119,-2.1493559354808838,-4.720321804780099,-0.797260590564548,-11.657933498684287,11.490516752471338,2.899993896484375,2.653371712500501,3.9449996948242188,-1.9378838549770023,9.82788324462544,1.0035579199236224,6.886441469724829,-3.5,83.33339388412702,18.174225645771116,2.941441774900607,4,-2.950000762939453,-5.150001525878892,-1.625,-8.049999237060547,7.399993896484375,3,0.13358778625954204,-3.2222184546263724,128.5,1.1818307924925568,127.8000030517578,1.4999904632933043,129.89999389648438,0.13358778625954204
5377,2021-04-06,131.64999389648438,132.69999694824222,130.35000610351562,132.30000305175778,83697.0,0.004961785469346447,2.2413735043723535,-0.32500457763670454,66.56344540752792,69.65437603946955,-2.05090582684133,-4.793028095381942,-1.4593632763525761,-12.240475835967445,10.10192050217395,2.349990844726591,2.8877502394279304,4.072493743896487,-1.4670729230060715,9.612060410799046,1.3027104104452008,6.842277077347774,-4.049995422363281,79.80762176960931,15.458558325547614,2.7697833334512802,4,-1.7499961853027344,-5.299995422363267,-2.274993896484375,-8.699993133544922,4.650009155273409,1,0.1196354024321804,-1.2173924581376216,131.0,-3.2222184546263724,128.5,1.1818307924925568,127.8000030517578,0.1196354024321804
5378,2021-04-07,134.30000305175778,134.75,131.5,134.0,119093.0,0.02012920074540303,4.41668044199738,-0.46153665579001846,69.14286187619365,69.50215924918459,-4.167181079008145,-6.749470303486717,-4.1102799975333255,-14.722313161392066,8.757434149501472,3.25,3.1890559118307777,6.062502670288069,0.6280258734435336,11.496979467132604,3.345264271865801,8.779741068710337,-5.884004821777324,93.79314554148668,29.939165758913305,2.7172383984222694,4,-3.3250045776366903,-6.925003051757784,-4.925003051757784,-11.350002288818331,4.300003051757841,2,0.10833955860857603,2.2413735043723535,131.64999389648438,-1.2173924581376216,131.0,-3.2222184546263724,128.5,0.10833955860857603
5379,2021-04-08,138.0,139.60000610351562,135.19999694824222,135.19999694824222,139412.0,0.02755023726109873,-2.1428602568923765,9.333248563146103,77.07315693435407,69.6070611088812,-7.250043834391732,-9.752342219295286,-7.8423562528318485,-18.280413801076463,8.57751303384572,5.300003051757841,3.8681258761763644,9.002499771118153,2.603941841590995,15.401057700645296,5.803220806354574,12.201778735881732,-8.443881451416019,86.66662428116844,20.835276511751132,3.199278964763572,4,-4.4499969482421875,-8.199996948242188,-8.950000762939453,-15.049999237060547,1.850006103515625,3,0.04311591991479835,4.41668044199738,134.30000305175778,2.2413735043723535,131.64999389648438,-1.2173924581376216,131.0,0.04311591991479835
5380,2021-04-09,139.64999389648438,140.05000305175778,137.89999389648438,138.10000610351562,91686.0,0.011956477510756347,-1.205123791041944,0.5535664655778498,80.22987102640082,69.50681164375712,-8.255373860449936,-10.802363785329533,-9.402756539821326,-19.759912356407852,8.86374903427244,2.150009155273409,4.177415000385096,9.919993972778315,2.2253365070839095,17.61465143847272,6.072665239931126,13.767322705625517,-8.149993896484375,96.42848871189923,27.026339620713514,3.8473287328472003,4,-5.874992370605469,-9.624992370605469,-10.974994659423828,-16.699993133544922,0.70001220703125,4,0.03866816606720502,-2.1428602568923765,138.0,4.41668044199738,134.30000305175778,2.2413735043723535,131.64999389648438,0.03866816606720502
5381,2021-04-12,138.89999389648438,139.85000610351562,138.39999389648438,139.85000610351562,93135.0,-0.005370569515068757,2.052618053324767,-0.6129159283323489,81.162776503452,69.94206492799917,-7.0209140308571705,-9.574522315686181,-8.482988481124323,-18.867594739881355,9.754472753200597,1.45001220703125,4.294358732072581,8.55499420166015,-0.0039557488163382,17.11394415213664,4.275519226421892,12.834469176898395,-5.689993286132818,88.14423178265211,12.647806571948664,4.279474975238246,4,-5.124992370605469,-8.874992370605469,-10.674995422363281,-15.949993133544922,2.1500091552734375,0,0.007199424362432039,-1.205123791041944,139.64999389648438,-2.1428602568923765,138.0,4.41668044199738,134.30000305175778,0.007199424362432039
5382,2021-04-13,142.39999389648438,143.14999389648438,139.0,139.39999389648438,74542.0,0.025197985268511802,-1.184214330458247,-3.1578541599743013,81.9196243067126,70.91062542520345,-9.619997523122578,-12.403038075314214,-11.79806379925293,-22.2034799575477,10.904413419292341,4.25,4.369907947308349,11.224994659423828,1.3964420420485908,21.05354727679905,6.3107183507362095,16.139270968111447,-7.821992797851578,93.56222838686355,17.918403352094828,4.914276308687612,4,-7.0749969482421875,-10.824996948242188,-14.674995422363281,-19.449993133544922,-0.9499969482421875,1,-0.028089888844431754,2.052618053324767,138.89999389648438,-1.205123791041944,139.64999389648438,-2.1428602568923765,138.0,-0.028089888844431754
5383,2021-04-14,142.6999969482422,144.39999389648438,142.0,143.0,83344.0,0.002106763094216868,-1.8235272998177918,-0.10000101725260417,81.24999116968469,73.35945353253521,-8.84334986083502,-12.028084321490581,-12.0057811132952,-22.304023300732467,12.01552721050958,2.399993896484375,4.295601050586072,10.704998016357422,-0.09913487288770284,21.509130905602547,5.3029315717348595,16.107064460979984,-6.407597290039064,81.5217661722485,7.045347383477207,5.402066444622564,4,-6.700000762939453,-10.5,-15.324996948242188,-19.749996185302734,2.3000030517578125,2,-0.04484929245517577,-1.184214330458247,142.39999389648438,2.052618053324767,138.89999389648438,-1.205123791041944,139.64999389648438,-0.04484929245517577
5384,2021-04-15,145.60000610351562,146.0500030517578,142.5,142.85000610351562,77876.0,0.020322419182148055,-1.0579655019902698,-9.166573419459844,82.91138833018711,76.27812289086329,-10.005034793963176,-14.240556179640862,-14.935869055722378,-24.996861336691182,13.90279476733795,3.5500030517578125,4.453098848163052,12.705006790161121,0.5304492561829193,24.879564324139324,6.61772802317202,18.792285557150223,-7.68608759765624,94.47857125472039,21.277077021834558,6.087278766989104,4,-8.150001525878906,-12.575004577636719,-18.500003814697266,-22.650005340576172,0.5999908447265625,3,-0.04807692106155059,-1.8235272998177918,142.6999969482422,-1.184214330458247,142.39999389648438,2.052618053324767,138.89999389648438,-0.04807692106155059
5385,2021-04-16,146.5,148.1999969482422,145.6999969482422,146.14999389648438,114547.0,0.0061812765024509275,-3.0,0.12727494673295456,82.76594446060501,78.11322889056865,-9.033147088007922,-14.331671012339314,-15.859327879958528,-25.68713764448185,16.00002024265325,2.5999908447265625,4.8459836946261134,12.625000762939464,-0.6255590358106247,25.875560561689554,5.99972086356442,19.25028066231451,-6.958864584960935,82.65309776676793,11.468829748142412,6.625279899375041,4,-7.224998474121094,-11.150001525878906,-19.649999618530273,-23.299999237060547,1.8000030517578125,4,-0.04539244980535406,-1.0579655019902698,145.60000610351562,-1.8235272998177918,142.6999969482422,-1.184214330458247,142.39999389648438,-0.04539244980535406
5386,2021-04-19,146.5500030517578,151.0500030517578,145.0,146.60000610351562,179288.0,0.0003413177594389083,-2.8412606145156682,-0.14286337082570408,86.09273843127464,80.28315033765162,-7.426379450156844,-13.494427283016222,-15.984278994228305,-25.55693754530313,18.225999120911784,6.0500030517578125,5.7613872703398386,11.672503662109364,-2.2457336581789207,25.590740982397648,4.713385001965207,18.631622322253506,-5.277095330078112,62.65561111751291,-7.1737307431682,6.959118660144146,4,-5.275001525878906,-8.875,-19.77500343322754,-23.35000228881836,3.25,0,-0.0423063583700678,-3.0,146.5,-1.0579655019902698,145.60000610351562,-1.8235272998177918,142.6999969482422,-0.0423063583700678
5387,2021-04-20,145.0500030517578,146.6999969482422,144.5,146.10000610351562,92074.0,-0.010235414321146274,-1.0465000745193502,20.99877937137626,81.76103767482832,81.68516987083325,-4.275286684056226,-11.019678202422995,-14.565307482810255,-23.834129226535282,20.272257600782222,2.1999969482421875,6.7641780826194235,9.195003509521484,-4.696224491062139,23.086231510105108,2.2493895092296725,16.140617509813296,-1.8216762640624893,33.70167981507365,-35.72180911868802,6.945614000291808,4,-1.9250030517578125,-7.375,-18.000003814697266,-21.85000228881836,3.6999969482421875,1,-0.027576697110255788,-2.8412606145156682,146.5500030517578,-3.0,146.5,-1.0579655019902698,145.60000610351562,-0.027576697110255788
5388,2021-04-21,145.0500030517578,146.25,142.75,144.85000610351562,97613.0,0.0,1.6923171726538062,-0.19047273044337554,89.65517241379311,83.08317159077092,-2.894415671465339,-10.208091888117337,-14.470698037252475,-23.529223170097225,22.403571040240184,3.5,7.486224500879871,8.347503662109375,-5.619619912147556,22.314627236366306,1.3639418749808954,15.331065449237855,6.0,29.82458645127094,-44.765035409272706,6.983561787128468,4,-0.5750045776367188,-7.375,-18.000003814697266,-21.400001525878906,6.8000030517578125,2,-0.024819069477930666,-1.0465000745193502,145.0500030517578,-2.8412606145156682,146.5500030517578,-3.0,146.5,-0.024819069477930666
5389,2021-04-22,145.85000610351562,146.85000610351562,144.25,144.5,110389.0,0.005515360461401331,-1.8108081357945267,6.750133516441596,89.70252003893958,84.13568814771966,-2.7533362581102665,-10.22078612804819,-15.200306314339628,-24.000605571470146,24.37955913901733,2.600006103515625,8.272724371704243,8.315006256103516,-5.753703073181498,22.38371558538853,1.2806515914610088,15.349360920746022,5.033996887207024,37.34945739398363,-41.85980888926396,7.034354664642509,4,-1.1250076293945312,-8.125003814697266,-18.800006866455078,-22.20000457763672,5.8499908447265625,3,-0.005827946986250665,1.6923171726538062,145.0500030517578,-1.0465000745193502,145.0500030517578,-2.8412606145156682,146.5500030517578,-0.005827946986250665
5390,2021-04-23,145.6999969482422,145.85000610351562,144.64999389648438,145.5,66672.0,-0.0010285166197865347,3.7999023467301414,0.14814521780410064,87.69227037301059,84.8611874665595,-1.8493641430977164,-9.311679564198414,-14.964075155576893,-23.543462563067862,26.29847713140564,1.20001220703125,8.869903396914935,7.379997253417969,-6.670492344036944,21.43048685087288,0.3547524546904981,14.40524205214544,5.0213259826660135,35.54211883834697,-41.36317805400284,7.02524479872746,4,-0.6749954223632812,-7.974994659423828,-19.074996948242188,-22.04999542236328,6.4499969482421875,4,0.003431709062956312,-1.8108081357945267,145.85000610351562,1.6923171726538062,145.0500030517578,-1.0465000745193502,145.0500030517578,0.003431709062956312
5391,2021-04-26,145.25,146.4499969482422,144.25,146.0,97045.0,-0.0030885172111708714,1.6666728318567703,-3.7500572213321126,85.23314300713288,85.22935621105064,-0.4513582796429887,-8.16591769629099,-14.444202960354602,-22.789023769476827,28.05818170941655,2.1999969482421875,8.972166249301495,6.222500610351574,-7.721845201456063,20.16684642215921,-0.7496722955522443,13.194673516255392,5.311896472290044,60.97551898413832,-14.919776174659887,6.972172905903816,4,1.2750015258789062,-7.524997711181641,-18.625,-21.599998474121094,4.25,0,0.020998299839984913,3.7999023467301414,145.6999969482422,-1.8108081357945267,145.85000610351562,1.6923171726538062,145.0500030517578,0.020998299839984913
5392,2021-04-27,145.5,147.0,145.39999389648438,145.60000610351562,52932.0,0.001721170395869276,-9.666056352354795,0.13334147135416666,83.13606769481358,85.43892026939831,-0.24068938790327365,-7.600595115744227,-14.619982015308153,-22.734827625925362,29.91759434550853,1.75,8.866466040667717,5.707500457763672,-7.87171481834153,19.286715733868874,-1.082107180288915,12.497108095816259,4.905658542844236,64.70588235294117,-8.556753759158099,6.7896076380525985,4,1.2750015258789062,-7.774997711181641,-18.875,-21.650001525878906,2.8000030517578125,1,0.029553285579091426,1.6666728318567703,145.25,3.7999023467301414,145.6999969482422,-1.8108081357945267,145.85000610351562,0.029553285579091426
5393,2021-04-28,145.0500030517578,146.85000610351562,144.39999389648438,146.14999389648438,57595.0,-0.0030927625308740936,-1.0416690508433628,10.999237107110162,75.824169682092,84.65145153072106,0.6456041194139743,-6.279347885533838,-14.147819732418242,-21.97537279175839,31.89453431059403,2.45001220703125,8.824205853679729,4.500003051757801,-8.430419679366537,17.43042578288214,-1.965208313804368,10.96521441731997,5.202542320229526,29.091020063920453,-40.72145774608731,6.465211365562171,4,1.8499984741210938,-7.325000762939453,-18.425003051757812,-20.85000228881836,4.0999908447265625,2,0.025508423787636403,-9.666056352354795,145.5,1.6666728318567703,145.25,3.7999023467301414,145.6999969482422,0.025508423787636403
5394,2021-04-29,145.60000610351562,147.4499969482422,145.10000610351562,146.1999969482422,71085.0,0.003791816892010358,-1.9375053644487255,0.545450762252216,73.70519333039911,83.64470140514264,0.10683601609784432,-5.720750903080898,-14.710718760640361,-22.201594464737795,34.642779925093606,2.399993896484375,8.499977459666042,4.16000595092774,-7.459200798513308,15.779212700368788,-1.649597423792784,9.969609325648264,4.502488361031965,42.18773096821877,-23.255927489416052,5.809603374720519,4,1.2999954223632812,-6.525005340576172,-18.350006103515625,-19.850006103515625,4.399993896484375,3,0.042925822376384426,-1.0416690508433628,145.0500030517578,-9.666056352354795,145.5,1.6666728318567703,145.25,0.042925822376384426
5395,2021-04-30,146.5500030517578,147.5,145.5500030517578,146.5,72262.0,0.0065247040413363155,1.0,-0.08333969125912362,80.0,82.96773046833435,-0.9334883561092795,-5.532822967812422,-15.582243722158807,-22.795048032702425,37.54289963079275,1.9499969482421875,8.234775452869144,4.207502746582037,-5.88320930624252,14.298214799406594,-0.8378532798302274,9.252858772994301,3.405441523498837,70.76932466947116,7.858520831607542,5.045356026412276,4,-1.4250030517578125,-7.4250030517578125,-18.625003814697266,-20.250003814697266,3.75,4,0.03514154752126153,-1.9375053644487255,145.60000610351562,-1.0416690508433628,145.0500030517578,-9.666056352354795,145.5,0.03514154752126153
5396,2021-05-03,148.5,149.0500030517578,146.25,147.14999389648438,64619.0,0.013306017793486502,1.285705388505518,26.998474214220323,77.23214042430286,82.4645196627204,-2.8807287179916443,-6.4344389005393055,-17.384358241708753,-24.40388037166224,40.106903526058105,2.8000030517578125,7.6674733306682015,5.282499694824224,-3.6335617503925164,14.198561140040965,0.8244689722158682,9.74053041743258,1.3113356837515084,88.17200066941653,27.934718816411902,4.458030722608368,5,-2.5999984741210938,-9.224998474121094,-20.75,-21.75,4.0500030517578125,0,0.0245790834780093,1.0,146.5500030517578,-1.9375053644487255,145.60000610351562,-1.0416690508433628,145.0500030517578,0.0245790834780093
5397,2021-05-04,147.39999389648438,149.3000030517578,147.39999389648438,148.8000030517578,76575.0,-0.007407448508522707,-1.7142810432583842,-1.0370391301399282,69.58329571622757,80.23431114076868,-1.578295221509535,-4.315226462214696,-16.136531386491868,-22.967239260705952,42.44860466826133,1.9000091552734375,6.997264793674674,3.394993591308605,-3.8436402384587325,10.633627421075943,-0.2243233235750779,7.014310506192288,2.270115073592109,61.22437540287798,3.5274438948743523,3.619316914883672,5,-0.6249923706054688,-8.124992370605469,-19.74999237060547,-20.649993896484375,4.5,1,0.014246989080545003,1.285705388505518,148.5,1.0,146.5500030517578,-1.9375053644487255,145.60000610351562,0.014246989080545003
5398,2021-05-05,148.85000610351562,150.5500030517578,147.39999389648438,148.25,75260.0,0.009837260970645412,-1.7391165894887683,-0.42857298558053863,65.40281686881514,77.53434412186597,-2.7184665632550207,-4.86893132473142,-17.32533605518691,-24.08952446703408,44.44816722842994,3.1500091552734375,6.272270868953768,4.117505645751947,-1.8223973081546205,10.057408599658515,1.1475541687986777,7.087457122705217,-6.100006103515625,68.80737797861528,15.111920095937307,2.9699514769532787,5,-1.4500045776367188,-9.575004577636719,-21.600008010864258,-22.100006103515625,4.4499969482421875,2,-0.003695015312094263,-1.7142810432583842,147.39999389648438,1.285705388505518,148.5,1.0,146.5500030517578,-0.003695015312094263
5399,2021-05-06,143.9499969482422,148.60000610351562,143.5500030517578,148.60000610351562,99972.0,-0.03291910617635985,1.1720400468591567,-7.749936422358985,41.237123132375714,72.37266109512876,2.1050517421791426,0.5266961084156208,-12.131853816810349,-18.831069455484965,44.86244306656303,5.3000030517578125,5.5895651093344725,-1.080003356933588,-6.12938580751424,3.9693790936470634,-3.604694582223914,1.4446878683567377,-1.0439968872070438,5.714198521205357,-42.487568886827454,2.52469122529033,5,3.100006103515625,-4.674995422363281,-17.124998092651367,-16.39999771118164,10.199996948242188,3,0.03612363361224569,-1.7391165894887683,148.85000610351562,-1.7142810432583842,147.39999389648438,1.285705388505518,148.5,0.03612363361224569
5400,2021-05-07,145.0500030517578,145.4499969482422,142.4499969482422,143.9499969482422,88175.0,0.007641584764403575,2.157904881221992,-0.2365599866116695,45.19231897836778,67.92368064748818,1.009284859208293,-0.15601080416675472,-12.890539712781504,-19.57057778212871,45.05717241672538,3.0,4.776355756355457,-0.24999771118163494,-4.619874888464608,4.119879466101338,-2.4349362998231356,1.9349408774598658,5.5,32.09881659702887,-13.684966268449394,2.184938588641493,5,1.4499969482421875,-5.725002288818359,-18.225004196166992,-16.20000457763672,9.149993896484375,4,0.03412614163459127,1.1720400468591567,143.9499969482422,-1.7391165894887683,148.85000610351562,-1.7142810432583842,147.39999389648438,0.03412614163459127
5401,2021-05-10,139.89999389648438,146.0,138.25,146.0,160236.0,-0.035505060647504916,1.5409810641118644,-5.545429324455542,36.62338465294462,62.7556047539472,5.945857845210185,5.346895193323007,-7.442345148299864,-14.064004024775784,44.74603689836286,7.75,3.7310026759923574,-5.450006866455084,-9.524449995435333,-1.3755637374748346,-7.487228430945208,-3.412785301964959,10.488009033203127,13.414581195966221,-32.497235423032095,2.0372215644901286,5,4.500007629394531,0.05001068115234375,-12.949995040893555,-9.899993896484375,15.0,0,0.07433888212295892,2.157904881221992,145.0500030517578,1.1720400468591567,143.9499969482422,-1.7391165894887683,148.85000610351562,0.07433888212295892
5402,2021-05-11,138.39999389648438,138.55000305175778,135.10000610351562,137.35000610351562,143338.0,-0.010721944713663722,4.111083482153122,-0.17212897416014208,33.97591690412722,58.10579888972889,7.077033946269324,6.884850054181584,-5.610309040183665,-12.20615505140303,43.80999579047501,4.79998779296875,2.7687905259936088,-6.750006866455067,-11.726905441720817,-1.7731082911893168,-9.238456154087942,-4.261557578822192,11.502488916015636,21.35914851002093,-25.489288427687327,2.4884492876328683,5,4.425010681152344,2.3000106811523438,-11.449995040893555,-8.399993896484375,17.850006103515625,1,0.1022399550527211,1.5409810641118644,139.89999389648438,2.157904881221992,145.0500030517578,1.1720400468591567,143.9499969482422,0.1022399550527211
5403,2021-05-12,136.30000305175778,139.39999389648438,136.30000305175778,138.75,85881.0,-0.015173344922957632,-1.5306079233696075,-2.3333575539150417,28.344697250169688,53.0657437697034,8.722582633587393,8.939097591002792,-3.244195180810067,-9.716975752358366,42.53210412456979,3.099990844726591,1.7996707058309482,-8.529998016357439,-14.819959307970066,-2.2400367247448116,-11.674978662163738,-5.3850173705511395,12.714331158203152,8.888866283275252,-37.54342189326404,3.144980645806311,5,6.525001525878935,4.974998474121122,-8.175004959106417,-6.300003051757784,21.55000305175784,2,0.11445334185944755,4.111083482153122,138.39999389648438,1.5409810641118644,139.89999389648438,2.157904881221992,145.0500030517578,0.11445334185944755
5404,2021-05-13,138.60000610351562,139.64999389648438,135.10000610351562,135.69999694824222,74633.0,0.016874563464862602,-1.2195111966266836,-1.183678680642464,35.33061407728886,48.10247866717994,5.951021101472776,6.41677469708236,-5.1846100021631685,-11.640802433136827,41.041900519923615,4.54998779296875,0.9591439190405424,-5.879994964599604,-12.742510868012488,0.9825209388132805,-9.311252916306046,-2.4487370128931616,9.57946842005859,32.1101097233538,-15.051172740721412,3.4312579517064474,5,4.224998474121094,4.474998474121094,-9.425006866455078,-8.600006103515625,19.399993896484375,3,0.1060605793715712,-1.5306079233696075,136.30000305175778,4.111083482153122,138.39999389648438,1.5409810641118644,139.89999389648438,0.1060605793715712
5405,2021-05-14,139.85000610351562,140.8000030517578,138.05000305175778,140.19999694824222,88277.0,0.009018758621600842,2.5483801104537633,-0.12068611717661776,39.20002539059402,43.876688107878955,4.079704380004728,4.893944605877294,-6.017621068183473,-12.501941665813831,39.04142581986513,2.7500000000000284,0.3938403572220466,-4.297495269775396,-11.388518924451205,2.793528384900412,-7.843007097113286,-0.7519834424375063,7.544700314855078,43.57800605312301,-1.7600305676706398,3.5455118273379003,5,2.9749984741210938,3.2249984741210938,-8.175003051757812,-9.850006103515625,20.0,4,0.1022523215507336,-1.2195111966266836,138.60000610351562,-1.5306079233696075,136.30000305175778,4.111083482153122,138.39999389648438,0.1022523215507336
5406,2021-05-17,140.35000610351562,141.0500030517578,139.05000305175778,139.94999694824222,68788.0,0.003575259050256241,1.2222184546264039,-1.1429131970177446,39.80200460965953,40.567655762704725,2.572585757016583,4.11670629750904,-6.05721050383093,-12.636563116687284,36.542125767443125,2.0000000000000284,-0.1722889648608259,-3.4874954223632812,-10.677684441752461,3.702693597025899,-7.082589932057886,0.10759908733132306,6.307018295963786,88.23533937359433,43.4739587202384,3.5950945096945905,5,2.4749984741210938,2.7249984741210938,-8.450004577636719,-10.350006103515625,18.5,0,0.09868179723847992,2.5483801104537633,139.85000610351562,-1.2195111966266836,138.60000610351562,-1.5306079233696075,136.30000305175778,0.09868179723847992
5407,2021-05-18,141.0500030517578,141.6999969482422,139.39999389648438,140.39999389648438,94501.0,0.004987509211263674,1.3589811807973708,1.62498569521278,42.1568721315007,37.98477301411423,0.9801951301341774,3.2692927047918374,-6.256603501217683,-12.926677303532585,34.11842012422505,2.3000030517578125,-0.9474241059897395,-2.587498474121105,-9.857760525896538,4.6827635776543275,-6.222629500008821,1.0476325517666112,4.913600249963764,90.15159396768368,41.61487763824305,3.635131025887711,5,0.8000030517578125,2.0250015258789062,-9.150001525878906,-11.050003051757812,20.699996948242188,1,0.09819206341771114,1.2222184546264039,140.35000610351562,2.5483801104537633,139.85000610351562,-1.2195111966266836,138.60000610351562,0.09819206341771114
5408,2021-05-19,141.4499969482422,141.4499969482422,138.75,140.55000305175778,76536.0,0.0028358304702595927,5.000033908650097,1.384586492640716,41.81458450081532,38.0489353883853,-0.6480259448680101,2.725504897636398,-6.137800370880399,-12.919881547746627,32.29627175363381,2.6999969482421875,-1.8304056792520953,-2.007504272460949,-9.308713796647766,5.293705251725868,-5.658109034554371,1.6431004896324737,3.8617905215870394,96.21211595770998,44.93604949479629,3.650604762093409,5,-0.899993896484375,1.6250076293945312,-8.0,-10.125,22.300003051757812,2,0.10463063535571004,1.3589811807973708,141.0500030517578,1.2222184546264039,140.35000610351562,2.5483801104537633,139.85000610351562,0.10463063535571004
5409,2021-05-20,145.0,145.0,141.64999389648438,141.6999969482422,72405.0,0.02509722961009886,1.0303048518280475,3.6666949238749647,47.227188678699356,38.27503202175548,-4.507426812461318,-0.9396182865158949,-9.171863192797673,-16.025548276072755,30.567207969666814,3.5500030517578125,-2.525983199199487,1.5849990844726562,-5.6673034145513554,8.837301583496668,-2.041152165039364,5.211150333984676,-9.899993896484375,100.0,49.07510591304151,3.62615124951201,5,-4.4499969482421875,-1.9249954223632812,-10.900003433227539,-13.050003051757812,20.350006103515625,3,0.08862073174838359,5.000033908650097,141.4499969482422,1.3589811807973708,141.0500030517578,1.2222184546264039,140.35000610351562,0.08862073174838359
5410,2021-05-21,146.1999969482422,146.85000610351562,144.39999389648438,144.89999389648438,77472.0,0.008275841022360009,-1.1304425706381482,0.39393995440863,45.772057482941875,39.291551225088504,-6.176686789613001,-2.213735217802167,-9.902261599980221,-16.780897064252684,28.907095520602187,2.45001220703125,-3.27493580363398,2.759996032714838,-4.528827146215434,10.04881921164511,-0.884415556750298,6.404407622179974,-10.901990966796888,91.9752016607578,43.871442637858664,3.6444115894651303,5,-5.2249908447265625,-3.1249923706054688,-10.962493896484375,-13.424995422363281,19.400009155273438,4,0.08071137686777963,1.0303048518280475,145.0,5.000033908650097,141.4499969482422,1.3589811807973708,141.0500030517578,0.08071137686777963
5411,2021-05-25,148.3000030517578,149.14999389648438,145.5500030517578,145.60000610351562,94640.0,0.01436392713646284,-1.571419229323001,2.076915853844619,51.5957593593912,41.24931149789562,-7.77775966819317,-4.293665363445427,-11.55016542796551,-18.437093257949925,27.242478200369597,3.5999908447265625,-3.2835573312760573,4.707501983642572,-2.862958323334709,12.277962290619854,0.9222718301539317,8.492732137131213,-12.539917065429705,91.82700631186049,43.50819553100475,3.7852301534886386,5,-6.1750030517578125,-5.224998474121094,-10.987503051757812,-14.450004577636719,14.649993896484375,1,0.07788268923856179,-1.1304425706381482,146.1999969482422,1.0303048518280475,145.0,5.000033908650097,141.4499969482422,0.07788268923856179
5412,2021-05-26,149.8000030517578,152.10000610351562,148.6999969482422,149.35000610351562,116518.0,0.010114632293544146,-2.885690868348316,0.16666572476504263,51.68140961967556,43.842279538951814,-8.37089914195434,-5.749797632474724,-12.545521462529962,-19.48644215930085,25.604650895974203,3.8000030517578125,-3.411000905655385,5.992501831054682,-2.036411792412906,14.02141545452227,1.9780450193208878,10.006958642788476,-13.236522590820329,82.77152059764134,35.51411082235589,4.014456811733788,5,-6.1999969482421875,-6.1999969482421875,-10.325000762939453,-14.525001525878906,13.099990844726562,2,0.06041390432169025,-1.571419229323001,148.3000030517578,-1.1304425706381482,146.1999969482422,1.0303048518280475,145.0,0.06041390432169025
5413,2021-05-27,148.75,149.89999389648438,147.5500030517578,149.4499969482422,158654.0,-0.007009366023811303,1.9375053644487255,-1.555559323183344,59.836068136721174,46.565107767777626,-6.0001188094133795,-4.646622199588535,-11.008789867713233,-17.987318626456386,24.207587327134217,2.3499908447265625,-2.935041060166128,4.757498931884754,-3.55737538605095,13.072373249820458,0.6000617729169164,8.914936090852592,-10.943597487656263,67.94256277268666,14.792809855153145,4.157437158967847,5,-3.6749954223632812,-5.149993896484375,-8.349998474121094,-13.474998474121094,15.100006103515625,3,0.08739495798319319,-2.885690868348316,149.8000030517578,-1.571419229323001,148.3000030517578,-1.1304425706381482,146.1999969482422,0.08739495798319319
5414,2021-05-28,151.85000610351562,152.5500030517578,147.14999389648438,148.1999969482422,79362.0,0.020840377166491564,1.1386161948531077,-5.214321525885558,62.87878919238838,49.196081523532555,-7.8482879487776245,-7.646422186118713,-13.617918948085133,-20.601247846582226,22.799930344200497,5.4000091552734375,-2.1156144541450317,7.545005035400379,-1.4649844946720236,16.554994565472782,3.040010270364178,12.04999980043658,-12.900115303878124,91.41109003798779,34.127996481274764,4.504994765036207,5,-6.200004577636719,-8.025001525878906,-10.775005340576172,-16.57500457763672,11.79998779296875,4,0.07836676600705683,1.9375053644487255,148.75,-2.885690868348316,149.8000030517578,-1.571419229323001,148.3000030517578,0.07836676600705683
5415,2021-05-31,151.6999969482422,153.4499969482422,151.60000610351562,152.39999389648438,45141.0,-0.0009878771764498806,-3.1111883487902885,-0.1917795047803785,77.57008879327978,53.392535321712586,-6.526966593143015,-7.474001938717947,-12.946088621926378,-19.969082929676517,21.36312886258751,1.8499908447265625,-0.8636073319903517,7.137496185302723,-2.420354124985465,16.69534649559091,2.358571030158629,11.916421340446817,-11.390094923392667,77.84808415132095,14.395626697292336,4.778925155144097,5,-5.599998474121094,-7.424995422363281,-10.474996566772461,-16.42499542236328,13.400009155273438,0,0.08998028628788046,1.1386161948531077,151.85000610351562,1.9375053644487255,148.75,-2.885690868348316,149.8000030517578,0.08998028628788046
5416,2021-06-01,152.14999389648438,153.8000030517578,151.25,152.1999969482422,86625.0,0.0029663609577772476,-1.7567736986662927,0.07143324250681199,83.78377365111585,58.01774660166983,-5.729643107905844,-8.049217514543557,-12.84538135566001,-19.958153381892316,19.555325442914413,2.5500030517578125,0.18448434249106072,7.404993438720709,-2.5984208854349333,17.40840776287635,2.4032862766428877,12.40670060079853,-10.263280480827746,75.1878664112066,6.146061280371143,5.00170716207782,6,-5.874992370605469,-7.699989318847656,-10.774991989135742,-16.87499237060547,15.95001220703125,1,0.08839968942872245,-3.1111883487902885,151.6999969482422,1.1386161948531077,151.85000610351562,1.9375053644487255,148.75,0.08839968942872245
5417,2021-06-02,149.5,153.14999389648438,149.3000030517578,153.0,82690.0,-0.017416983258555452,1.0263174802036654,69.9957277998169,81.57892623437345,62.43600679428741,-1.9612068624169297,-5.516672436502631,-9.631884156243757,-16.901074410610875,17.35573584965085,3.8499908447265625,1.0619645424771988,4.649999237060541,-5.513557386315455,14.813555860436537,-0.4317790746274568,9.73177754874854,-5.945426035289216,35.33838899533059,-39.60578743840645,5.081778311687996,6,-1.7750015258789062,-5.049995422363281,-7.374998092651367,-14.224998474121094,17.649993896484375,2,0.0899665347708507,-1.7567736986662927,152.14999389648438,-3.1111883487902885,151.6999969482422,1.1386161948531077,151.85000610351562,0.0899665347708507
5418,2021-06-03,148.3000030517578,149.35000610351562,147.0500030517578,149.1999969482422,67157.0,-0.00802673543974708,2.8332994252581254,0.25714111328125,74.4949380131056,65.46575672033254,0.3493899397838618,-4.595612480054797,-7.954528548667042,-15.303224387056389,14.548018815538605,2.4499969482421875,1.940272956594356,3.4775024414062443,-6.6433701366825915,13.59837501949508,-1.5829338476381736,8.537938730450662,-3.3110690148604363,18.51851851851852,-59.289172418166686,5.060436289044415,6,0.7999954223632812,-3.8499984741210938,-6.05000114440918,-13.025001525878906,17.949996948242188,3,0.0984490259223465,1.0263174802036654,149.5,-1.7567736986662927,152.14999389648438,-3.1111883487902885,151.6999969482422,0.0984490259223465
5419,2021-06-04,149.14999389648438,149.39999389648438,147.5,148.0,75927.0,0.0057315632315253495,1.3030314239739582,-1.2777796615916721,73.96904824453082,68.59875569384242,0.16760877571800847,-5.3082129261863145,-8.342903082774683,-15.760750876389665,13.418385156651915,1.899993896484375,2.797447926381267,4.067493438720703,-6.224723655171857,14.359710532613263,-1.0786151082255628,9.213601985666969,-2.9275101975065354,31.110975477430557,-48.918686640213636,5.146108546946276,6,0.5250091552734375,-4.699989318847656,-6.837491989135742,-13.874992370605469,19.70001220703125,4,0.09855858403342355,2.8332994252581254,148.3000030517578,1.0263174802036654,149.5,-1.7567736986662927,152.14999389648438,0.09855858403342355
5420,2021-06-07,150.0,150.5,148.75,149.0,57754.0,0.005699001932950587,-1.3333333333333333,0.8695698325504869,74.43036429489715,71.13593402000976,-0.09686729212037903,-6.080093010746566,-8.73768863740645,-16.199785118147418,12.768311699774259,1.75,3.740251091087515,4.669999694824213,-5.854376546617232,15.194375936265658,-0.5921884258965235,9.93218781554495,-2.9499969482421875,43.703658492476855,-33.830328080334674,5.262188120720724,6,0.4250030517578125,-5.549995422363281,-7.01249885559082,-14.724998474121094,20.149993896484375,0,0.0909999593098958,1.3030314239739582,149.14999389648438,2.8332994252581254,148.3000030517578,1.0263174802036654,149.5,0.0909999593098958
5421,2021-06-08,150.3000030517578,152.6999969482422,149.9499969482422,149.9499969482422,73845.0,0.0020000203450520893,-14.714011683669021,0.350006103515625,73.90180124625233,73.60486642296273,-0.09312901946381658,-5.861527977012827,-8.605061326994246,-16.11164045395475,13.734217531937265,2.75,4.335787417519896,4.450002288818354,-5.971936117814607,14.871940695451315,-0.7609669144981126,9.66097149213482,-2.8000030517578125,53.278768488802285,-21.723148436114286,5.210969203316479,6,0.125,-5.849998474121094,-8.175003051757812,-15.025001525878906,19.599990844726562,1,0.09846974551731202,-1.3333333333333333,150.0,1.3030314239739582,149.14999389648438,2.8332994252581254,148.3000030517578,0.09846974551731202
5422,2021-06-09,152.5500030517578,152.60000610351562,149.60000610351562,150.0500030517578,46214.0,0.014970059576280725,1.3076868903834642,7.142732583485919,76.17924460400586,75.42077491932768,-2.1367172680205897,-7.375222501815244,-10.3583514432338,-17.994789726792277,14.71780722115116,3.0,4.998538413788026,5.992501831054682,-4.219009641433132,16.204013303542496,0.8867460948107748,11.098257567298589,-4.168002624511729,97.34523790233284,23.992459171058314,5.105755736243913,6,-2.125,-8.099998474121094,-9.962501525878906,-17.275001525878906,16.550003051757812,2,0.10193381016506398,-14.714011683669021,150.3000030517578,-1.3333333333333333,150.0,1.3030314239739582,149.14999389648438,0.10193381016506398
5423,2021-06-10,151.89999389648438,153.64999389648438,149.4499969482422,152.39999389648438,54473.0,-0.00426095799587034,1.7999979654947917,-0.2,68.85242347683251,76.0845120620437,-1.1095754116463468,-5.7936195256991425,-9.1992730108675,-17.01311295330794,16.08343387955305,4.1999969482421875,5.334590956192301,4.562493133544933,-4.687986964523844,13.81297323161371,-0.06274691548946976,9.187733182579336,-2.7594731018066625,71.5446872069193,1.498053245051068,4.625240049034391,6,-1.4749908447265625,-7.449989318847656,-8.874992370605469,-16.62499237060547,20.600006103515625,3,0.10039500074234664,1.3076868903834642,152.5500030517578,-14.714011683669021,150.3000030517578,-1.3333333333333333,150.0,0.10039500074234664
5424,2021-06-11,153.3000030517578,154.0,151.64999389648438,152.3000030517578,54989.0,0.00921665050380116,-1.0434673000119417,-2.0,69.18917403073857,75.15329931065023,-2.55048280350465,-6.362061569407501,-9.995749415473114,-18.180119700812725,17.223258207572965,2.350006103515625,5.615627951318459,5.227502441406244,-3.415927552944794,13.870932435757283,0.9057874442307252,9.549217438581763,-3.850006103515625,86.66672479538691,18.59276486911601,4.321714997175517,6,-2.7750015258789062,-8.75,-9.962501525878906,-18.025001525878906,20.949996948242188,4,0.08447486425600359,1.7999979654947917,151.89999389648438,1.3076868903834642,152.5500030517578,-14.714011683669021,150.3000030517578,0.08447486425600359
5425,2021-06-14,154.14999389648438,155.64999389648438,153.39999389648438,153.85000610351562,70676.0,0.005544623795210146,-2.7499618534153907,0.29998779296875,66.95648020295499,73.28360003863236,-3.3708777611849428,-6.414687690355322,-10.242453450136338,-18.805767144733807,18.89505984862046,2.3499908447265625,5.783556502537465,5.362493896484381,-2.767621866315551,13.492609659284312,1.2974360150844007,9.42755177788436,-4.6999969482421875,75.80643970437312,10.293542681462952,4.065057881399969,6,-2.7999954223632812,-8.774993896484375,-10.987491607666016,-18.87499237060547,21.800003051757812,0,0.09536174368519723,-1.0434673000119417,153.3000030517578,1.7999979654947917,151.89999389648438,1.3076868903834642,152.5500030517578,0.09536174368519723
5426,2021-06-15,154.1999969482422,156.5,154.0500030517578,155.0500030517578,65027.0,0.00032437920037398094,-3.2608868720643263,-2.833468972533062,63.92401518151178,71.32194325498108,-3.463758319138293,-5.664294146190912,-9.756744987606908,-18.676759898032515,20.794344059897476,2.4499969482421875,5.608669711732659,4.719997406005859,-2.7136660479266084,12.153660859938327,1.0031656790396255,8.436829132972093,-3.634000549316397,67.37585735960296,3.8789215766429734,3.716831726966234,6,-2.4249954223632812,-8.399993896484375,-11.287496566772461,-18.92499542236328,22.150009155273438,1,0.10343707693843762,-2.7499618534153907,154.14999389648438,-1.0434673000119417,153.3000030517578,1.7999979654947917,151.89999389648438,0.10343707693843762
5427,2021-06-16,154.89999389648438,155.35000610351562,153.8000030517578,154.39999389648438,74781.0,0.004539539313202168,1.2142514604586276,-0.5882310702617313,69.90287714363595,70.81171426948443,-3.7070478525271824,-5.558468776794399,-9.922805636886153,-19.19345556413259,22.7661764189673,1.5500030517578125,5.143262899419909,4.727494812011713,-1.9406116705106342,11.39560129453406,1.3934415707505536,8.061548053272872,-3.147196777343737,77.30488778842887,13.77667190243686,3.3340532412611705,6,-2.899993896484375,-9.099990844726562,-12.724990844726562,-19.37499237060547,27.45001220703122,2,0.09683667263424245,-3.2608868720643263,154.1999969482422,-2.7499618534153907,154.14999389648438,-1.0434673000119417,153.3000030517578,0.09683667263424245
5428,2021-06-17,156.25,156.25,151.6999969482422,155.1999969482422,87483.0,0.008715339940024824,7.666647290482903,2.100006103515625,66.0583575765946,69.93274863971375,-4.258589660561455,-6.053195699762114,-10.797610428792154,-20.360029398103393,24.531504162996253,4.5500030517578125,4.539877410866012,5.337500762939442,-0.48630299750516315,11.161304523384047,2.4255988827171393,8.249402643161744,0.25,94.84536731162498,33.404771692365216,2.911901880222303,6,-3.625,-10.449996948242188,-14.487495422363281,-20.724998474121094,27.850006103515597,3,0.08224003906249999,1.2142514604586276,154.89999389648438,-3.2608868720643263,154.1999969482422,-2.7499618534153907,154.14999389648438,0.08224003906249999
5429,2021-06-18,157.85000610351562,159.0,155.5500030517578,155.8000030517578,317407.0,0.010240039062499928,-1.7058767210995889,1.9523781843547003,70.29704765271622,69.47349123502697,-5.02293230812316,-7.000047521048145,-12.013305598037277,-21.802161524797015,25.7965161544659,3.4499969482421875,4.206254537351583,6.295006561279308,0.38302942131127793,12.206983701247339,3.339017991295293,9.250995131263323,-6.1500091552734375,84.24666553793479,23.853677488020814,2.955988569984019,6,-3.6250076293945312,-10.800003051757812,-15.800003051757812,-22.32500457763672,24.599990844726562,4,0.0928095871398138,7.666647290482903,156.25,1.2142514604586276,154.89999389648438,-3.2608868720643263,154.1999969482422,0.0928095871398138
5430,2021-06-21,158.0,158.60000610351562,155.75,158.10000610351562,61994.0,0.0009502305396555943,4.181800527118879,-0.04878339250757356,69.696982151848,69.0062891134265,-4.379319044290327,-6.556861690288088,-11.822514332174592,-21.740711642291046,26.664608208783093,2.850006103515625,4.211276042471127,5.855000305175793,-0.1611092019717546,11.87110981232334,2.846945551602005,8.86305505874958,-6.3000030517578125,86.30137558971015,26.632283609885654,3.008054753573777,6,-3.7750015258789062,-9.474998474121094,-15.049995422363281,-22.474998474121094,24.649993896484403,0,0.10284810126582289,-1.7058767210995889,157.85000610351562,7.666647290482903,156.25,1.2142514604586276,154.89999389648438,0.10284810126582289
5431,2021-06-22,159.85000610351562,160.0,157.5,158.64999389648438,61060.0,0.0117088993893395,2.3333333333333335,-11.99938968568813,86.83271393228799,70.19000792768007,-5.288319075704493,-7.902362267110362,-13.27903334814772,-23.323258399746862,27.15855741968815,2.5,4.26532631340541,7.127506256103516,0.48105931201999397,13.773953200187037,3.8042827840617406,10.45072972814529,-8.004009094238285,98.19284528512785,33.98184188566532,3.323223472041763,6,-5.125007629394531,-10.475006103515625,-16.900001525878906,-24.32500457763672,26.79998779296878,1,0.10071936334053389,4.181800527118879,158.0,-1.7058767210995889,157.85000610351562,7.666647290482903,156.25,0.10071936334053389
5432,2021-06-23,158.85000610351562,159.89999389648438,158.4499969482422,159.6999969482422,62604.0,-0.00625586463445249,1.3200234377861058,-0.7083184985504298,88.08659487151237,72.3271380826445,-3.688577158749524,-6.524088806821084,-12.001886220475114,-22.073269041191196,27.08326092990433,1.4499969482421875,4.251854574057859,5.675006103515614,-1.3548952702567192,12.704907477287946,2.160055416629433,9.189956790401794,-6.67784897460939,86.14465694394143,15.486562151467197,3.514950686886173,6,-3.0250091552734375,-9.475006103515625,-15.900001525878906,-23.32500457763672,28.49999999999997,2,0.11016681981488885,2.3333333333333335,159.85000610351562,4.181800527118879,158.0,-1.7058767210995889,157.85000610351562,0.11016681981488885
5433,2021-06-24,161.75,163.10000610351562,158.8000030517578,159.4499969482422,76491.0,0.01825617743190122,-1.388896659588266,-2.7059150884121714,89.62259986334288,74.59751873071163,-5.637225519337733,-8.85417728720546,-14.59499210815477,-24.75337057323813,27.6274448353513,4.3000030517578125,4.355452475955246,7.925000000000011,0.24395445311083108,15.606045546889192,4.084477226555407,11.765522773444616,-9.264729156250013,82.11913168430691,6.191794484234322,3.840522773444595,6,-4.349998474121094,-10.824996948242188,-19.287494659423828,-26.224998474121094,26.050003051757812,3,0.12735707019175013,1.3200234377861058,158.85000610351562,2.3333333333333335,159.85000610351562,4.181800527118879,158.0,0.12735707019175013
5434,2021-06-25,163.75,163.9499969482422,161.10000610351562,161.8000030517578,45561.0,0.012364760432766575,1.425533572713283,0.8478236351694719,90.32253734148328,77.19374730165922,-6.7040041361212275,-10.452872928529587,-16.35202682500676,-26.597854846939015,27.74660596020403,2.8499908447265625,4.268468699552898,9.330000305175787,0.5308709264054698,18.129129683946104,4.930435615790628,13.729564994560945,-10.627845040664084,97.56101191860735,16.832309896160282,4.399564689385162,6,-5.9250030517578125,-10.950004577636719,-21.937496185302734,-28.224998474121094,25.600006103515597,4,0.12427484643368314,-1.388896659588266,161.75,1.3200234377861058,158.85000610351562,2.3333333333333335,159.85000610351562,0.12427484643368314
5435,2021-06-28,165.35000610351562,166.25,163.6999969482422,164.89999389648438,113276.0,0.009771029639790152,1.2666693793402777,0.2307758519503893,91.00813496237694,80.20309394397759,-7.317753168490725,-11.571076548262624,-17.714479949074757,-28.03305925267773,27.846272186753207,2.5500030517578125,4.579755989311991,10.247505950927746,0.29479981460193017,20.20021208725356,5.271152882764852,15.22385901909064,-11.361623785067195,89.71435546875,5.285667712529261,4.976353068162907,6,-6.375007629394531,-10.025009155273438,-23.53750228881836,-29.82500457763672,26.099990844726562,0,0.10341693506815663,1.425533572713283,163.75,-1.388896659588266,161.75,1.3200234377861058,158.85000610351562,0.10341693506815663
5436,2021-06-29,165.60000610351562,167.14999389648438,164.6999969482422,165.14999389648438,70368.0,0.0015119443046376357,-2.6296086986007188,1.0,89.90821407073163,82.42590915809932,-6.459934270864352,-11.34334991004323,-17.72073611438981,-28.140678009483793,28.00105876694187,2.4499969482421875,4.841947519966965,9.825005340576183,-1.0615184765613321,20.7115291577137,4.3817434320074256,15.268267249144941,-10.385462016912044,82.18404210725706,-0.5855578640202026,5.443261908568754,6,-6.175010681152344,-9.250007629394531,-23.575000762939453,-30.07500457763672,29.199996948242188,1,0.10295885968935847,1.2666693793402777,165.35000610351562,1.425533572713283,163.75,-1.388896659588266,161.75,0.10295885968935847
5437,2021-06-30,162.9499969482422,168.0,162.8000030517578,168.0,105497.0,-0.0160024701546021,1.0594034874621174,-11.221924589719245,80.10896508942804,83.98708777063636,-2.847379273018163,-8.046588654479024,-14.80439411083995,-25.355865040440676,28.579909601022614,5.1999969482421875,5.108906824778984,6.502496337890619,-4.4135731175311435,17.418565793312382,1.0444616101797521,11.960531065601486,-6.303198884452911,45.10864427272773,-37.466442827589375,5.458034727710878,6,-1.1749954223632812,-5.424995422363281,-20.349994659423828,-26.17499542236328,33.40000915527341,2,0.145443371537896,-2.6296086986007188,165.60000610351562,1.2666693793402777,165.35000610351562,1.425533572713283,163.75,0.145443371537896
5438,2021-07-01,162.89999389648438,164.3000030517578,161.25,163.5500030517578,92264.0,-0.0003068613236838491,1.83720005961548,0.12871460642923402,78.23524184710169,84.86910934779031,-1.9611049898346948,-7.216713284220361,-14.483148044253312,-25.082161067304497,29.716414447574955,3.0500030517578125,5.516124778273678,5.722493743896479,-4.846653860991296,16.291641348784253,0.4379199414526056,11.007067546340352,-4.663747561625598,26.086802683780114,-53.658627067473354,5.284573802443885,7,-1.024993896484375,-5.374992370605469,-19.29998779296875,-24.699989318847656,29.45001220703122,3,0.15009216159067562,1.0594034874621174,162.9499969482422,-2.6296086986007188,165.60000610351562,1.2666693793402777,165.35000610351562,0.15009216159067562
5439,2021-07-02,163.85000610351562,163.85000610351562,162.5,162.9499969482422,62595.0,0.005831873803721299,1.999983045962396,-1.384609967370126,78.36254805169773,85.83195000332917,-2.202085505925311,-7.387744473768265,-15.171076003489674,-25.81824073979385,30.902573695472256,1.350006103515625,5.844630332688979,5.937505340576166,-4.321094607247687,16.19610528840002,0.8082053666642537,11.066805314488079,-4.246834255537067,38.51860894097222,-40.00145668754744,5.12929997391192,7,-1.100006103515625,-6.325004577636719,-19.512500762939453,-25.650001525878906,30.599990844726562,4,0.14617025362276337,1.83720005961548,162.89999389648438,1.0594034874621174,162.9499969482422,-2.6296086986007188,165.60000610351562,0.14617025362276337
5440,2021-07-05,163.64999389648438,164.9499969482422,163.0500030517578,164.0,77308.0,-0.0012207030795280405,-1.451624335499114,-0.3888917145618229,77.3912228139963,84.78289543463009,-1.2475293874833824,-6.443012473073566,-14.701064115228036,-25.395303599742192,31.973459453251447,1.899993896484375,6.231789929650745,5.0549934387207145,-4.795250359387808,14.905237236829237,0.12987153966645337,9.980115337774976,-2.871266107222823,35.555465133101855,-42.54121265855911,4.9251218990542585,7,-0.42499542236328125,-6.124992370605469,-18.912490844726562,-25.224990844726562,28.100006103515625,0,0.15704254913255644,1.999983045962396,163.85000610351562,1.83720005961548,162.89999389648438,1.0594034874621174,162.9499969482422,0.15704254913255644
5441,2021-07-06,165.10000610351562,165.10000610351562,163.5500030517578,164.10000610351562,253288.0,0.008860447669484461,2.100006103515625,-2.8570930333943676,78.3332711681072,83.6991928009184,-2.094803631794065,-7.090951794131286,-15.844153597849896,-26.618082951230207,32.62192877017084,1.5500030517578125,6.475189959472061,5.765005493164068,-3.676624614300323,15.20663560062846,1.0441904394318726,10.485820546896264,-3.310300204750689,57.03712745949075,-20.285620796026393,4.72081505373219,7,-1.7000045776367188,-7.575004577636719,-19.912506103515625,-26.175006866455078,21.49999999999997,1,0.15960018092431483,-1.451624335499114,163.64999389648438,1.999983045962396,163.85000610351562,1.83720005961548,162.89999389648438,0.15960018092431483
5442,2021-07-07,168.10000610351562,169.6999969482422,165.85000610351562,165.89999389648438,239398.0,0.018170804900631277,-2.3478358941697848,2.20001220703125,80.15260299459693,82.6469709266133,-4.073027355948199,-9.345396396160169,-18.504102009908053,-29.37109832920993,33.73504603967989,4.5999908447265625,6.849972614542111,7.987505340576178,-1.6603447099619757,17.63535539111433,3.163580315307115,12.81143036584524,-5.440859030577769,81.0651902654308,5.712777996231807,4.82392502526907,7,-2.7000045776367188,-9.725006103515625,-22.737503051757812,-29.000003814697266,20.04998779296878,2,0.158834003443167,2.100006103515625,165.10000610351562,-1.451624335499114,163.64999389648438,1.999983045962396,163.85000610351562,0.158834003443167
5443,2021-07-08,167.14999389648438,168.75,166.14999389648438,167.75,174510.0,-0.005651470389871571,1.0,-0.2727285337772229,74.47357346842405,80.88597494071783,-2.544000924539546,-7.583102953972968,-17.203559346570387,-28.201069061216515,34.6744769551432,2.600006103515625,6.83038477074939,6.2749931335449105,-3.0449087849816863,15.594895052071507,1.615042174281598,10.934944092808223,-3.5999908447265625,64.58327593624367,-9.24568639968804,4.6599509592633,7,-1.6749954223632812,-8.774993896484375,-21.06249237060547,-28.049991607666016,19.550003051757812,3,0.17469346858076906,-2.3478358941697848,168.10000610351562,2.100006103515625,165.10000610351562,-1.451624335499114,163.64999389648438,0.17469346858076906
5444,2021-07-09,166.25,169.39999389648438,164.85000610351562,167.1999969482422,106601.0,-0.0053843489640911235,-1.4266700303956314,1.5833121407863282,70.88601140349522,78.65018343417542,-1.3992327559494697,-5.969229021289891,-15.973996777809845,-27.10481520978189,35.38482538575446,4.54998779296875,6.889179309069732,4.727499389648443,-4.166172178714447,13.621170958011334,0.280663605466998,9.174335173829888,-1.7159979248046966,48.12029902664898,-23.134160736834005,4.446835784181442,7,-0.7750015258789062,-7.650001525878906,-19.474998474121094,-27.14999771118164,20.800003051757812,4,0.1569925179158833,1.0,167.14999389648438,-2.3478358941697848,168.10000610351562,2.100006103515625,165.10000610351562,0.1569925179158833
5445,2021-07-12,168.85000610351562,170.0,166.0500030517578,166.64999389648438,89550.0,0.01563913445723686,-1.3235317877049841,-2.315809762443984,71.95115415648178,76.65495455481431,-3.856058660038741,-7.81200622807458,-18.23805284554038,-29.451532108063134,35.814820536468496,3.9499969482421875,6.699203658097531,6.592504882812506,-2.164406191185151,15.349415956810162,2.2140493458136916,10.97096041981132,-4.0,82.17062882800616,13.731996651628862,4.378455536998825,7,-3.225006103515625,-9.475006103515625,-21.78750228881836,-29.750003814697266,19.699996948242188,0,0.1516137987524393,-1.4266700303956314,166.25,1.0,167.14999389648438,-2.3478358941697848,168.10000610351562,0.1516137987524393
5446,2021-07-13,170.14999389648438,170.3000030517578,166.89999389648438,168.6999969482422,110655.0,0.007699068676205956,2.885690868348316,0.6590858648911083,77.16336842846579,76.32766603692963,-4.964865235484552,-8.280329048924273,-19.242921916772303,-30.465745733767335,36.11118839237777,3.4000091552734375,6.334069101913002,7.094992828369129,-1.4753910640842776,15.665376720822536,2.8098008821424116,11.380184774595847,-5.29998779296875,97.24753689409275,29.76601222409832,4.285191946226705,7,-4.374992370605469,-10.274993896484375,-22.71249008178711,-29.699993133544922,19.70001220703122,1,0.1269468520619319,-1.3235317877049841,168.85000610351562,-1.4266700303956314,166.25,1.0,167.14999389648438,0.1269468520619319
5447,2021-07-14,169.89999389648438,170.9499969482422,168.6999969482422,169.85000610351562,62511.0,-0.0014692918540573086,1.0930291975983308,0.03447441253538468,72.45170586860499,75.68505092820777,-4.051377819048383,-7.219073521832428,-18.659161598168822,-29.923733875173866,36.57565134289943,2.25,5.760064496422984,6.094992828369129,-2.087071190667757,14.277056847406016,2.003960818850686,10.186024837887572,-3.959988403320324,82.78680938241834,16.4481120463262,4.091032009518446,7,-3.1749954223632812,-9.699996948242188,-22.46249008178711,-29.399993896484375,15.650009155273438,2,0.09829318897566353,2.885690868348316,170.14999389648438,-1.3235317877049841,168.85000610351562,-1.4266700303956314,166.25,0.09829318897566353
5448,2021-07-15,169.10000610351562,170.5500030517578,168.60000610351562,169.85000610351562,66141.0,-0.004708580469144463,-1.2285679408482142,-15.003663003663004,65.7816891391904,74.28717771570695,-2.5473066268255877,-5.69923828047024,-17.574573379013486,-28.787116917699137,37.90932447266604,1.9499969482421875,5.260069712008487,4.652504730224621,-3.034767313435111,12.339776773884353,0.8088687083947548,8.496140752054487,-2.20001220703125,69.67223571612607,6.982099990938394,3.843636021829869,7,-2.100006103515625,-8.900009155273438,-21.66250228881836,-28.45000457763672,17.099990844726562,3,0.11265515733516418,1.0930291975983308,169.89999389648438,2.885690868348316,170.14999389648438,-1.3235317877049841,168.85000610351562,0.11265515733516418
5449,2021-07-16,172.5,173.0,167.14999389648438,169.14999389648438,166943.0,0.020106409070163256,1.689654204755123,-4.4666748046875,69.0666193577159,73.36222177612025,-5.130824304830355,-8.374797247832333,-20.48662467038065,-31.785778762956426,38.85332455478718,5.850006103515625,5.175218289021387,7.319998931884754,-0.5108697264972193,15.150867590266728,3.4045646026937675,11.235433261075741,-1.5500030517578125,92.805752236676,32.148743670869976,3.9154343291909854,7,-4.224998474121094,-10.175003051757812,-25.062496185302734,-31.849998474121094,15.5,4,0.08231882288836045,-1.2285679408482142,169.10000610351562,1.0930291975983308,169.89999389648438,2.885690868348316,170.14999389648438,0.08231882288836045
5450,2021-07-19,174.25,174.4499969482422,171.0500030517578,173.39999389648438,107943.0,0.010144927536231974,4.439990234375,0.2537327029415248,71.35797743360364,72.58718913895319,-5.8324311645491775,-9.322960677502067,-21.753748502839017,-33.1058256866377,39.93682421004987,3.399993896484375,5.267030055817997,8.257498931884754,0.19470283827075718,16.32029502549875,4.226100885077756,12.288896978691753,-7.100006103515625,97.3510348688452,37.788773539767334,4.031398046806998,7,-4.599998474121094,-11.175003051757812,-26.71249771118164,-33.5,13.550003051757812,0,0.07345769326690288,1.689654204755123,172.5,-1.2285679408482142,169.10000610351562,1.0930291975983308,169.89999389648438,0.07345769326690288
5451,2021-07-20,175.9499969482422,178.0,173.4499969482422,178.0,98187.0,0.009756080047300886,3.439020759365533,-2.4117509783506264,83.67872452456663,72.97898042006094,-6.516815873701773,-10.28211176318095,-22.775133721132192,-34.356828997346156,40.96228531525372,4.5500030517578125,5.372112581389615,9.152496337890625,0.4800690254337212,17.82492365034753,4.816282681662187,13.488709994119063,-8.800003051757812,81.10597328518028,18.901002668670003,4.336213656228447,7,-4.524993896484375,-11.099998474121094,-27.58749771118164,-34.375,9.199996948242216,1,0.07161128912791104,4.439990234375,174.25,1.689654204755123,172.5,-1.2285679408482142,169.10000610351562,0.07161128912791104
5452,2021-07-21,176.35000610351562,179.60000610351562,175.35000610351562,176.64999389648438,94012.0,0.002273425190175482,-2.6956717883395696,0.14633529092140618,84.22390711485778,74.06235082522024,-6.284361589772942,-9.80663410453397,-22.429534619660018,-34.27860629851895,42.115886011969174,4.25,5.57336896152168,8.677505493164062,-0.14862104399838927,17.503632030326514,4.264442224582837,13.090568761745288,-8.766011962890616,73.89560792426747,6.827732309999007,4.41306326858122,7,-4.125,-10.700004577636719,-27.562503814697266,-34.30000686645508,8.699996948242188,2,0.0765523080961823,3.439020759365533,175.9499969482422,4.439990234375,174.25,1.689654204755123,172.5,0.0765523080961823
5453,2021-07-22,182.3500061035156,182.3999938964844,176.8000030517578,177.64999389648438,108886.0,0.03402324804274759,1.3333354526149659,-15.667344862665216,87.44937420462827,75.90272446979057,-11.065109387283712,-14.950735450138751,-27.531133672473317,-39.78458035596998,42.8019718441331,6.049987792968778,5.831266713341677,13.647505187988259,3.092760061179348,24.20225031479717,8.370132624583789,18.924877751392728,-14.04505124511715,99.67221119364716,27.79537255396609,5.277372563404456,7,-8.125007629394503,-15.300010681152315,-33.45000457763669,-39.675003051757784,4.549987792968807,3,0.017548652816746557,-2.6956717883395696,176.35000610351562,3.439020759365533,175.9499969482422,4.439990234375,174.25,0.017548652816746557
5454,2021-07-23,184.1000061035156,185.0500030517578,182.3000030517578,182.8000030517578,79697.0,0.009596928661502524,-1.391301174925199,0.27659567560547577,88.95240420386904,77.79175225283359,-11.193976207102509,-15.9139088849183,-28.41802180794886,-40.99502519291465,43.46473042183701,2.75,5.867086932413969,14.380004882812472,2.0596124970440997,26.700397268580844,8.2198086899283,20.540201075696643,-14.667448122070283,93.2143075125556,16.051420887066755,6.160196192884185,7,-8.125007629394503,-13.800003051757784,-34.88750457763669,-40.675003051757784,6.799987792968807,4,0.011406793998397946,1.3333354526149659,182.3500061035156,-2.6956717883395696,176.35000610351562,3.439020759365533,175.9499969482422,0.011406793998397946
5455,2021-07-26,182.4499969482422,185.9499969482422,182.25,184.0,84943.0,-0.008962569802119624,-2.794874603857741,-1.1923072408653148,82.79771804639026,78.41779109926965,-8.282974903840625,-13.615183439723353,-25.94657594315592,-38.792014087517884,43.80305908771792,3.6999969482421875,6.153376535196685,11.874996185302734,-1.4969916220196637,25.246983992625132,5.189002281641535,18.560990088963933,-11.455694459765624,72.0,-7.390223021259629,6.685993903661192,7,-5.900001525878906,-11.599998474121094,-31.812496185302734,-37.19999694824219,4.650009155273409,0,0.030419310192327575,-1.391301174925199,184.1000061035156,1.3333354526149659,182.3500061035156,-2.6956717883395696,176.35000610351562,0.030419310192327575
5456,2021-07-27,182.6499938964844,184.25,176.10000610351562,182.0500030517578,78662.0,0.0010961740289803235,3.289467026987958,-0.387090105433121,80.76108149679413,79.34105505795733,-7.290000569063949,-13.146365748877344,-25.321994914919486,-38.417861469906114,43.146851553805845,8.149993896484375,6.6577135150701565,11.222493743896507,-2.963248232453026,25.40823572024604,4.129622755721755,18.31536473207126,-9.861008072835972,68.86786884915549,-9.884566701277194,7.092870988174762,7,-6.099998474121122,-10.92499542236331,-31.274993896484403,-35.59999084472659,7.400009155273409,1,0.028196054351866673,-2.794874603857741,182.4499969482422,-1.391301174925199,184.1000061035156,1.3333354526149659,182.3500061035156,0.028196054351866673
5457,2021-07-28,186.6499938964844,187.0500030517578,183.0,183.0,66061.0,0.021899809108490764,-1.2191834652976932,6.083415986368366,86.51687897543171,81.64496503976193,-9.682348726814979,-16.105522223261204,-28.456502023734885,-41.803446142200386,43.442997164833045,4.400009155273409,7.106378818539895,14.037493896484392,-1.0944821506248275,29.16946994359361,6.471505872929782,21.603481920039002,-12.281686737884712,96.34694733556411,15.149435459044113,7.565988023554614,7,-9.54999542236331,-13.899993896484403,-34.59999465942386,-39.09999084472659,5.350006103515597,2,-0.00803643208706395,3.289467026987958,182.6499938964844,-2.794874603857741,182.4499969482422,-1.391301174925199,184.1000061035156,-0.00803643208706395
5458,2021-07-29,187.3500061035156,187.8999938964844,185.75,187.3500061035156,79321.0,0.003750400374614715,2.9091665741867523,0.0,89.81133227078428,83.94993314121398,-8.405258258684569,-15.684009465632101,-28.277937519726407,-41.8771381284252,44.43465487752116,2.1499938964844034,7.415745190034556,13.51500549316404,-2.2504495951511103,29.28046058147919,5.632277949006465,21.397733037321615,-11.249999999999972,95.33908167857152,9.54618975453748,7.88272754415757,7,-7.875007629394503,-14.000007629394503,-34.7500076293945,-39.800003051757784,3.549987792968807,3,-0.012276503746079248,-1.2191834652976932,186.6499938964844,3.289467026987958,182.6499938964844,-2.794874603857741,182.4499969482422,-0.012276503746079248
5459,2021-07-30,187.8000030517578,188.1999969482422,184.1000061035156,186.3500061035156,86074.0,0.002401905169907348,2.6444610220067393,100.0,88.91171267595405,85.90034816814179,-7.215500161744529,-15.017699990389985,-27.940459122811262,-41.71898384489566,45.27995802171132,4.099990844726591,8.040690679201248,12.767502593994152,-3.43679532430599,28.971800512294294,4.665353634844081,20.869651553144223,-9.81199890136719,96.69426281707725,10.011782021570198,8.102148959150073,7,-6.975006103515625,-13.150001525878906,-33.63750076293945,-38.69999694824219,7.149993896484375,4,-0.0047923809406188456,2.9091665741867523,187.3500061035156,-1.2191834652976932,186.6499938964844,3.289467026987958,182.6499938964844,-0.0047923809406188456
5460,2021-08-02,189.3500061035156,189.6499938964844,186.6000061035156,188.5,76109.0,0.008253477244782648,3.206932839433332,0.586212339650805,89.02440537258116,86.49431270681008,-7.150238178759594,-15.329556666468392,-28.707425029731525,-42.6807760797939,46.01255253109543,3.049987792968807,9.054534936658968,13.032505035400362,-3.4449533678426008,29.509963438643325,4.793775833778881,21.271234237021844,-9.523843249511685,97.78606595406328,11.9261103931387,8.238729201621478,8,-6.850006103515597,-13.900009155273409,-34.03750991821286,-39.82500457763669,7.849990844726591,0,0.008185834396654101,2.6444610220067393,187.8000030517578,2.9091665741867523,187.3500061035156,-1.2191834652976932,186.6499938964844,0.008185834396654101
5461,2021-08-03,191.4499969482422,193.0,189.5500030517578,189.6499938964844,101402.0,0.011090524304385507,-2.450023269830855,2.117635443219798,90.73725054473027,87.21801753235147,-7.621853352278748,-16.184018327151023,-30.051531953946522,-44.199920544548746,46.91661038773754,3.6499938964844034,9.87835111429007,13.81499633789062,-3.094052349600446,30.724045025381685,5.360471994145087,22.269520681636152,-9.65906788574219,84.49996948242188,-1.6764806486024213,8.45452434374553,8,-6.899993896484375,-14.324996948242188,-34.29999923706055,-40.774993896484375,3.75,1,-0.022721289705230907,3.206932839433332,189.3500061035156,2.6444610220067393,187.8000030517578,2.9091665741867523,187.3500061035156,-0.022721289705230907
5462,2021-08-04,194.8000030517578,195.3999938964844,191.75,192.5500030517578,86320.0,0.017498073423429128,1.1159497209174598,1.2499978807273542,94.31031625139113,87.98034442643623,-9.028996516832223,-18.373168049636206,-32.63949896599692,-46.93092963297133,47.10452705107577,3.949996948242216,10.676497451743728,15.830002593994152,-2.0948543160535564,33.75485950404186,6.867574138970298,24.792431049018006,-10.767259801757803,94.69034077098806,6.160758055895144,8.962428455023847,8,-9.050003051757812,-16.475006103515625,-36.912506103515625,-43.67500305175781,1.649993896484375,2,-0.024383983190893188,-2.450023269830855,191.4499969482422,3.206932839433332,189.3500061035156,2.6444610220067393,187.8000030517578,-0.024383983190893188
5463,2021-08-05,196.3500061035156,197.75,194.5,195.3500061035156,87992.0,0.00795689439155689,-1.4073965232724246,0.4444444444444444,93.92262367757289,88.53259103462554,-9.369565642643465,-18.575806008739477,-33.35989024458573,-47.85462187191362,47.39705924633529,3.25,11.229170960224849,15.92000503540035,-2.694631864857712,34.534641935658414,6.6126865852713195,25.227323485529382,-10.043812724218697,89.74362987191536,1.6824585093969802,9.30731845012903,8,-9.425003051757784,-16.850006103515597,-36.70000457763669,-44.800003051757784,-0.25,3,-0.022154346668175173,1.1159497209174598,194.8000030517578,-2.450023269830855,191.4499969482422,3.206932839433332,189.3500061035156,-0.022154346668175173
5464,2021-08-06,192.3500061035156,200.0,188.6999969482422,199.4499969482422,122375.0,-0.02037178444441301,1.7560993310321087,-7.099990844726591,80.78229774336197,88.30865544540018,-4.555269721257417,-13.196809562614476,-28.659591775465486,-43.26596965313678,47.65803229842974,11.300003051757812,11.733067439074745,10.61500473022457,-7.465813437873464,28.695822898322604,1.5745956461755384,19.6554138142736,-3.755051400078088,42.91046730632138,-42.15901217601038,9.040409084049019,8,-4.300003051757784,-11.100006103515597,-32.65000534057614,-40.800003051757784,0.6999969482422159,4,-0.007538404788252739,-1.4073965232724246,196.3500061035156,1.1159497209174598,194.8000030517578,-2.450023269830855,191.4499969482422,-0.007538404788252739
5465,2021-08-09,194.4499969482422,196.5500030517578,193.0500030517578,194.1999969482422,109073.0,0.010917550185033376,-1.7451111802580244,-0.035211313009746156,81.04024938376041,88.33967409950753,-5.335093644103381,-13.998276144036652,-30.015607453272253,-44.747943865805155,47.81662789632604,4.199996948242216,11.599562411398523,11.43499603271485,-6.428409457065783,29.29840152249548,2.5032932878245333,20.366698777605166,-5.75,50.884942009865554,-33.253055833875706,8.931702744890314,8,-2.9499969482421875,-12.924995422363281,-34.312496185302734,-42.899993896484375,3.449996948242216,0,0.0025713551444954685,1.7560993310321087,192.3500061035156,-1.4073965232724246,196.3500061035156,1.1159497209174598,194.8000030517578,0.0025713551444954685
5466,2021-08-10,191.75,195.5,191.6000061035156,193.0,108706.0,-0.013885302085969498,-4.032289820830725,-5.0,73.98752487277218,86.94752364365647,-1.3505354690710476,-10.115728474264984,-26.602177348366695,-41.43296952527794,47.78151633888108,3.8999938964844034,11.182235772932785,7.654998779296875,-9.53247986228618,24.84247742087993,-0.9387405414946386,16.24873810008839,-3.0500030517578125,26.991170159758127,-56.02822499257796,8.593739320791524,8,0.3000030517578125,-9.974998474121094,-31.375,-40.19999694824219,5.25,1,0.02842240911729954,-1.7451111802580244,194.4499969482422,1.7560993310321087,192.3500061035156,-1.4073965232724246,196.3500061035156,0.02842240911729954
5467,2021-08-11,186.6000061035156,192.25,186.3999938964844,191.75,115459.0,-0.026857856044247175,-1.1081033525236144,4.119995117187523,56.800000000000004,83.27959783579156,4.2372098531423035,-3.8477381021659767,-20.698453933897355,-35.675734679107535,47.1598855853005,5.850006103515597,10.982141667160022,1.6700042724609148,-14.184777844604497,17.524786389526327,-6.257386786071805,9.597395330993635,13.399993896484403,1.4706773328542115,-76.1605712443533,7.927391058532707,8,5.449996948242216,-4.175003051757784,-26.13750457763669,-35.050003051757784,12.299987792968807,2,0.04608783796049698,-4.032289820830725,191.75,-1.7451111802580244,194.4499969482422,1.7560993310321087,192.3500061035156,0.04608783796049698
5468,2021-08-12,188.1499938964844,188.9499969482422,182.5,185.5,119900.0,0.008306472359432604,2.0352926815257355,-0.5145625314805514,56.52172203733671,79.68070998705629,3.1431722186861464,-4.107991624151765,-21.422475538490147,-36.64481827306784,46.269552026785256,6.4499969482421875,11.017027579545385,2.267492675781284,-11.76751268356432,16.302498035126888,-4.750010003891504,9.284995355454072,11.578005981445273,32.2856794084823,-41.582664590430035,7.017502679672802,8,3.1000061035155966,-5.724990844726591,-26.26249313354495,-35.7499923706055,6.700012207031193,3,0.044113756688848094,-1.1081033525236144,186.6000061035156,-4.032289820830725,191.75,-1.7451111802580244,194.4499969482422,0.044113756688848094
5469,2021-08-13,186.6999969482422,188.0,185.3999938964844,187.9499969482422,68528.0,-0.007706601091042153,2.8518434794402454,-0.47169919963147994,56.88817400869725,76.11001761329142,4.940243424020139,-1.6228237496797533,-19.173733797344255,-34.63401505058454,44.85194937401039,2.75,10.431631117285349,0.10749588012694744,-12.434278509580253,12.649270269834147,-6.163391314726653,6.3783830749805475,12.338882934570307,29.893210220454158,-42.385136643461415,6.270887194853594,8,4.5500030517578125,-4.274993896484375,-24.77499771118164,-34.29999542236328,5.449996948242216,4,0.0503482019760253,2.0352926815257355,188.1499938964844,-1.1081033525236144,186.6000061035156,-4.032289820830725,191.75,0.0503482019760253
5470,2021-08-16,187.0500030517578,187.6499938964844,185.75,186.4499969482422,45012.0,0.0018746979605610559,1.1111186463666531,-0.4800048828125,57.096792453294476,72.37218893646521,4.72673886979112,-1.016852214032383,-18.73186204881972,-34.42825996308872,43.10421320156738,1.8999938964844034,9.69290530140023,-0.18249816894530113,-11.297556419078916,10.932560081188313,-5.740027294012094,5.375030956121492,11.32732163574218,35.0000234750601,-36.15197604149159,5.5575291250668055,8,4.1999969482421875,-4.025001525878906,-25.01250457763672,-34.650001525878906,12.0,0,0.03207698424008987,2.8518434794402454,186.6999969482422,2.0352926815257355,188.1499938964844,-1.1081033525236144,186.6000061035156,0.03207698424008987
5471,2021-08-17,188.5500030517578,190.1499938964844,186.6000061035156,186.6999969482422,76520.0,0.008019246060022578,-2.4634233483192496,3.083312140786328,53.33335117987974,67.81919281740839,3.097890607545139,-1.6068769590693819,-19.415898734550126,-35.37569810892626,40.907861294518185,3.549987792968807,9.078286211523107,0.6875015258789006,-9.081831482325327,10.456834534083129,-4.197164978223213,5.572168029981015,9.192228648242178,62.05131335136218,-5.669406083729584,4.884666504102109,8,2.6999969482421875,-5.100006103515625,-26.050003051757812,-36.0,8.849990844726591,1,0.04958891908455709,1.1111186463666531,187.0500030517578,2.8518434794402454,186.6999969482422,2.0352926815257355,188.1499938964844,0.04958891908455709
5472,2021-08-18,189.8500061035156,191.1499938964844,188.8999938964844,189.1499938964844,101790.0,0.0068947389589855135,-2.7499618534155683,0.378383728410916,54.29553624987938,63.416183103220234,1.1419807965305608,-1.9432693800924596,-19.94054424952631,-36.09559955508328,38.45454632462032,2.599990844726591,8.349905760192826,1.3125045776367017,-6.839208111193017,9.46421726646642,-2.7633517667781575,5.388360922051561,7.282536328484383,84.97122878321154,19.8871312673986,4.075856344414854,8,1.3999938964844034,-6.275009155273409,-27.025005340576143,-37.15000152587888,8.099990844726591,2,0.03766127820183418,-2.4634233483192496,188.5500030517578,1.1111186463666531,187.0500030517578,2.8518434794402454,186.6999969482422,0.03766127820183418
5473,2021-08-19,185.5500030517578,188.75,182.6000061035156,188.5,90340.0,-0.022649475446491207,2.565217006709467,-4.214207864679041,46.585734066249586,59.61656491687441,4.189461936361681,2.7497421250260743,-14.87820893549997,-31.229819706280296,35.49819783054717,7.25,7.174850348801243,-3.1474983215331918,-10.903888452780137,4.608891809713754,-7.025693387156679,0.7306967440902952,10.99723768296218,34.502937544170344,-25.484583287054292,3.878195065623473,8,3.9749984741210938,-1.975006103515625,-22.087505340576172,-32.525001525878906,3.349990844726591,3,0.07194821139939678,-2.7499618534155683,189.8500061035156,-2.4634233483192496,188.5500030517578,1.1111186463666531,187.0500030517578,0.07194821139939678
5474,2021-08-20,186.1999969482422,187.25,183.25,185.1999969482422,72514.0,0.0035030659433783473,1.580640080329983,-0.3389834015238115,45.085784938015045,55.621624422902705,2.8779993641099395,2.387551900141659,-14.787733328704462,-31.27098237899918,32.113824495437704,4.0,5.422307822590085,-2.602503967285145,-10.150910699048694,4.945902764478404,-6.376707333166905,1.1716993985966155,9.785354157089017,42.10521619325691,-12.559852322474697,3.774203365881768,8,2.8000030517578125,-2.625,-22.599998474121094,-33.17499542236328,-5.1999969482421875,4,0.04645547420539353,2.565217006709467,185.5500030517578,-2.7499618534155683,189.8500061035156,-2.4634233483192496,188.5500030517578,0.04645547420539353
5475,2021-08-23,188.0,188.3999938964844,185.1999969482422,187.8999938964844,69258.0,0.009667041252735098,6.111152555016399,0.10000610351559658,44.56693132868794,52.35266958467112,0.07470273634274349,1.0800340318826898,-15.838485745142748,-32.45668325760306,28.37255017879198,3.199996948242216,3.5955829807491,-1.080001068115223,-8.029399895048329,5.8693977588178825,-4.55470048158179,2.394698345351344,7.445937061117945,63.15791352269717,11.760032153209522,3.474699413466555,8,-0.625,-2.4749984741210938,-22.700000762939453,-33.94999694824219,-18.949996948242188,0,0.022074435619597876,1.580640080329983,186.1999969482422,2.565217006709467,185.5500030517578,-2.7499618534155683,189.8500061035156,0.022074435619597876
5476,2021-08-24,187.8000030517578,190.0500030517578,186.6999969482422,188.3500061035156,56371.0,-0.001063813554479709,-1.436354556803995,-5.499694842845344,37.76222731560326,50.237361508627046,-0.38502011599530306,1.7767332788503154,-14.877726213009453,-31.677228463519782,26.809899802921873,3.350006103515625,2.3198765580816882,-1.5374984741210938,-7.834773695150943,4.759776746908756,-4.6861360846360185,1.611139136393831,7.128096526915414,60.81876458956469,14.281704829404639,3.148637610514925,8,-0.975006103515625,-1.0750045776367188,-21.437503814697266,-33.025001525878906,-20.5,1,0.059904152381187625,6.111152555016399,188.0,1.580640080329983,186.1999969482422,2.565217006709467,185.5500030517578,0.059904152381187625
5477,2021-08-25,185.1499938964844,188.4499969482422,184.5,186.9499969482422,54231.0,-0.01411080464435921,-1.548392654101919,3.272714662227888,31.144748969645903,47.417697834439174,2.2771399640400602,4.541446647165941,-11.504628981682629,-28.467666915080912,24.898600607477963,3.9499969482421875,0.7026576216391902,-4.112507629394514,-10.57803533013282,2.353020071343792,-7.345271479763653,-0.8797437790253753,9.280981699041888,34.22803808759226,-6.5609757266197235,3.232763850369151,8,1.7250061035155966,2.525009155273409,-17.01249313354495,-28.59999084472659,-19.09999084472659,2,0.06616257306953433,-1.436354556803995,187.8000030517578,6.111152555016399,188.0,1.580640080329983,186.1999969482422,0.06616257306953433
5478,2021-08-26,185.0500030517578,185.75,184.1499938964844,185.0500030517578,76262.0,-0.0005400531894291793,1.2857329700272073,-0.0,35.85269220328287,45.08042207828202,2.1133998172687996,4.701331866636451,-10.71132484377867,-27.84533752296025,22.790957217386087,1.6000061035155966,-0.6242253454260549,-4.097498321533209,-10.784287875883933,2.5892912328175157,-7.440893098708585,-0.7541035443578323,8.903733519947423,26.470621234390602,-13.469650198080789,3.343394777175363,8,1.8249969482421875,3.0,-16.112499237060547,-27.699996948242188,-23.100006103515625,3,0.06971085481623196,-1.548392654101919,185.1499938964844,-1.436354556803995,187.8000030517578,6.111152555016399,188.0,0.06971085481623196
5479,2021-08-27,186.8999938964844,187.25,183.8000030517578,184.6999969482422,45498.0,0.009997248388097235,1.3793007287364185,100.0,35.22502706870296,42.650225924438516,0.329402130818238,2.9307168045231435,-11.883791592401707,-29.216007731227506,21.020394003327226,3.4499969482421875,-0.878272864002497,-2.2025070190429403,-8.939404968202666,4.5343909301167855,-5.5709559936228175,1.1659419555369368,6.595593212352611,49.599853515625455,10.58779267169436,3.3684489745798674,8,-0.02499389648440342,1.150009155273409,-16.262496948242216,-28.149993896484403,-28.59999084472659,4,0.010700909926769198,1.2857329700272073,185.0500030517578,-1.548392654101919,185.1499938964844,-1.436354556803995,187.8000030517578,0.010700909926769198
5480,2021-08-30,190.8999938964844,191.1499938964844,187.3999938964844,187.3999938964844,52274.0,0.021401819853538395,-1.1428571428571428,1.5909112977617894,48.41711941078862,42.10397795009506,-3.4274809879578925,-0.9983964043865114,-15.150653559060373,-32.7349068300706,19.106364847697225,4.25,-1.1472136677504636,1.7199935913086222,-5.064386619039965,8.50437380165721,-1.6721965138656856,5.11218369648293,2.155769727999143,96.59863521898986,53.74998340371102,3.392190105174294,8,-4.024993896484403,-2.849990844726591,-17.76249313354495,-30.824989318847685,-26.29998779296878,0,-0.05185958204824603,1.3793007287364185,186.8999938964844,1.2857329700272073,185.0500030517578,-1.548392654101919,185.1499938964844,-0.05185958204824603
5481,2021-08-31,187.1000061035156,192.3999938964844,186.0500030517578,191.5,104696.0,-0.019905646487497264,1.048390192999631,-1.2571411132812582,50.980393330165874,41.73562873679356,0.16225765318725394,2.5918785271586273,-10.706208555631548,-28.459055286671003,16.51078616160268,6.349990844726591,-1.4190497690713926,-1.8624946594238452,-8.619315627665827,4.894326308818137,-5.240905143544836,1.5159158246971458,5.533526975988622,38.372169358544205,-9.309386465616136,3.3784104841209963,8,0.3999938964844034,0.9499969482422159,-13.400009155273409,-26.57500457763669,-25.49999999999997,1,-0.09647248777625039,-1.1428571428571428,190.8999938964844,1.3793007287364185,186.8999938964844,1.2857329700272073,185.0500030517578,-0.09647248777625039
5482,2021-09-01,190.0500030517578,190.6000061035156,188.4499969482422,189.5,62860.0,0.015766952709825643,1.6060572432607942,-0.12500086697785312,53.531618334839294,42.507393655525746,-3.0803142397802787,-0.7717926732042883,-12.93194383842615,-30.96708835388924,13.474672372101038,3.5,-1.6591416260015421,1.3250022888183537,-4.879199917689618,7.529204495326326,-1.7770988144356465,4.427103392072354,2.349990844726591,72.67449597149773,22.09348092353101,3.1021011032539896,9,-2.225006103515625,1.1999969482421875,-15.912506103515625,-28.050003051757812,-27.400009155273438,2,-0.11970533877762846,1.048390192999631,187.1000061035156,-1.1428571428571428,190.8999938964844,1.3793007287364185,186.8999938964844,-0.11970533877762846
5483,2021-09-02,192.0,192.4499969482422,189.9499969482422,190.3500061035156,51642.0,0.010260441551853683,-1.0408061582920207,2.9999722569011475,59.67154595600005,44.12803376863519,-4.491489975576457,-3.229994122667904,-14.21357705413999,-32.464085572716044,10.141577378606309,2.5,-1.8115739369927155,3.4924995422363168,-1.8282914505091696,8.813290534981803,0.8321040458635878,6.152895038609046,-9.5,94.7977194709342,39.88138992184818,2.6603954963727374,9,-3.875,-0.75,-17.075000762939453,-29.099998474121094,-30.149993896484375,3,-0.1351562341054281,1.6060572432607942,190.0500030517578,1.048390192999631,187.1000061035156,-1.1428571428571428,190.8999938964844,-0.1351562341054281
5484,2021-09-03,190.8999938964844,192.1499938964844,188.0,191.9499969482422,54017.0,-0.005729198455810436,4.724141559767038,-0.6363678399023152,56.83835482484365,45.49152526820804,-2.966652712547784,-2.3654679322198717,-12.508685015015232,-30.95918215636928,8.255966678835764,4.149993896484403,-2.1368555381066017,2.4649940490722884,-2.671673479935947,7.601661578080524,-0.10333971543184362,5.03332781357642,-8.200993957519557,75.78117921941727,17.58773428718291,2.568333764504125,9,-2.7749938964844034,0.3500061035155966,-14.48749542236331,-27.574996948242216,-31.50000000000003,4,-0.15165006743761533,-1.0408061582920207,192.0,1.6060572432607942,190.0500030517578,1.048390192999631,187.1000061035156,-0.15165006743761533
5485,2021-09-06,194.9499969482422,195.3000030517578,191.5,191.5,78473.0,0.021215312630936456,-1.202902268475314,-3.285701829596241,60.42344904505768,48.009438793702984,-6.623672627255303,-6.720663524852853,-15.945850174734318,-34.59099706403052,6.496885678093557,4.400009155273409,-1.7349132524317668,6.489997100830067,1.2267596482074055,11.753234553452728,3.858378374518736,9.121615827141397,-12.055977069091796,96.21615023226352,36.919862428959235,2.631618726311326,9,-5.399993896484375,-3.6999969482421875,-17.21249771118164,-31.474998474121094,-35.94999694824219,0,-0.1879968939225718,4.724141559767038,190.8999938964844,-1.0408061582920207,192.0,1.6060572432607942,190.0500030517578,-0.1879968939225718
5486,2021-09-07,197.1999969482422,197.9499969482422,194.4499969482422,194.9499969482422,81345.0,0.011541421057817969,-1.1538461538461537,0.6521744899358246,61.611367781418814,51.394618661677754,-8.26970799910913,-9.003018018225362,-17.55229117662836,-36.40627815722851,5.2259498668549575,3.5,-1.2192374654575815,8.467497253417974,2.0494101425221913,14.885584364313758,5.258453697970083,11.676540808865866,-13.809737742187508,92.46230924590888,34.909515227031676,3.2090435554478884,9,-6.3249969482421875,-5.9499969482421875,-18.224998474121094,-31.550003051757812,-33.0,1,-0.1653143577546955,-1.202902268475314,194.9499969482422,4.724141559767038,190.8999938964844,-1.0408061582920207,192.0,-0.1653143577546955
5487,2021-09-08,195.1999969482422,197.1000061035156,193.3500061035156,196.8999938964844,57106.0,-0.010141987986566403,2.571392241348088,-0.7555541992187627,66.43952627529266,54.793155780789945,-5.245852392676369,-6.667541867786156,-14.833272774782927,-33.95482507757296,5.092043951591166,3.849990844726591,-0.820936577985151,6.037497711181629,-0.9095842200133291,12.984579642376588,2.563956745584136,9.511038676779123,-10.936153477656262,72.36180056833255,11.402052509474487,3.473540965597483,9,-4.3249969482421875,-3.9499969482421875,-14.362495422363281,-26.5,-28.25,2,-0.17213110333006665,-1.1538461538461537,197.1999969482422,-1.202902268475314,194.9499969482422,4.724141559767038,190.8999938964844,-0.17213110333006665
5488,2021-09-09,196.4499969482422,197.6499938964844,193.6999969482422,194.5,58660.0,0.006403688624705417,-1.2253484803548793,-1.1470590875227569,67.11186355016957,58.33613761206402,-5.262067387288653,-7.656391198937058,-15.333292667430783,-34.741520068067985,5.804725425135522,3.949996948242216,-0.110918176753529,6.87249755859375,-0.7761308460951,14.5211259632826,3.048183356249325,10.696811760938175,-11.364984268996892,84.92461849181777,20.68845559047648,3.824314202344425,9,-4.4499969482421875,-5.1999969482421875,-14.412498474121094,-25.974998474121094,-29.75,3,-0.1720539759573677,2.571392241348088,195.1999969482422,-1.1538461538461537,197.1999969482422,-1.202902268475314,194.9499969482422,-0.1720539759573677
5489,2021-09-10,196.1000061035156,198.1499938964844,195.75,197.1499938964844,65817.0,-0.0017815772469510494,-1.7428501674107468,-0.5384561211315289,64.21055224026024,60.09096348200531,-3.8775837397398334,-6.92090586948197,-14.25255209296543,-33.93832959726802,6.590318403098207,2.3999938964844034,1.1267260638417724,6.052506256103499,-1.9963873347211916,14.101399846928189,2.0280594606911393,10.076953051515858,-10.2430943681305,69.17308760159078,4.602228322380867,4.0244467954123495,9,-4.000007629394503,-4.850006103515597,-12.88750457763669,-23.70000457763669,-31.24999999999997,4,-0.17465578242726,-1.2253484803548793,196.4499969482422,2.571392241348088,195.1999969482422,-1.1538461538461537,197.1999969482422,-0.17465578242726
5490,2021-09-13,193.0500030517578,197.4499969482422,192.6999969482422,196.75,65987.0,-0.015553304216358699,-1.159086416584882,3.523847584723404,58.3732122623326,60.912387807801615,-0.5481758513637089,-3.5820014210193847,-10.485726159231461,-30.44586634778534,7.140555093351117,4.75,2.1506210085069597,2.702503204345703,-5.323209508719714,10.72821591741112,-1.3103531521870195,6.715359560878426,-6.209644743484773,6.422133935845823,-56.20167037949251,4.012856356532715,9,0.024993896484375,-2.725006103515625,-8.400001525878906,-19.525001525878906,-24.350006103515625,0,-0.1743072189760685,-1.7428501674107468,196.1000061035156,-1.2253484803548793,196.4499969482422,2.571392241348088,195.1999969482422,-0.1743072189760685
5491,2021-09-14,197.8999938964844,197.8999938964844,192.6000061035156,192.8999938964844,71086.0,0.02512297730151447,1.1199951171875226,-1.3513524659460663,69.00151451064926,62.631265160669386,-4.140498106438457,-8.111478434908605,-14.594502848755127,-34.813517423114234,7.234501993816825,5.299987792968807,3.259488333351584,7.0849945068359546,-1.5648653863547963,15.734854400026705,2.760064560240579,11.40992445343133,-10.154864741154455,95.49548558797335,28.070289159511447,4.324929946595374,9,-4.824996948242216,-7.574996948242216,-11.38749313354495,-24.374992370605497,-29.899993896484403,1,-0.1965638963932047,-1.159086416584882,193.0500030517578,-1.7428501674107468,196.1000061035156,-1.2253484803548793,196.4499969482422,-0.1965638963932047
5492,2021-09-15,197.0,199.1499938964844,195.9499969482422,198.0,69978.0,-0.004547720688436008,-1.0645100953918731,-0.2,67.39448435228248,63.489369426923,-2.403751258808228,-7.007645624874357,-13.045184337863532,-33.43551215641119,7.227783158135917,3.199996948242216,3.700272315665188,5.827500915527338,-3.2355793286973835,14.89058115975206,1.2959607934149915,10.359041037639685,-8.422481665377688,67.1756045287237,-5.205759626089318,4.531540122112358,9,-3.4250030517578125,-6.1750030517578125,-10.08749771118164,-23.474998474121094,-26.949996948242188,2,-0.16649747742009047,1.1199951171875226,197.8999938964844,-1.159086416584882,193.0500030517578,-1.7428501674107468,196.1000061035156,-0.16649747742009047
5493,2021-09-16,198.8999938964844,199.3000030517578,197.3000030517578,197.3000030517578,73712.0,0.009644639068448813,-1.500014305196601,-1.599990844726591,67.44187903315947,64.66753878340253,-3.6007033534713457,-8.280770395965618,-14.229761439352814,-34.834408276820454,7.357652707091883,2.3000030517578125,4.452765414191703,7.059995269775413,-2.2232988749378535,16.34328941448868,2.418348197418794,11.701642342132033,-9.26522800567588,94.02971138101258,17.99140883195848,4.641647072356627,9,-3.499992370605497,-7.999992370605497,-11.662490844726591,-25.374992370605497,-28.54998779296878,3,-0.16063347374897496,-1.0645100953918731,197.0,1.1199951171875226,197.8999938964844,-1.159086416584882,193.0500030517578,-0.16063347374897496
5494,2021-09-17,194.8500061035156,202.0,194.8500061035156,199.8999938964844,410306.0,-0.020361930202353773,-1.831687595934182,-3.1562604308725013,55.732972141707954,64.14637468303034,1.194088853319812,-3.7413391376211393,-9.46765378663585,-30.310567926149844,7.695020033955055,7.149993896484403,4.868561284055318,2.5775070190429403,-6.400386960938903,11.555400999024783,-1.9114399709479812,7.066454009033862,-4.055411753393145,23.936185754774794,-47.45652233158691,4.488946989990927,9,2.449996948242216,-2.550003051757784,-8.01250457763669,-21.32500457763669,-22.600006103515597,4,-0.14447014766999033,-1.500014305196601,198.8999938964844,-1.0645100953918731,197.0,1.1199951171875226,197.8999938964844,-0.14447014766999033
5495,2021-09-20,192.1499938964844,193.0,188.6499938964844,193.0,155761.0,-0.013856875147321257,9.23523498366417,0.16831844716517455,57.57120163394992,63.69746733331157,3.8611980352173703,-0.7530899303888248,-6.156032520358082,-27.162761698486577,7.779435577716153,6.200012207031193,4.895065340402823,-0.3300048828124602,-9.081087740646836,8.421077975021916,-4.705546311729648,4.045536546104728,9.850006103515597,26.21721647811313,-47.31367228010819,4.375541428917187,9,3.175003051757784,0.15000915527340908,-5.312492370605497,-18.624992370605497,-19.29998779296878,0,-0.14207644371654737,-1.831687595934182,194.8500061035156,-1.500014305196601,198.8999938964844,-1.0645100953918731,197.0,-0.14207644371654737
5496,2021-09-21,199.0500030517578,199.6999969482422,192.0,192.0,72942.0,0.03590949453264414,-1.1843953518069212,-8.294061680968216,62.06434711179256,63.21133631514489,-3.0718257328735774,-7.132763704442027,-12.393552757160933,-33.601443414442116,8.617547643137776,7.6999969482421875,5.296074621589668,6.007504272460949,-2.9214122558767883,14.936420800798686,1.5430460082920945,10.471962536629803,2.9499969482421875,77.90265468518899,4.08731977311885,4.464458264168867,9,-3.725006103515625,-6.75,-11.91250228881836,-25.300003051757812,-27.949996948242188,1,-0.15247428102587812,9.23523498366417,192.1499938964844,-1.831687595934182,194.8500061035156,-1.500014305196601,198.8999938964844,-0.15247428102587812
5497,2021-09-22,197.3999938964844,200.1999969482422,195.3500061035156,200.0,52659.0,-0.008289420396765168,2.233327229817727,-0.3687950323464504,57.29728904930326,62.12082803727086,-1.2034883989586262,-4.762116086522838,-10.07850936731748,-31.477454094264942,9.107632417735259,4.849990844726591,5.228688332654627,3.7449951171875284,-4.563394677138575,12.053384911513632,-0.40919977997552337,7.89919001435058,4.333005981445297,65.54304119528284,-5.386082659103224,4.154194897163058,9,-2.074996948242216,-5.099990844726591,-10.04999542236331,-23.024993896484403,-21.449996948242216,2,-0.14893614389826992,-1.1843953518069212,199.0500030517578,9.23523498366417,192.1499938964844,-1.831687595934182,194.8500061035156,-0.14893614389826992
5498,2021-09-23,197.9499969482422,201.6999969482422,197.6499938964844,199.0500030517578,63574.0,0.0027862364172421827,-3.764675259397677,0.42307827740413856,59.67078688891053,61.61640966489867,-1.6967742648226931,-4.528300104899699,-9.917585592367516,-31.56861936051513,9.640361106742484,4.300003051757784,4.944224112593361,3.649998474121105,-3.8047059437898554,11.104702892032066,-0.07735373483438934,7.3773506830766,-9.300003051757784,69.66291235858473,-0.6255067107456114,3.727352208955484,9,-2.625,-5.649993896484375,-10.537498474121094,-23.224998474121094,-24.0,3,-0.1409446543400522,2.233327229817727,197.3999938964844,-1.1843953518069212,199.0500030517578,9.23523498366417,192.1499938964844,-0.1409446543400522
5499,2021-09-24,188.8999938964844,198.1499938964844,188.8999938964844,197.3500061035156,99211.0,-0.0457186319337205,-1.1893459496551124,7.6817866555693755,42.70204644488597,59.875169018515706,6.955999080166919,4.932091324379513,-0.3567685039192554,-22.0295064627538,10.072600038133805,9.25,4.42649106630904,-5.500004577636702,-12.581038058436008,1.5810289031626041,-9.040521318036355,-1.9594878372370488,12.800003051757784,1.9157083642698918,-62.40410128318818,3.5405167403996525,9,6.425003051757784,3.7250061035155966,-2.3499946594238565,-14.17499542236331,-11.000000000000028,4,-0.09820004442739161,-3.764675259397677,197.9499969482422,2.233327229817727,197.3999938964844,-1.1843953518069212,199.0500030517578,-0.09820004442739161
5500,2021-09-27,181.0,190.5,180.6999969482422,190.1999969482422,124741.0,-0.04182103838930529,1.0,1.0887554624580231,32.802547667526795,55.853061591502104,14.490808427093356,12.703699396297395,7.9163563269148085,-13.698939220670866,10.455859289439337,9.800003051757812,3.533973034743866,-12.904998779296875,-22.088271330917507,-3.7217262276762426,-17.49663505510719,-8.313362503486559,20.699996948242188,1.428585960751488,-56.88046837173198,4.591636275810312,9,10.349998474121094,10.349998474121094,5.287498474121094,-6.275001525878906,-2.6999969482421875,0,-0.048342541436464104,-1.1893459496551124,188.8999938964844,-3.764675259397677,197.9499969482422,2.233327229817727,197.3999938964844,-0.048342541436464104
5501,2021-09-28,169.0500030517578,180.10000610351562,167.14999389648438,180.0,280278.0,-0.0660220825869734,1.3228702374484589,1.1902174544019133,27.08150789498741,51.37384198513598,24.493857604815616,24.487592343066723,20.053512984984934,-1.301255348364407,11.669265455482817,13.850006103515625,2.4171470692798493,-23.952495574951172,-38.13738083606842,-9.767610313833927,-31.044938205509794,-16.86005294439255,31.80999389648437,5.4993024238727815,-48.92408755212538,7.092442630558616,9,15.524993896484375,15.524993896484375,17.39999771118164,6.774993896484375,13.849990844726591,1,0.022478574286652675,1.0,181.0,-1.1893459496551124,188.8999938964844,-3.764675259397677,197.9499969482422,0.022478574286652675
5502,2021-09-29,167.3000030517578,174.60000610351562,167.3000030517578,170.60000610351562,160482.0,-0.01035196668682814,-3.4242401823654802,0.3013702257047263,24.674196281892335,46.62187723499518,24.124851654438686,25.766913963472746,21.96130090610845,0.914751140229896,12.94824559850784,7.3000030517578125,1.5583619143762348,-24.564995574951183,-42.81342755112428,-6.316563598778089,-33.68921156303773,-15.440779586864636,31.53739371337889,0.4341798611384071,-48.06014953526822,9.124215988086544,9,17.274993896484375,17.274993896484375,19.474994659423828,8.549995422363281,18.25,2,0.022713705812558826,1.3228702374484589,169.0500030517578,1.0,181.0,-1.1893459496551124,188.8999938964844,0.022713705812558826
5503,2021-09-30,166.0500030517578,171.39999389648438,165.39999389648438,169.0,117249.0,-0.007471607753726572,-1.8235192744741122,0.8939376424730313,24.294264652941507,43.12868751402114,22.601871680040546,26.32270345533817,23.16438943654859,2.6617507958494,13.96128426959853,6.0,-0.29373873848140875,-24.517495727539057,-46.10940788113618,-2.9255835739419354,-35.3134518043376,-13.72153965074051,30.886149541259755,1.9847607794608761,-42.08063532661794,10.795956076798554,9,17.49999237060547,17.649993896484375,21.224998474121094,9.799995422363281,11.849990844726562,3,0.05962055835312774,-3.4242401823654802,167.3000030517578,1.3228702374484589,169.0500030517578,1.0,181.0,0.05962055835312774
5504,2021-10-01,161.9499969482422,164.6999969482422,161.25,163.8000030517578,113747.0,-0.024691394327994387,-1.1230750450721154,0.627121361809539,23.86554108948266,39.383614120191446,24.076085947271707,29.66350757924397,27.112458066564756,7.203236367382914,15.625649248313653,4.8000030517578125,-2.315434672988772,-27.170001983642578,-52.26538393043626,-2.0746200368488985,-39.71769295703942,-14.622311010245738,32.463262949052734,2.3931519598023505,-44.51572863517205,12.547690973396843,10,19.525001525878906,19.675003051757812,25.51250457763672,13.900001525878906,19.800003051757812,4,0.07409694489735053,-1.8235192744741122,166.0500030517578,-3.4242401823654802,167.3000030517578,1.3228702374484589,169.0500030517578,0.07409694489735053
5505,2021-10-04,158.3000030517578,163.60000610351562,157.8000030517578,161.14999389648438,102902.0,-0.02253778305195575,-2.0129957631988837,1.540530509229475,16.037745478700586,34.26954727207011,25.054223437746998,32.07130649989966,30.61816148497013,11.258008246290387,16.820803681193926,5.8000030517578125,-4.79446063191682,-28.987496185302746,-57.42086647283688,-0.5541258977686141,-43.204181329069826,-14.770811041535666,32.7969308558076,2.2421521595289073,-36.92959310347465,14.216685143767071,10,21.449996948242188,21.599998474121094,29.162498474121094,17.54999542236328,24.0,0,0.12381547989179853,-1.1230750450721154,161.9499969482422,-1.8235192744741122,166.0500030517578,-3.4242401823654802,167.3000030517578,0.12381547989179853
5506,2021-10-05,164.60000610351562,164.60000610351562,157.35000610351562,158.0,151327.0,0.03979787069048868,1.1969676652687162,-2.315799054487437,24.568298518388616,30.63299276863515,14.922883995050569,24.457729583946104,24.237652098097243,5.395543199024019,17.514148311087403,7.25,-6.540348311306332,-21.0574935913086,-50.805542113663506,8.690554931046307,-35.93151785248605,-6.183469330131146,22.501296101352864,42.028985507246375,6.135181703758619,14.874024261177448,10,14.924995422363281,15.074996948242188,22.86249542236328,13.174995422363281,11.199996948242188,1,0.08323205613750928,-2.0129957631988837,158.3000030517578,-1.1230750450721154,161.9499969482422,-1.8235192744741122,166.0500030517578,0.08323205613750928
5507,2021-10-06,161.60000610351562,163.75,158.5500030517578,163.6999969482422,127966.0,-0.018226001754297116,3.7272765104488172,-0.31818013677411,21.219153354083346,26.36058904254325,13.75734404814935,26.152277317847336,26.99167395024699,8.808901366728321,18.523206315934594,6.0500030517578125,-8.416503768538036,-22.377494049072254,-53.61428454242247,8.859296444277959,-37.99588929574736,-6.759098802397148,21.33611464716347,30.249136601576925,1.6385315519470076,15.61839524667511,10,16.149993896484375,18.074996948242188,26.17499542236328,16.274993896484375,18.099990844726562,2,0.13180685017625993,1.1969676652687162,164.60000610351562,-2.0129957631988837,158.3000030517578,-1.1230750450721154,161.9499969482422,0.13180685017625993
5508,2021-10-07,162.64999389648438,165.4499969482422,158.9499969482422,165.14999389648438,176116.0,0.0064974489685114545,3.1935401305362223,1.1904813805631245,23.94821790729469,24.276830316144217,8.01648496150608,23.652942344606828,25.680270484466632,8.176187100983498,19.35516835716367,6.5,-11.272390019174736,-19.63750610351562,-51.68000573666737,12.40499352963613,-35.658755920091494,-3.6162562869397448,16.704070803591833,65.43202201789236,34.733504886352584,16.02124981657587,10,11.275009155273438,17.025009155273438,26.88750457763672,16.100006103515625,18.300003051757812,3,0.14079317562008464,3.7272765104488172,161.60000610351562,1.1969676652687162,164.60000610351562,-2.0129957631988837,158.3000030517578,0.14079317562008464
5509,2021-10-08,161.85000610351562,163.60000610351562,159.6999969482422,162.9499969482422,125315.0,-0.0049184618689742665,2.249995231646608,0.439996337890625,24.707854023047588,23.377419911202086,5.113673403668145,22.931134287847385,26.189649885586533,9.336349347757022,20.13353613067883,3.9000091552734375,-14.096758785045694,-18.724993896484364,-51.31553554966541,13.865547756696685,-35.02026472307489,-2.4297230698938392,14.423490393042101,55.55561834899716,23.28684178297624,16.295270826590528,10,6.875,17.824996948242188,27.837493896484375,17.37499237060547,18.449996948242188,4,0.09916581518510137,3.1935401305362223,162.64999389648438,3.7272765104488172,161.60000610351562,1.1969676652687162,164.60000610351562,0.09916581518510137
5510,2021-10-11,159.39999389648438,161.5,156.9499969482422,161.4499969482422,89754.0,-0.015137547819826902,3.2325429550825744,1.8636546491142894,14.247059208782858,21.951370057179357,4.668445328153354,23.959320829961143,28.264623753278272,12.116785339583686,21.84390775065041,4.9000091552734375,-17.446140719660292,-19.492505645751947,-52.83702370372171,13.852012412217817,-36.16476467473683,-2.820246616767065,14.224213945047467,28.82349350873162,2.2309656991406293,16.672259028984882,10,6.375007629394531,20.07500457763672,30.287506103515625,20.00000762939453,18.150009155273438,0,0.14021334353393944,2.249995231646608,161.85000610351562,3.1935401305362223,162.64999389648438,3.7272765104488172,161.60000610351562,0.14021334353393944
5511,2021-10-12,159.0,161.85000610351562,156.10000610351562,156.75,77024.0,-0.002509372094105178,-2.239447758884514,-1.0975593417144898,14.575639419490102,20.82930818357911,3.903411630520452,22.446440699189026,28.20949952911502,12.814700493620137,23.57735694914342,5.75,-19.617737825928344,-17.947499847412104,-51.161594577830044,15.266594883005837,-34.55454721262106,-1.3404524822031476,11.95633409860551,31.01600787256369,8.964200271693894,16.607047365208963,10,4.75,20.050003051757812,31.400001525878906,21.550003051757812,19.699996948242188,1,0.14654089969659,3.2325429550825744,159.39999389648438,2.249995231646608,161.85000610351562,3.1935401305362223,162.64999389648438,0.14654089969659
5512,2021-10-13,164.1999969482422,165.6999969482422,158.75,159.6999969482422,101703.0,0.032704383322277986,-1.1718761175881554,2.0,21.325391672664736,20.4994334079928,-1.9920506804224658,15.455571869263366,22.497428096897636,7.92193636387114,24.830561076159764,6.9499969482421875,-20.649493804371787,-11.107502746582043,-43.37836455687591,21.163359063711823,-27.242933651728976,5.02792815856489,4.082198111247152,84.3749850988246,65.52237324697111,16.135430905146933,10,-3.2999954223632812,14.850006103515625,26.862503051757812,16.425003051757812,17.199996948242216,2,0.07064559268641202,-2.239447758884514,159.0,3.2325429550825744,159.39999389648438,2.249995231646608,161.85000610351562,0.07064559268641202
5513,2021-10-14,166.9499969482422,167.10000610351562,163.5,165.39999389648438,86557.0,0.016747868764375395,2.891853550308059,0.3444451226128472,29.11512043706071,21.082720002168134,-5.14166160865372,10.739868856274597,19.206782110533737,5.515044941348151,26.014441118350796,3.600006103515625,-20.188018623799422,-6.760002899169933,-37.22617891076396,23.706173112424096,-21.993090904966948,8.473085106627082,-10.849990844726562,98.63628040660511,74.43398363674564,15.233088005797022,10,-5.3499908447265625,12.100006103515625,24.112503051757812,13.675003051757812,20.449996948242216,3,0.07637017210579966,-1.1718761175881554,164.1999969482422,-2.239447758884514,159.0,3.2325429550825744,159.39999389648438,0.07637017210579966
5514,2021-10-15,166.6999969482422,168.85000610351562,165.35000610351562,168.0,84602.0,-0.0014974543550156927,1.3333214654466479,-0.838709994979376,34.07571285596069,23.08693859964148,-4.634369876112146,9.246902977299442,19.031035837670174,6.060684828570771,26.55939720991809,3.5,-19.417778570809133,-5.602502441406244,-34.51802935405294,23.313024471240453,-20.06026589772958,8.85526101491709,-10.379990844726564,83.13718309589461,53.73862533298738,14.457763456323345,10,-4.2249908447265625,12.350006103515625,24.925003051757812,13.925003051757812,16.5,4,0.08548290498424183,2.891853550308059,166.9499969482422,-1.1718761175881554,164.1999969482422,-2.239447758884514,159.0,0.08548290498424183
5515,2021-10-18,164.85000610351562,166.39999389648438,162.89999389648438,166.35000610351562,60825.0,-0.011097725726419538,3.375066758220798,1.153843445191732,43.96551686338681,25.242185082419056,-1.9640978362738508,9.430276199527356,20.357306049259307,8.200954567025946,28.750928136815613,3.8000030517578125,-18.530336341792633,-6.087493896484375,-33.60156191661258,21.42657412364383,-19.84452790654848,7.669540113579728,-8.02879999999999,68.62745098039215,34.7101739746646,13.757034010064107,10,-2.375,14.199996948242188,26.824993133544922,15.774993896484375,6.54998779296875,0,0.0937215430768048,1.3333214654466479,166.6999969482422,2.891853550308059,166.9499969482422,-1.1718761175881554,164.1999969482422,0.0937215430768048
5516,2021-10-19,168.6999969482422,169.1999969482422,163.75,165.35000610351562,101115.0,0.02335450835415198,1.505750997085039,-2.2333272298177085,51.89701258251747,28.65083610780062,-5.779075199133445,3.362346190036959,16.104576105031583,4.6593919254355,29.637085308704396,5.4499969482421875,-17.133026088662717,-0.7200027465820256,-24.844683966726365,23.404678473562313,-12.782343356654195,11.342337863490144,-11.397638844726544,95.21530960749126,54.70544695526931,12.06234061007217,10,-6.049995422363281,10.350006103515625,23.0,12.550003051757812,0.100006103515625,1,0.052460025273330935,3.375066758220798,164.85000610351562,1.3333214654466479,166.6999969482422,2.891853550308059,166.9499969482422,0.052460025273330935
5517,2021-10-20,168.0,169.35000610351562,166.75,168.6999969482422,68645.0,-0.004149359578571543,1.5999862671946168,-0.20895488396456308,52.6822545756478,31.843506848728747,-4.554748161839086,1.8412377208483122,16.551421417181302,5.709190699401972,30.476424066058883,2.600006103515625,-14.848359699023291,0.05000000000001137,-20.161614693314277,20.2616146933143,-10.055807346657133,10.155807346657156,-9.983783565800763,79.06971242559877,32.29512133703871,10.105807346657144,10,-5.274993896484375,11.050003051757812,23.699996948242188,13.525001525878906,5.8000030517578125,2,0.06369045802525108,1.505750997085039,168.6999969482422,3.375066758220798,164.85000610351562,1.3333214654466479,166.6999969482422,0.06369045802525108
5518,2021-10-21,170.0500030517578,171.10000610351562,166.60000610351562,167.14999389648438,61191.0,0.012202399117606122,-1.2500085831015897,-4.142888283378746,61.80760377991372,35.96570126615832,-6.0845235383112595,-2.5361643085280434,14.216900121383787,4.04362192806866,30.98131533882078,4.5,-13.329529809102382,3.4950027465820312,-11.057329049777962,18.047334542942025,-3.7811631515979798,10.771168644762042,-11.127083444013266,87.19510379682767,33.36873608699143,7.276165898180003,10,-6.4499969482421875,9.0,22.149993896484375,11.724998474121094,3.0999908447265625,3,0.06674501994141102,1.5999862671946168,168.0,1.505750997085039,168.6999969482422,3.375066758220798,164.85000610351562,0.06674501994141102
5519,2021-10-22,170.35000610351562,171.60000610351562,169.35000610351562,171.0,52813.0,0.0017642049183999031,1.43242440738358,-0.22413511878140538,69.46690811240933,42.101240033227924,-5.6457102893291164,-4.529363971249495,13.67674362462131,4.120128582358689,32.848065242668845,2.25,-11.182664505380103,4.722505187988276,-5.576267773535079,15.02127814951163,-0.4268812927734018,9.871891668749953,-10.209377846193973,85.6322040676016,24.23645707037717,5.149386480761672,10,-6.5,8.699996948242188,22.79999542236328,12.074996948242188,7.149993896484375,4,0.10008797876184472,-1.2500085831015897,170.0500030517578,1.5999862671946168,168.0,1.505750997085039,168.6999969482422,0.10008797876184472
5520,2021-10-25,172.25,172.3000030517578,168.9499969482422,170.85000610351562,58977.0,0.011153471255702874,3.4666748046875,-2.1538569885910137,64.40679135023547,47.63803469219963,-6.181268307627562,-7.503189306908382,11.542439465262163,2.597942990769752,33.532981881690446,3.350006103515625,-9.271816232210995,7.059999084472651,-0.9862237293830276,15.106221898328329,3.0368876775448257,11.083110491400475,-10.734246401135067,99.41516919403284,34.10031127288197,4.023111406927833,10,-6.724998474121094,6.650001525878906,22.550003051757812,11.175003051757812,4.6999969482421875,0,0.06357037415525224,1.43242440738358,170.35000610351562,-1.2500085831015897,170.0500030517578,1.5999862671946168,168.0,0.06357037415525224
5521,2021-10-26,172.85000610351562,173.89999389648438,169.6999969482422,172.3000030517578,59391.0,0.0034833445777395777,2.169834570360859,0.3928610354223433,73.2919607858004,53.41209792699249,-5.151812878900415,-8.225645035905671,10.661907370526876,2.37827958955711,32.70054342560548,4.1999969482421875,-7.289892872066702,7.470005035400391,-1.1210201995041018,16.061030270304883,3.1744924179481586,11.765517652852623,-9.824457581245696,85.61658152387483,15.210731574748479,4.2955126174522436,10,-4.45001220703125,6.049995422363281,20.962493896484375,10.574996948242188,0.1999969482421875,1,-0.008388846721607113,3.4666748046875,172.25,1.43242440738358,170.35000610351562,-1.2500085831015897,170.0500030517578,-0.008388846721607113
5522,2021-10-27,171.10000610351562,174.5500030517578,170.39999389648438,172.8000030517578,45704.0,-0.010124384947675202,-1.677406811279613,-3.0908863920099874,67.00205333765615,57.621757138169755,-2.5927741626932175,-6.510139816767634,12.063352992356272,4.466381356840827,31.774647338135775,4.1500091552734375,-4.441284018262763,5.530004882812506,-3.4011610470297455,14.461170812654757,1.0644219178913943,9.995587847733617,-6.334546321371391,56.60379531334271,-13.83507200183309,4.465582964921123,10,-2.3750076293945312,7.799995422363281,22.712493896484375,12.924995422363281,-4.70001220703125,2,-0.013442448683294028,2.169834570360859,172.85000610351562,3.4666748046875,172.25,1.43242440738358,170.35000610351562,-0.013442448683294028
5523,2021-10-28,175.9499969482422,176.10000610351562,171.0,171.75,84304.0,0.02834594197379703,1.2666616934485764,-2.47059087522776,74.39446586015019,62.101618583079706,-6.740716610584144,-11.15219858350062,7.052601809707625,-0.0034939916706093754,30.51267147944175,5.100006103515625,-1.3348979606484477,9.884996032714838,-0.18319889988217142,19.953190965311848,4.850898566416333,14.919093499013343,-9.423319377567509,97.90197254275122,24.523771321426636,5.034097466298505,10,-6.4499969482421875,2.9500045776367188,17.862503051757812,8.5,-12.899993896484375,3,-0.01221934602884267,-1.677406811279613,171.10000610351562,2.169834570360859,172.85000610351562,3.4666748046875,172.25,-0.01221934602884267
5524,2021-10-29,173.9499969482422,175.4499969482422,171.8000030517578,173.6999969482422,65636.0,-0.011366865783966618,1.2461500901442308,0.05952385277437684,75.57121304029988,65.61336260273671,-4.02770951539037,-8.650615177546513,8.844332315179884,2.346496455310728,28.82796568196373,4.149993896484375,1.221015395640194,7.284996032714844,-3.173347536329544,17.74333960175923,2.055824248192664,12.514167817237023,-5.508653670999308,69.92998038767945,-8.708837252907003,5.2291717845221894,10,-4.024993896484375,3.1750030517578125,19.862503051757812,10.625,-11.949996948242188,4,-0.004599040332239013,1.2666616934485764,175.9499969482422,-1.677406811279613,171.10000610351562,2.169834570360859,172.85000610351562,-0.004599040332239013
5525,2021-11-01,177.89999389648438,178.85000610351562,175.1999969482422,175.1999969482422,84281.0,0.02270765747364445,-1.7037135413428879,10.79998779296875,79.53126862646926,68.68383549650913,-6.629004182901809,-11.654472292414454,4.669642759886585,-1.2405597644805653,26.885974210745346,4.9000091552734375,3.0651468977366108,10.254993438720703,-0.5697774663977668,21.079764343839173,4.842607986161454,15.667378891279952,-7.926918053986952,89.61736331724074,4.749911912778103,5.4123854525592385,11,-5.17498779296875,-4.5999908447265625,16.07500457763672,6.6750030517578125,-15.899993896484375,0,-0.0022484199561980667,1.2461500901442308,173.9499969482422,1.2666616934485764,175.9499969482422,-1.677406811279613,171.10000610351562,-0.0022484199561980667
5526,2021-11-02,178.3000030517578,179.39999389648438,176.9499969482422,177.8000030517578,73089.0,0.002248505727921568,-1.227257594673325,0.1851853944966572,75.91914631505607,71.26571235644337,-6.173225813909681,-11.568615825513007,4.051403949919745,-1.2724159177848833,25.077525822753717,2.4499969482421875,4.572681585638691,9.970002746582026,-1.7410536873672982,21.68105918053135,4.114474529607378,15.825530963556673,-6.551541157056761,87.77787950303819,2.7304809278450364,5.855528216974659,11,-5.3000030517578125,-10.199996948242188,13.049995422363281,6.274993896484375,-6.350006103515625,1,-0.007571542795339892,-1.7037135413428879,177.89999389648438,1.2461500901442308,173.9499969482422,1.2666616934485764,175.9499969482422,-0.007571542795339892
5527,2021-11-03,182.8999938964844,183.6499938964844,177.6999969482422,177.6999969482422,105005.0,0.025799163017351523,-1.2884617077529474,10.399993896484432,77.45268851713323,73.00405510502331,-9.428936492586956,-15.274160507053892,-0.6324328906632388,-5.484944431576054,23.445398794708193,5.949996948242216,5.818873672467561,13.504994201660196,0.5616811905393035,26.44830721278109,7.03333769609975,19.976650707220642,-9.621225601426687,94.07114338443725,10.298879305180776,6.471656505560442,11,-6.599998474121122,-13.024993896484403,1.675003051757784,1.675003051757784,-9.349990844726591,2,-0.05385451707724698,-1.227257594673325,178.3000030517578,-1.7037135413428879,177.89999389648438,1.2461500901442308,173.9499969482422,-0.05385451707724698
5528,2021-11-04,185.5500030517578,185.8000030517578,181.75,184.1000061035156,78160.0,0.01448884222912139,3.1538557846551116,0.2788457306176625,79.96823064898166,74.17086872019802,-10.782998120083988,-16.991770585977406,-3.3339999297182885,-7.749703736075503,22.20921824075334,4.0500030517578125,6.600644893736131,15.010002899169933,0.6094697959487974,29.41053600239107,7.809736347559351,22.210269450780515,-10.19698963641477,98.21428571428571,13.768421638232326,7.200266551610568,11,-8.175003051757812,-14.599998474121094,-0.975006103515625,-0.975006103515625,-14.550003051757812,3,-0.10320673047863915,-1.2884617077529474,182.8999938964844,-1.227257594673325,178.3000030517578,-1.7037135413428879,177.89999389648438,-0.10320673047863915
5529,2021-11-05,177.89999389648438,186.8500061035156,177.10000610351562,185.1000061035156,125436.0,-0.04122882796794958,-1.2159121647396574,-4.965536110789448,67.51676213821308,74.51642102997332,-2.1784881788060773,-8.514212638352717,4.114854696252962,0.21943443709591293,20.537151238739508,9.749999999999972,7.301032480603936,6.5574943542480355,-7.590641738725282,20.705630447221353,-0.5165736922386372,13.631562400734708,7.9000091552734375,23.175921256851773,-60.65721149421943,7.074068046486663,11,0.37500762939453125,-6.42498779296875,5.725002288818359,5.8000030517578125,6.4000091552734375,4,-0.08347381312091218,3.1538557846551116,185.5500030517578,-1.2884617077529474,182.8999938964844,-1.227257594673325,178.3000030517578,-0.08347381312091218
5530,2021-11-08,181.75,181.8000030517578,177.60000610351562,178.0,87625.0,0.021641406608230884,1.1818131375983894,-0.520832450303058,67.51677544437877,73.87473376981536,-5.072646817514084,-11.177011493570632,-0.024667584305632317,-3.288210164881889,18.505505855825575,4.1999969482421875,7.631166660134085,9.29000015258788,-4.40996390298011,22.989964208155868,2.440018124803885,16.139982180371874,5.100006103515597,48.48483447311772,-32.50780308088458,6.849982027783994,11,-3.125,-10.274993896484375,-0.20000076293945312,-0.125,-4.4499969482421875,0,-0.10866574965612108,-1.2159121647396574,177.89999389648438,3.1538557846551116,185.5500030517578,-1.2884617077529474,182.8999938964844,-0.10866574965612108
5531,2021-11-09,182.3000030517578,183.1000061035156,180.4499969482422,181.1000061035156,48758.0,0.0030261515915148696,-1.1199943847998748,0.3199991861979242,69.27223021263173,74.12697564481263,-4.627868010568733,-10.42650802627648,-0.7412612193449775,-3.5187170751972303,16.36607419360947,2.650009155273409,7.769171456939205,8.675003051757812,-4.1397284537104895,21.489734557226114,2.2676372990236473,15.082368804491978,4.550003051757784,53.33330203325336,-26.749946124342202,6.407365752734155,11,-3.375,-10.824996948242188,-2.4750022888183594,-2.4000015258789062,0.0,1,-0.11135492436604255,1.1818131375983894,181.75,-1.2159121647396574,177.89999389648438,3.1538557846551116,185.5500030517578,-0.11135492436604255
5532,2021-11-10,175.8000030517578,182.5500030517578,172.10000610351562,182.4499969482422,115400.0,-0.03565551229395514,2.051091280890667,-5.541675673613541,56.91937119861684,72.18529846019784,2.915538383201749,-3.1757272888550574,5.418081123667093,3.282192619994987,14.885574253707828,10.449996948242188,7.928082152294735,1.5950027465820256,-10.450562766928698,13.64056826009275,-4.427780010173336,7.617785503337387,10.855003051757791,25.08472507282844,-51.86415054687408,6.022782756755366,11,3.5250015258789062,-4.3249969482421875,3.799999237060547,3.875,6.050003051757784,2,-0.02189992057270973,-1.1199943847998748,182.3000030517578,1.1818131375983894,181.75,-1.2159121647396574,177.89999389648438,-0.02189992057270973
5533,2021-11-11,179.6999969482422,182.3999938964844,174.6999969482422,175.64999389648438,80297.0,0.022184265237675582,-1.5882355958239718,-0.6090235742770999,60.35436206953073,70.49453724122348,-0.4431831378496156,-6.399661136209033,1.1528603693196828,-0.337463046228919,13.623068633337592,7.699996948242216,7.9503256498454675,4.857496643066412,-6.917911451008393,16.632904737141217,-1.0302074039709908,10.745200690103815,6.372809155273416,51.52536165916324,-23.320285228184886,5.887704047037402,11,-0.2249908447265625,-8.224990844726562,-0.9874954223632812,-0.024993896484375,4.650009155273409,3,-0.034223672793137094,2.051091280890667,175.8000030517578,-1.1199943847998748,182.3000030517578,1.1818131375983894,181.75,-0.034223672793137094
5534,2021-11-12,180.9499969482422,181.1999969482422,176.60000610351562,179.35000610351562,39646.0,0.006956037958976813,3.380962761126249,0.39505917014855646,59.77527411805086,68.2994267402881,-0.6658303916852617,-6.88009506646506,-0.4199096559873965,-1.3289443753111527,12.660489387773865,4.5999908447265625,8.36282132201086,5.394996643066406,-6.025060959257644,16.815054245390456,-0.3150321580956188,11.105025444228431,4.563897155273423,80.45446222478714,8.356617004034206,5.710028801162022,11,-1.4749908447265625,-9.474990844726562,-4.149993896484375,-1.274993896484375,-0.149993896484375,4,-0.054987549688040205,-1.5882355958239718,179.6999969482422,2.051091280890667,175.8000030517578,-1.1199943847998748,182.3000030517578,-0.054987549688040205
5535,2021-11-15,180.3000030517578,180.6000061035156,177.35000610351562,179.35000610351562,69783.0,-0.003592118858505966,3.1935401305363396,0.5937514901246459,58.361387696861485,66.34856467159982,0.40276140771453584,-5.28420261008435,-0.23745726822500046,-0.44713449351303325,11.336226972076998,3.5999908447265625,8.090525658940464,3.9725028991699105,-6.444761912208776,14.389767710548597,-1.2361295065194327,9.181135304859254,4.677335531757791,74.5454268022019,3.9858641911991555,5.208632405689347,11,-0.8249969482421875,-8.824996948242188,-6.099998474121094,-0.625,0.149993896484375,0,0.02218524643536335,3.380962761126249,180.9499969482422,-1.5882355958239718,179.6999969482422,2.051091280890667,175.8000030517578,0.02218524643536335
5536,2021-11-16,177.5500030517578,180.8500061035156,176.14999389648438,180.3500061035156,62849.0,-0.01525235692431226,1.473688648674717,-2.9473811015274602,57.08012789912786,64.08494682515477,3.3918780582001204,-1.9364711139126598,1.93087096722644,2.5170520304445745,10.603716383439616,4.700012207031222,7.895055291257421,0.7800025939941406,-9.00577394802312,10.5657791360114,-4.1128856770145035,5.672890865002785,6.912242232557787,52.15309607491264,-19.33850193091567,4.892888271008632,11,1.9250030517578125,-6.0749969482421875,-4.9250030517578125,1.9249954223632812,5.4499969482421875,1,-0.0014080540450743806,3.1935401305363396,180.3000030517578,3.380962761126249,180.9499969482422,-1.5882355958239718,179.6999969482422,-0.0014080540450743806
5537,2021-11-17,178.6999969482422,182.8999938964844,177.64999389648438,177.75,86266.0,0.006477014231022871,-8.130362094816084,-0.33928425458172234,53.28554312895188,61.12020376737369,1.7695484042265832,-2.3650015338305934,0.26505136621585734,1.6324193705168852,9.697574560330303,5.349990844726591,7.167945143968524,1.3949966430664062,-7.501534185335629,10.291527471468441,-3.0532687711346114,5.843262057267424,5.267758768841418,48.78050595930351,-18.57018780931152,4.448265414201017,11,0.7750091552734375,-5.899993896484375,-7.299995422363281,0.350006103515625,4.5500030517578125,2,0.02014552974255679,1.473688648674717,177.5500030517578,3.1935401305363396,180.3000030517578,3.380962761126249,180.9499969482422,0.02014552974255679
5538,2021-11-18,181.3999938964844,182.8000030517578,178.25,179.0,86050.0,0.015109104613047153,-1.333338550021519,2.526317480203695,58.754402366528666,60.146608237186534,-1.7668364964376337,-4.396498191724646,-2.9703296961008903,-0.7830235847835922,9.107789638611573,4.5500030517578125,6.765604065269827,3.5274940490722884,-4.8535260052289,11.908514103373477,-0.663015978078306,7.718004076222883,2.0930518360564747,77.77777777777787,10.309136771447896,4.190510027150589,11,-3.7999877929687784,-6.524993896484403,-11.424991607666044,-2.349990844726591,2.700012207031193,3,0.002480772999849057,-8.130362094816084,178.6999969482422,1.473688648674717,177.5500030517578,3.1935401305363396,180.3000030517578,0.002480772999849057
5539,2021-11-19,187.3999938964844,188.8500061035156,181.3500061035156,181.3999938964844,116849.0,0.033076076085338135,-1.4590262352163796,2.5000063578449154,60.650222757762336,59.38365793867359,-7.01527738978757,-9.542933718725095,-9.43574876936853,-6.475860022406806,8.721685802453466,7.5,6.035243155309161,8.674994659423845,0.050705361394904,17.299283957452786,4.362850010409375,12.987139308438316,-15.299987792968778,88.58259202122333,22.927686024336253,4.312144649014476,11,-6.924987792968778,-11.524993896484403,-17.074989318847685,-8.349990844726591,-2.699996948242216,4,-0.01627528224282415,-1.333338550021519,181.3999938964844,-8.130362094816084,178.6999969482422,1.473688648674717,177.5500030517578,-0.01627528224282415
5540,2021-11-22,183.1999969482422,191.0500030517578,182.8500061035156,187.6000061035156,92801.0,-0.022411937486840006,-2.21569085039476,-0.7333348592122348,55.06197780413386,57.80474100439606,-2.8921037726343855,-4.722662090249486,-5.661245401215552,-1.9868102793406024,8.601070610150247,8.199996948242216,4.771792357696427,3.9274978637695312,-4.349319548271637,12.2043152758107,-0.21091084225105305,8.065906569790116,-10.764990844726555,47.3154276503425,-14.89908537246739,4.138408706020591,11,-1.6249923706054688,-6.224998474121094,-12.437492370605469,-4.149993896484375,1.850006103515625,0,-0.013100403583316766,-1.4590262352163796,187.3999938964844,-1.333338550021519,181.3999938964844,-8.130362094816084,178.6999969482422,-0.013100403583316766
5541,2021-11-23,171.39999389648438,180.0,170.14999389648438,179.85000610351562,186137.0,-0.06441049808036603,1.2514299665178572,1.920453323808182,39.65827451656262,55.88684137305671,8.045168393806165,7.3394365475071766,5.411020625964625,10.013411085652137,8.772973435102358,13.050003051757812,4.100721519222532,-7.800004577636713,-16.335070338400953,0.7350611831275273,-12.067537458018819,-3.532471697254607,19.650009155273438,5.98085862409588,-50.04751131341062,4.267532880382118,11,9.200004577636719,6.000007629394531,-0.6374893188476562,7.6500091552734375,13.450012207031222,1,0.052800486429559035,-2.21569085039476,183.1999969482422,-1.4590262352163796,187.3999938964844,-1.333338550021519,181.3999938964844,0.052800486429559035
5542,2021-11-24,168.8000030517578,174.8000030517578,166.6999969482422,171.6999969482422,125782.0,-0.015169141991316581,-1.2816898986903242,0.34319404817797683,34.923489036193715,53.061188813797045,10.669834387120034,10.285631724430914,7.26707189659146,12.75263263338303,9.255239995481531,8.100006103515625,3.0213529386181506,-10.28499526977538,-19.32654181304602,-1.243448726504738,-14.805768541410714,-5.764221998140044,22.25,8.624252883503091,-40.33010159632865,4.520773271635322,11,10.074996948242188,10.025001525878906,2.049999237060547,10.25,14.5,2,0.08412320314880661,1.2514299665178572,171.39999389648438,-2.21569085039476,183.1999969482422,-1.4590262352163796,187.3999938964844,0.08412320314880661
5543,2021-11-25,173.8000030517578,174.4499969482422,169.0500030517578,169.1999969482422,62819.0,0.029620852545049425,-1.2040818868606091,-1.586212339650836,46.12477079356985,51.54446622218804,5.30252469846053,5.392792160869533,1.504642483570052,7.937520576260283,10.093937531915545,5.649993896484375,1.861760544728213,-5.177495574951166,-14.424768244860871,4.069777094958539,-9.801131909906019,-0.5538592399963136,16.275999755859374,29.15812864001925,-22.104562383371892,4.623636334954859,11,5.0749969482421875,5.025001525878906,-2.9124984741210938,5.25,6.550003051757784,3,0.05437282383377151,-1.2816898986903242,168.8000030517578,1.2514299665178572,171.39999389648438,-2.21569085039476,183.1999969482422,0.05437282383377151
5544,2021-11-26,173.14999389648438,178.0,170.5500030517578,170.60000610351562,116184.0,-0.003739983566512728,-4.622652156388553,0.5543444368519169,41.34807920327601,49.654098611789635,5.285583039450728,6.30294958200426,1.4995126067004207,8.784885258190315,10.742980369150272,7.4499969482421875,1.6614199638965204,-5.787504577636724,-15.132745800735478,3.557736645462029,-10.460125189186101,-1.1148839660873477,15.990968676757802,26.48868719302269,-24.087480306039694,4.6726206115493705,11,5.725006103515625,5.725006103515625,-1.8249893188476562,5.9000091552734375,7.0500030517578125,4,0.0632400380769147,-1.2040818868606091,173.8000030517578,-1.2816898986903242,168.8000030517578,1.2514299665178572,171.39999389648438,0.0632400380769147
5545,2021-11-29,177.5,178.35000610351562,174.39999389648438,174.8000030517578,113426.0,0.02512276209559805,-1.2571399922398496,1.058827401326025,45.51401456002624,48.368974907445015,0.5549909108498241,2.0252774911323854,-3.381549845117064,4.618018662763575,11.0981838928596,5.20001220703125,1.0331155410677013,-1.4174987792968636,-10.77379438643436,7.938796827840633,-6.095646582865612,3.260649024271885,10.743323948242164,81.20301183186884,29.696033087871072,4.678147803568747,11,1.375,1.375,-6.049995422363281,1.5500030517578125,1.5500030517578125,0,0.04056336308868835,-4.622652156388553,173.14999389648438,-1.2040818868606091,173.8000030517578,-1.2816898986903242,168.8000030517578,0.04056336308868835
5546,2021-11-30,176.9499969482422,181.8500061035156,175.89999389648438,176.0,278384.0,-0.003098608742297504,-9.347764936908677,0.3518511192616998,51.20924730989566,48.138275371994325,1.1297364074887923,2.602381192908865,-3.6023854073967527,5.329065151725445,11.14402902283578,5.950012207031222,0.29532869229365133,-1.9000015258789062,-11.294455737933617,7.494452686175805,-6.597228631906262,2.7972255801484494,10.431593919999983,67.65672479103542,12.278443686423707,4.697227106027362,11,1.9250030517578125,1.9250030517578125,-4.737495422363281,2.100006103515625,-6.6999969482421875,1,0.04577567811930994,-1.2571399922398496,177.5,-4.622652156388553,173.14999389648438,-1.2040818868606091,173.8000030517578,0.04577567811930994
5547,2021-12-01,173.0500030517578,178.75,170.39999389648438,178.0,165929.0,-0.022040090216136732,1.5891504044172442,-5.2105398416293225,43.00736529582485,46.38860458636056,4.630993824269126,6.036074865708713,-0.48124855218253515,9.37305094312589,10.697700508401693,8.350006103515625,-0.46487470714396295,-5.3074958801269645,-14.839726802772987,4.2247350425190575,-10.073611341449975,-0.5413804188039535,13.504324059684365,31.249992549421247,-23.59880955548002,4.766115461323014,12,5.8249969482421875,5.8249969482421875,0.5999946594238281,6.0,-13.550003051757812,2,0.06818840129247783,-9.347764936908677,176.9499969482422,-1.2571399922398496,177.5,-4.622652156388553,173.14999389648438,0.06818840129247783
5548,2021-12-02,166.39999389648438,173.25,166.39999389648438,172.0,133807.0,-0.03842825216989143,-1.446428084860573,1.1313150618212533,36.26061955586117,43.67864867503822,9.978877261885657,11.781918409600905,5.278840574467807,16.14261787271542,10.056326480428384,6.850006103515625,-1.174117558199498,-11.00000457763673,-21.30600634306171,-0.6940028122117496,-16.15300546034922,-5.84700369492424,19.3601600084298,0.0,-49.477908298012146,5.153000882712487,12,12.325004577636719,12.325004577636719,7.412506103515625,12.650009155273438,-4.1999969482421875,3,0.10156255874496445,1.5891504044172442,173.0500030517578,-9.347764936908677,176.9499969482422,-1.2571399922398496,177.5,0.10156255874496445
5549,2021-12-03,163.0500030517578,169.5500030517578,161.89999389648438,168.10000610351562,133665.0,-0.020132157257232608,-1.081629094170329,0.9017852763745157,34.501346009051645,41.39413403114019,10.6293752835563,14.716884950798828,7.973389265415335,19.53961202436028,10.624916774527172,7.6500091552734375,-1.8862113142197359,-13.607495880126947,-25.739760003811682,-1.4752317564422128,-19.67362794196933,-7.541363818284566,21.54854125265058,5.764453391502818,-38.86781014621814,6.066132061842369,12,8.824996948242188,13.424995422363281,11.14999771118164,16.0,-0.4000091552734375,4,0.10610243930057561,-1.446428084860573,166.39999389648438,1.5891504044172442,173.0500030517578,-9.347764936908677,176.9499969482422,0.10610243930057561
5550,2021-12-06,162.0,165.35000610351562,161.14999389648438,164.5,71848.0,-0.006439761006471811,1.0,0.4950492057880631,35.588504234137446,40.94193733309295,9.337888264437765,14.979404647053457,8.596914618766448,20.603047343105004,11.254046546441954,4.20001220703125,-3.216833518841156,-13.669998931884777,-27.1924308873391,-0.14756697643045413,-20.431214909611953,-6.908782954157601,20.78266027177446,4.106307257282203,-37.93983475113348,6.761215977727164,12,9.5,14.099998474121094,11.525001525878906,17.050003051757812,-9.25,0,0.11234566017433445,-1.081629094170329,163.0500030517578,-1.446428084860573,166.39999389648438,1.5891504044172442,173.0500030517578,0.11234566017433445
5551,2021-12-07,162.0,162.0,162.0,162.0,0.0,0.0,1.0,-0.0,34.18560986457538,40.85995075846869,8.788477825668707,14.1037062279554,8.546886932835775,20.589471873019107,11.677445340392612,0.0,-5.289913692723616,-12.654998779296875,-27.09816652066479,1.7881689620710404,-19.876582649980833,-5.433414908612917,18.619393634245455,4.829578458758802,-34.862523067634285,7.221583870683952,12,9.5,14.099998474121094,11.012504577636719,17.050003051757812,-14.600006103515625,1,0.10524693241825811,1.0,162.0,-1.081629094170329,163.0500030517578,-1.446428084860573,166.39999389648438,0.10524693241825811
5552,2021-12-08,171.9499969482422,174.89999389648438,171.0500030517578,171.64999389648438,79069.0,0.06141973424840863,-4.133373345676124,100.0,42.1315599766938,40.416260667704684,-0.7461705141823813,4.058572765459559,-1.282132968062939,10.677233375016925,11.62639613203655,12.899993896484375,-6.695225236624964,-2.5125015258789176,-16.99398931799209,11.968986266234253,-9.753245421935503,4.728242370177668,6.722456712227171,78.54547674005681,41.86695492703648,7.240743896056582,12,-0.4499969482421875,4.150001525878906,-1.399993896484375,7.100006103515625,-24.75,2,-0.009886577367918759,1.0,162.0,1.0,162.0,-1.081629094170329,163.0500030517578,-0.009886577367918759
5553,2021-12-09,173.5500030517578,175.3000030517578,171.9499969482422,172.8000030517578,61505.0,0.009305066193151745,-1.7346852345482175,2.499974568943594,37.556164810249506,39.994936846257296,-2.665694753618567,2.080889126233444,-2.699778127499968,9.02887011808832,11.592051035976231,3.350006103515625,-6.220714988258578,-0.6049957275390625,-14.877893914260198,13.667902459182073,-7.7414448208996305,6.5314533658215055,3.3702046323130617,87.63251683587916,55.14343916884075,7.136449093360564,12,-2.0500030517578125,2.5499954223632812,-0.4625053405761719,5.5,-31.300003051757812,3,-0.08095651284758365,-4.133373345676124,171.9499969482422,1.0,162.0,1.0,162.0,-0.08095651284758365
5554,2021-12-10,171.0,174.9499969482422,165.60000610351562,167.0,155424.0,-0.014693189322487754,-1.7500022439435963,5.333333333333333,38.70370972140002,39.23823630863216,-0.5059463581073089,4.055152689019991,0.13889017097798728,11.487254431450367,11.807392023209424,9.349990844726562,-5.250408793407331,-2.65749893188476,-16.623480931754898,11.308483067985378,-9.640489931819843,4.325492068050323,4.34318630531223,69.61130551526686,37.38670824214113,6.982990999935069,12,0.5,5.099998474121094,3.1625022888183594,8.050003051757812,-29.050003051757812,4,-0.05146200615063046,-1.7346852345482175,173.5500030517578,-4.133373345676124,171.9499969482422,1.0,162.0,-0.05146200615063046
5555,2021-12-13,184.3000030517578,185.0,172.0,172.0500030517578,146187.0,0.07777779562431464,-1.1052621174493742,3.0625,61.62162667444544,40.395167349137694,-14.237115257000482,-9.412393700630957,-12.59428056928104,-1.801612679738298,11.944647771470915,14.0,-5.0801742780998325,10.442504119873036,-4.029400681516535,24.914408921262606,3.2065517191782646,17.678456520567806,-23.150009155273438,96.95653500764266,58.87540330284025,7.235952400694782,12,-11.225006103515625,-8.200004577636719,-9.424999237060547,-5.25,-39.30000305175781,0,-0.11747156156689464,-1.7500022439435963,171.0,-1.7346852345482175,173.5500030517578,-4.133373345676124,171.9499969482422,-0.11747156156689464
5556,2021-12-14,177.3000030517578,185.3500061035156,176.5,184.6499938964844,119029.0,-0.03798155118876567,1.0228550103672458,-0.5999992526307422,57.09515570581677,41.96047739469235,-8.026296530515538,-2.5635161952889973,-5.300201016321353,5.1657382755711865,11.874461002955835,8.850006103515597,-4.733991277828807,3.4550041198730526,-11.00389777260429,17.913906012350395,-3.774446826365619,10.684455066111724,-15.67300903320313,59.24049087717572,16.713112035759956,7.229450946238677,12,-4.0500030517578125,-1.2000045776367188,-2.25,1.75,-35.25,1,-0.13846589187362346,-1.1052621174493742,184.3000030517578,-1.7500022439435963,171.0,-1.7346852345482175,173.5500030517578,-0.13846589187362346
5557,2021-12-15,182.3000030517578,182.75,176.60000610351562,177.25,96150.0,0.028200789136706206,1.0672258994355528,-0.6870761009697102,57.09515570581677,44.27542585579853,-12.936621913860193,-7.673403625206447,-9.84524397989253,0.09796393252037205,12.27331446007872,6.149993896484375,-4.831540052172613,8.275003814697271,-6.524017101909777,23.07402473130432,0.875493356393747,15.674514273000796,-19.72408854980469,84.55694657337828,38.67210783899405,7.399510458303521,12,-9.050003051757812,-6.200004577636719,-7.099998474121094,-3.25,-48.15000915527344,2,-0.1914427239223072,1.0228550103672458,177.3000030517578,-1.1052621174493742,184.3000030517578,-1.7500022439435963,171.0,-0.1914427239223072
5558,2021-12-16,181.8500061035156,188.5,181.5,188.3999938964844,97781.0,-0.00246844180312189,1.0740740740740742,-1.2970265019322864,57.28644089456866,46.80710306530042,-11.247344921993857,-7.576410801547524,-8.969988194169304,0.46570456987677744,12.929287926033407,7.0,-5.295130976944648,7.802506256103499,-7.04501635215135,22.650028864358347,0.37874495197607416,15.226267560230923,-18.363127937499968,70.96071760305004,21.687888296274792,7.423761304127424,12,-7.025009155273409,-5.750007629394503,-6.450000762939425,-2.800003051757784,-45.20001220703122,3,-0.1905416991602924,1.0672258994355528,182.3000030517578,1.0228550103672458,177.3000030517578,-1.1052621174493742,184.3000030517578,-0.1905416991602924
5559,2021-12-17,184.3500061035156,185.1000061035156,178.39999389648438,181.0,174453.0,0.013747593709603212,1.762888154790016,-0.5114522666915069,55.92048866101961,49.0662124460651,-11.631360231413112,-10.87414719451678,-10.98112127891207,-2.1100346134808774,13.088570432261083,6.700012207031222,-4.925665083698135,10.455005645751925,-3.8684739569454223,24.77848524844927,3.293265844403237,17.616745447100612,-19.362340627460895,74.84852183948847,28.391295405771764,7.161739801348677,12,-9.100006103515597,-8.250007629394503,-8.874999999999972,-5.300003051757784,-44.8500061035156,4,-0.2283699740149493,1.0740740740740742,181.8500061035156,1.0672258994355528,182.3000030517578,1.0228550103672458,177.3000030517578,-0.2283699740149493
5560,2021-12-20,180.8000030517578,184.5,178.60000610351562,179.85000610351562,76131.0,-0.01925686430281104,-2.420289342279267,0.2835806619114014,53.16352154259947,51.174869299178894,-5.737487333139967,-7.919185404442686,-6.894439980522463,1.3180681119610824,12.86620680573681,5.899993896484375,-3.5833355795516013,7.025002288818371,-7.0075007723067415,21.057505349943483,0.008750758255814617,14.041253819380927,-14.401597504266391,35.83335876464844,-7.614186567971245,7.016251530562551,12,-3.75,-4.700004577636719,-5.3249969482421875,-1.75,-41.6000061035156,0,-0.21487834871548095,1.762888154790016,184.3500061035156,1.0740740740740742,181.8500061035156,1.0672258994355528,182.3000030517578,-0.21487834871548095
5561,2021-12-21,180.4499969482422,183.25,179.8000030517578,182.1999969482422,49512.0,-0.0019358744336714917,-1.2623021352384383,-1.8421111807128288,56.45723519352026,52.766610989937384,-2.788347362020346,-7.226941461726625,-5.987862617347133,1.5093701984214078,12.756232606059514,3.4499969482421875,-1.694451809356508,6.222496032714844,-8.068816852785744,20.51380891821543,-0.9231604100354502,13.368152475465138,-12.72549573360024,32.35288083520756,-12.115527790862103,7.145656442750293,12,-3.399993896484375,-4.349998474121094,-4.9749908447265625,-1.399993896484375,-39.19999694824219,1,-0.19645329757700236,-2.420289342279267,180.8000030517578,1.762888154790016,184.3500061035156,1.0740740740740742,181.8500061035156,-0.19645329757700236
5562,2021-12-22,183.0,183.5,179.5,181.0,95194.0,0.014131355471783236,1.6666666666666667,-1.1428571428571428,65.60150591593441,55.882760001680154,-4.029851952432466,-9.126490482425908,-8.107824948834434,-1.2396099672474463,12.158788983532343,4.0,0.4070898630938018,8.062499237060536,-6.501802653578181,22.626801127699252,0.780348291741177,15.344650182379894,-14.028968858236567,45.54458736331306,-4.360870646421901,7.282150945319352,12,-5.9499969482421875,-6.900001525878906,-7.524993896484375,-3.9499969482421875,-41.44999694824219,2,-0.22377047512700654,-1.2623021352384383,180.4499969482422,-2.420289342279267,180.8000030517578,1.762888154790016,184.3500061035156,-0.22377047512700654
5563,2021-12-23,183.25,186.0500030517578,181.9499969482422,183.6499938964844,50865.0,0.001366120218579292,-1.73333740234375,-0.1999969482422017,70.15966899710814,59.37786658786994,-3.0834680883290844,-9.098716505578409,-8.004666981676394,-1.7139025275617996,11.648438985835147,4.100006103515625,2.7899473209548376,7.839999389648426,-7.175104205170868,22.85510298446772,0.33244759223876486,15.347551187058087,-13.107230726742387,63.39869672145861,7.5829570076908865,7.5075517974096515,12,-3.0,-7.150001525878906,-7.112495422363281,-4.1999969482421875,-37.19999694824219,3,-0.26794000602191337,1.6666666666666667,183.0,-1.2623021352384383,180.4499969482422,-2.420289342279267,180.8000030517578,-0.26794000602191337
5564,2021-12-27,184.1000061035156,185.8500061035156,180.3999938964844,183.0500030517578,32650.0,0.004638505339785048,1.395608154559697,-2.6250476844431696,72.14428385859419,60.547050719442026,-2.100734763981393,-9.577349051983077,-8.476297140324732,-2.721666914848555,11.69157950420864,5.450012207031193,4.164761705563308,8.14250488281246,-7.317574592592791,23.60258435821771,0.41246514510982024,15.8725446205151,-12.85580298665343,73.82553359699948,10.995130079793405,7.730039737702628,12,-1.6000061035155966,-8.000007629394503,-7.862503051757784,-5.050003051757784,-38.8500061035156,0,-0.25774041626240396,-1.73333740234375,183.25,1.6666666666666667,183.0,-1.2623021352384383,180.4499969482422,-0.25774041626240396
5565,2021-12-28,184.6999969482422,186.6000061035156,184.1999969482422,184.1999969482422,40871.0,0.003259048478190918,-8.600036621093636,0.4761890921773631,72.47523771222174,62.2559487201537,-2.948037204921434,-10.129628490436488,-8.623498942942746,-3.5110595852428617,11.838579716075262,2.5,5.825778034729041,8.382495880126953,-7.556709038576116,24.321700798830022,0.41289342077541846,16.352098339478488,-12.420446018391743,73.23933067701714,2.945302924116831,7.969602459351538,12,-2.149993896484375,-8.599998474121094,-6.524993896484375,-5.649993896484375,-46.19999694824219,1,-0.2447211569846881,1.395608154559697,184.1000061035156,-1.73333740234375,183.25,1.6666666666666667,183.0,-0.2447211569846881
5566,2021-12-29,185.0500030517578,186.3999938964844,183.6499938964844,184.75,28637.0,0.001894997884670735,-1.1999865723476308,0.600006103515625,66.01466782867188,63.247005622693145,-2.327899300866676,-10.373545339483115,-8.631429074746677,-4.007243837928684,12.587710218494205,2.75,7.724420932431343,8.327501678466803,-8.084000954901626,24.73900431183523,0.12175036178257415,16.53325299515103,-11.797225177698408,78.16898986903273,8.550292005265916,8.205751316684216,12,-1.600006103515625,-10.225006103515625,-5.775001525878906,-6.0,-48.44999694824219,2,-0.24777090163403848,-8.600036621093636,184.6999969482422,1.395608154559697,184.1000061035156,-1.73333740234375,183.25,-0.24777090163403848
5567,2021-12-30,184.8500061035156,186.1999969482422,183.8999938964844,184.6499938964844,25692.0,-0.00108077246659799,-1.7058665134815492,0.6667005747416853,64.30379580580471,64.02671172394159,-1.9312349448505017,-9.743762737840626,-8.062060824910105,-3.8738413223308896,12.544823625065755,2.300003051757784,7.1315591390303155,7.537504577636696,-9.163959741216217,24.23896889648961,-0.8132275817897607,15.888236737063153,-10.682394901899755,71.77424912139055,4.251006879657027,8.350732159426462,12,-2.3500061035155966,-10.025009155273409,-5.850006103515597,-5.800003051757784,-47.90000915527338,3,-0.23586694435433064,-1.1999865723476308,185.0500030517578,-8.600036621093636,184.6999969482422,1.395608154559697,184.1000061035156,-0.23586694435433064
5568,2022-01-03,183.3000030517578,187.0,181.9499969482422,185.5500030517578,55925.0,-0.008385193403184332,-1.0404002416739622,-11.249313396402343,65.97402360632816,65.14377116230922,-0.1720081054951379,-7.2336069586157805,-6.219169842996337,-2.424870860789241,11.839684459539871,5.0500030517578125,7.304668222365763,5.142501068115223,-10.932629516011758,21.217631652242204,-2.895064223948282,13.180066360178728,-8.272448522238932,43.939492021510006,-22.356314635727472,8.037565292063494,1,-0.5,-8.475006103515625,-4.450000762939453,-4.25,-48.55000305175781,0,-0.2277686814233778,-1.7058665134815492,184.8500061035156,-1.1999865723476308,185.0500030517578,-8.600036621093636,184.6999969482422,-0.2277686814233778
5569,2022-01-04,180.3500061035156,185.5,179.89999389648438,184.4499969482422,64921.0,-0.01609381832584711,-1.239995605482161,1.8222181532118182,42.98402191193915,64.0127156477914,2.403693189245473,-3.078942456065903,-3.0141969469420076,0.4290660230050207,10.428637307835025,5.600006103515625,7.0485034604132295,1.3275039672851392,-13.102382458344437,15.757390392914715,-5.8874392455296345,8.542447180099913,-4.514104845767861,6.3381946504017,-53.76266068079944,7.214943212814787,1,2.8999938964844034,-5.525009155273409,-1.5000038146972372,-1.300003051757784,-42.3500061035156,1,-0.1901857604156142,-1.0404002416739622,183.3000030517578,-1.7058665134815492,184.8500061035156,-1.1999865723476308,185.0500030517578,-0.1901857604156142
5570,2022-01-05,180.1999969482422,181.6000061035156,178.14999389648438,179.89999389648438,71937.0,-0.0008317668433418524,1.2257989889891592,-0.07317163943028714,56.80749155752702,64.05163302156993,2.748695649320723,-1.5763443712330343,-2.666949764973367,0.4755789976552762,8.909943933721204,3.4500122070312216,6.799470750202545,0.26749496459962074,-11.733484173763117,12.268474102962358,-5.732994604581734,6.267984533780975,-3.6042497659593096,23.16386031579637,-35.51550050161884,6.000489569181367,1,2.375,-5.375,-1.3249969482421875,-1.149993896484375,-42.69999694824219,2,-0.19395115172105515,-1.239995605482161,180.3500061035156,-1.0404002416739622,183.3000030517578,-1.7058665134815492,184.8500061035156,-0.19395115172105515
5571,2022-01-06,179.0500030517578,184.75,173.9499969482422,177.35000610351562,229786.0,-0.006381764239511534,-1.5411726268586519,5.666598850516251,40.687685597462064,61.2834307639619,4.11159416947342,0.9660144364079883,-1.348357199929353,1.4903881183594194,7.5513913887958,10.800003051757812,6.427804543341608,-1.734999084472662,-10.303984445957951,6.833986277012627,-6.019491765215321,2.549493596269997,9.449996948242188,39.080497401329445,-15.651132346055945,4.28449268074265,1,1.4249954223632812,-4.225006103515625,-0.1750030517578125,0.0,-46.05000305175781,3,-0.22647306540417123,1.2257989889891592,180.1999969482422,-1.239995605482161,180.3500061035156,-1.0404002416739622,183.3000030517578,-0.22647306540417123
5572,2022-01-07,170.25,178.60000610351562,169.60000610351562,178.5500030517578,174693.0,-0.049148298809098656,1.1428548073307503,-4.882363500911041,27.519383971185775,56.54562131663719,12.195276222696464,10.1526600198452,7.577880217316732,10.081905041281061,8.497658479085477,9.449996948242188,6.266237456520287,-10.450002288818354,-19.412674904233796,-1.4873296734029111,-14.931338596526075,-5.968665981110632,17.958999938964837,3.7355984165931497,-46.92136937477903,4.481336307707718,1,8.050003051757812,4.5749969482421875,8.625,8.650001525878906,-38.399993896484375,4,-0.19765047809976133,-1.5411726268586519,179.0500030517578,1.2257989889891592,180.1999969482422,-1.239995605482161,180.3500061035156,-0.19765047809976133
5573,2022-01-10,159.5,171.8000030517578,159.39999389648438,170.8000030517578,172524.0,-0.06314243759177685,-1.1565204699700795,1.3614456502355918,13.509555447407195,50.03065149317197,21.48100746945829,20.865905217663368,18.17544770056199,20.627450382751164,9.850273217399547,12.400009155273438,5.605520692525374,-20.49750213623048,-33.22966287087601,-7.765341401584948,-26.863582503553232,-14.131421768907728,27.96464018554687,0.38316505796584605,-45.26338320107194,6.36608036732276,1,13.699996948242188,14.449996948242188,19.375,19.400001525878906,-20.0,0,-0.14137932947810528,1.1428548073307503,170.25,-1.5411726268586519,179.0500030517578,1.2257989889891592,180.1999969482422,-0.14137932947810528
5574,2022-01-11,162.1999969482422,164.25,159.25,161.6999969482422,151884.0,0.016927880553242458,1.173910159022908,-0.04424777566075265,21.9879529147034,44.42095318233659,17.15146210764391,18.417084572541967,15.415725449912657,17.726244913227788,10.56050746024774,5.0,4.156293207300536,-17.35750503540038,-31.881073896215526,-2.833936174585233,-24.619289465807952,-10.095720604992806,23.580764459960932,11.568615483302697,-33.8602340735557,7.261784430407577,1,10.925003051757812,11.675003051757812,16.525001525878906,16.70000457763672,-22.099990844726562,1,-0.16923549608327948,-1.1565204699700795,159.5,1.1428548073307503,170.25,-1.5411726268586519,179.0500030517578,-0.16923549608327948
5575,2022-01-12,162.64999389648438,164.25,161.0500030517578,163.39999389648438,107412.0,0.002774333888463598,1.6122293913953314,-1.5,23.27327114040881,39.67190910586292,14.801252993958371,17.140776595220814,14.782661106804369,17.04687252892947,11.566194956387774,3.1999969482421875,2.3489867682738463,-15.82500762939452,-31.994329573812166,0.3443143150231265,-23.909668601603357,-7.7403466571856825,21.008306599062507,13.33330939797794,-32.35540265744132,8.084660972208823,1,10.475006103515625,11.225006103515625,11.525005340576172,16.25000762939453,-25.899993896484375,2,-0.15155238131870086,1.173910159022908,162.1999969482422,-1.1565204699700795,159.5,1.1428548073307503,170.25,-0.15155238131870086
5576,2022-01-13,152.75,161.75,151.6999969482422,161.75,165848.0,-0.0608668568581997,1.2333340115017362,12.0,12.792122334591326,33.948389831283656,21.945458191273303,26.46406966546664,24.36787889769613,26.660787724098924,12.889463549293165,10.949996948242188,-0.04593422170589179,-24.497501373291016,-44.3502915379309,-4.644711208651131,-34.42389645561096,-14.571106290971073,28.955636455903118,3.90335574124506,-40.07672405586265,9.926395082319942,1,16.599998474121094,17.349998474121094,21.049999237060547,24.375,-20.550003051757784,3,-0.09983633387888702,1.6122293913953314,162.64999389648438,1.173910159022908,162.1999969482422,-1.1565204699700795,159.5,-0.09983633387888702
5577,2022-01-14,147.39999389648438,151.64999389648438,147.39999389648438,151.5500030517578,159264.0,-0.035024589875715995,-1.048188252596746,0.4611121283637153,10.81966546063866,27.820127815095933,23.94231252425604,30.636124888266068,29.186157213955028,31.73301386462296,14.399568143030855,5.350006103515625,-2.8720212139672014,-28.102507019042974,-51.84045560549097,-4.364558432594976,-39.971481312266974,-16.233532725818975,31.30507860865265,0.0,-39.80845185310757,11.868974293224003,1,19.050003051757812,20.550003051757812,26.400005340576172,26.175010681152344,-18.59999084472659,4,-0.09769331406212378,1.2333340115017362,152.75,1.6122293913953314,162.64999389648438,1.173910159022908,162.1999969482422,-0.09769331406212378
5578,2022-01-17,147.1999969482422,148.4499969482422,144.4499969482422,147.5,121692.0,-0.0013568314553842331,2.636368680598423,0.07228973251217943,9.09089063641349,24.054224340037525,20.655110234335098,29.626074851538874,28.755708531761684,31.652844369017174,15.389986244599918,4.0,-5.379044990900297,-26.570003509521484,-53.234737628123185,0.0947306090802158,-39.902370568822334,-13.237636450220634,27.74846612385653,13.888886748206128,-20.723672229804436,13.332367059300852,1,17.400001525878906,19.275001525878906,26.60000228881836,26.37500762939453,-15.550003051757812,0,-0.10427983127013152,-1.048188252596746,147.39999389648438,1.2333340115017362,152.75,1.6122293913953314,162.64999389648438,-0.10427983127013152
5579,2022-01-18,142.25,147.10000610351562,140.64999389648438,147.0,173292.0,-0.033627697356425124,1.60605911147828,15.833172269976094,7.077856857429836,18.52870937336006,21.93943341142213,32.94967511603238,33.25136242092333,36.261507498613184,16.973326390968822,6.5500030517578125,-8.141326084363584,-29.41500015258788,-59.04514696421123,0.2151466590354687,-44.23007355839954,-14.59992674677622,28.4286778147588,6.779685125917305,-21.998936432731718,14.815073405811669,1,20.449996948242188,22.324996948242188,31.549999237060547,31.32500457763672,-10.899993896484375,1,-0.019332161687170446,2.636368680598423,147.1999969482422,-1.048188252596746,147.39999389648438,1.2333340115017362,152.75,-0.019332161687170446
5580,2022-01-19,141.9499969482422,144.6999969482422,140.10000610351562,140.55000305175778,114434.0,-0.00210898454662789,-3.00001326858265,-0.29473555715461125,6.3765066511649025,14.716356157104821,18.151954685845,31.82140016292152,32.960052589283805,36.15109834538214,18.65485595691167,4.5999908447265625,-11.143789593902454,-27.772502899169922,-59.87204737577537,4.327041577435523,-43.822275137472644,-11.7227306608672,23.9240914395927,8.54499476337946,-13.408326944609424,16.04977223830273,1,17.400009155273438,22.350006103515625,31.85000228881836,31.62500762939453,-11.999999999999972,2,-0.013032693797105921,1.60605911147828,142.25,2.636368680598423,147.1999969482422,-1.048188252596746,147.39999389648438,-0.013032693797105921
5581,2022-01-20,145.0,145.14999389648438,139.39999389648438,142.39999389648438,129536.0,0.021486460847687905,2.965525587464615,1.857155313351461,11.86602286744916,12.977093812245199,10.91147918287922,27.38335887713609,29.32425541036713,32.76492709205914,20.44380611418326,5.75,-13.114532978732939,-22.94999999999999,-56.440285408731626,10.540285408731648,-39.69514270436582,-6.204857295634156,16.234753576657425,45.714335538903065,28.82115348620758,16.74514270436582,1,10.599998474121094,18.949996948242188,29.58749771118164,28.57500457763672,-11.199996948242216,3,-0.05689655172413788,-3.00001326858265,141.9499969482422,1.60605911147828,142.25,2.636368680598423,147.1999969482422,-0.05689655172413788
5582,2022-01-21,142.0500030517578,144.64999389648438,140.55000305175778,143.0,140358.0,-0.020344806539601246,-1.0759463353768384,-0.3653825838937991,11.556379596621852,12.760074273269048,10.550090109378147,28.57314546912778,31.851647690403297,35.31108586441428,22.377600889287404,4.449996948242216,-15.835859991320262,-23.852497100830078,-58.457207790250635,10.752213588590479,-41.15485244554037,-6.550141756119785,14.817798588865003,29.28185924488409,15.156764765859844,17.30235534471028,1,9.774993896484375,21.899993896484375,32.624996185302734,31.525001525878906,-1.1999969482421875,4,-0.06934182254066279,2.965525587464615,145.0,-3.00001326858265,141.9499969482422,1.60605911147828,142.25,-0.06934182254066279
5583,2022-01-24,134.14999389648438,140.89999389648438,132.69999694824222,140.55000305175778,158744.0,-0.05561428360121168,1.3098612737881525,6.7368733837677786,10.580198468392709,11.492546001456748,16.17725550608506,34.36817389304673,39.10281249256525,42.72608293975475,24.249961446863132,9.350006103515597,-18.588564736098164,-29.29750595092773,-65.64322569208355,7.0482137902280755,-47.470365821505624,-11.124646080349834,19.22424619531074,10.06941684971886,-4.832443288467729,18.172859870577902,1,14.325004577636719,26.45000457763672,40.52500534057617,39.425010681152344,7.4000091552734375,0,-0.03988066409346891,-1.0759463353768384,142.0500030517578,2.965525587464615,145.0,-3.00001326858265,141.9499969482422,-0.03988066409346891
5584,2022-01-25,136.64999389648438,137.30000305175778,132.25,135.85000610351562,231822.0,0.018635856233650605,3.809512737418905,-0.1249979138404177,14.273990785643662,10.4926259620384,10.808474012636708,29.65130846778024,35.92934319151374,39.76824826048332,26.496779973667362,5.050003051757784,-20.383446834528712,-24.425005340576178,-61.28550769100062,12.435497009848262,-42.8552565157884,-5.9947541653639576,12.589397566600155,34.108495955827564,19.415145476454562,18.43025117521222,1,10.350006103515625,22.975006103515625,38.812503814697266,36.925010681152344,4.3000030517578125,1,-0.03658982966210467,1.3098612737881525,134.14999389648438,-1.0759463353768384,142.0500030517578,2.965525587464615,145.0,-0.03658982966210467
5585,2022-01-26,139.5,140.55000305175778,136.0,137.75,148304.0,0.020856247572718978,1.3636342018279013,2.1875333791103992,18.435756366981494,11.119696410081751,4.83807881602857,24.497401845335105,32.446054080750514,36.4076650950102,28.493921745726436,4.550003051757784,-20.653238713498922,-19.31499938964845,-55.61491123024493,16.98491245094803,-37.464955309946674,-1.1650434693502234,6.3415131704676355,56.20157697885296,42.7509442296806,18.14995592029824,1,2.4499969482421875,20.125,36.17499923706055,34.07500457763672,0.149993896484375,2,-0.058422895315300205,3.809512737418905,136.64999389648438,1.3098612737881525,134.14999389648438,-1.0759463353768384,142.0500030517578,-0.058422895315300205
5586,2022-01-27,139.19999694824222,140.19999694824222,134.89999389648438,135.75,147152.0,-0.0021505595108084474,-1.0582499533348653,1.9714268275669806,21.329641918690257,12.287471572087483,3.368071586369666,22.331250781202385,32.18488542286323,36.15423701789925,30.726545264308726,5.300003051757841,-21.651763427307657,-17.32250213623044,-52.41743759003691,17.77243331757603,-34.86996986313366,0.224965590672781,3.923213588131887,56.04839007390695,39.65996543849258,17.547467726903232,1,1.1500015258788778,20.425003051757784,37.37500381469724,34.3750076293945,-1.6499938964844318,3,-0.06645115088213227,1.3636342018279013,139.5,3.809512737418905,136.64999389648438,1.3098612737881525,134.14999389648438,-0.06645115088213227
5587,2022-01-28,141.25,142.10000610351562,138.35000610351562,138.69999694824222,141082.0,0.014727033740669082,-1.307703142386298,0.7391319731621845,29.922997691542207,14.602150133768452,0.39554573087823997,17.757818541572078,29.548888318526167,33.58903926032929,32.92550851151345,3.75,-22.854869167610985,-13.092498779296875,-46.13509456323192,19.950097004638167,-29.613796671264396,3.428799112670646,-9.0,91.37050175824515,69.94371955772782,16.521297891967524,1,-1.5749969482421875,18.375,35.32500076293945,32.32500457763672,-3.649993896484375,4,-0.0527433412264936,-1.0582499533348653,139.19999694824222,1.3636342018279013,139.5,3.809512737418905,136.64999389648438,-0.0527433412264936
5588,2022-01-31,141.5500030517578,145.5,140.75,143.0500030517578,161221.0,0.0021239154106746927,-2.0645100953918547,-0.5882345901374552,26.016277452516988,16.706419088778134,-0.8830549352539094,14.935382708790542,28.56725305933361,32.750396711559205,35.351304071384014,4.75,-22.660345050620265,-10.704995727539057,-41.22356700166833,19.813575546590215,-25.964281364603693,4.554289909525579,-9.103002929687506,70.18870227741745,45.55213561240568,15.259285637064632,1,-2.6750030517578125,18.074996948242188,35.02499771118164,32.025001525878906,-12.300003051757812,0,-0.004945227362419979,-1.307703142386298,141.25,-1.0582499533348653,139.19999694824222,1.3636342018279013,139.5,-0.004945227362419979
5589,2022-02-01,146.0500030517578,148.0500030517578,142.9499969482422,143.0,182809.0,0.03179088592710633,-2.238089702042734,-2.0333353678385415,32.37793703209233,19.595466908881185,-5.349941804079322,8.151910176288652,23.230429938947935,27.738044476329037,38.09939366599196,6.5,-21.63539060563869,-4.489995574951166,-32.07495787758941,23.09496672768708,-18.28247672627029,9.302485576367957,-13.080882934570326,84.79088511358216,56.29868256442735,13.792481151319127,2,-5.900001525878906,13.574996948242188,32.124996185302734,28.849998474121094,-7.000000000000028,1,-0.030811365326745443,-2.0645100953918547,141.5500030517578,-1.307703142386298,141.25,-1.0582499533348653,139.19999694824222,-0.030811365326745443
5590,2022-02-02,145.25,148.8000030517578,145.25,147.0,104261.0,-0.0054775969533824576,-3.0571463448660716,-0.573769917702679,40.13158687263337,22.736085131679427,-4.50651387258452,6.534312940357552,23.302459455239216,28.064541665384354,40.78710002061974,3.5500030517578125,-20.536972306608504,-3.5424987792968636,-27.39119580023555,20.306198241641823,-15.466847289766207,8.38184973117248,-11.376026906738304,74.46042652129478,41.08748457149254,11.92434851046934,2,-4.724998474121094,14.375,34.04999923706055,30.849998474121094,-8.600006103515625,2,-0.02960415181933085,-2.238089702042734,146.0500030517578,-2.0645100953918547,141.5500030517578,-1.307703142386298,141.25,-0.02960415181933085
5591,2022-02-03,138.5,145.1999969482422,137.80000305175778,145.1999969482422,159339.0,-0.04647160068846812,1.208954408083982,3.8285696847098216,38.70559850045698,25.75266500988333,1.3683997655203086,10.635956601244885,29.611448660068106,34.21953723181613,43.18893988146772,7.449996948242216,-18.854229581023844,-8.264998626708973,-27.784573091076737,11.254575837658805,-18.02478585889287,1.4947886054749233,-3.431944510058628,6.363608620383765,-29.94067448360908,9.759787232183887,2,2.0250015258789062,21.125,40.82500076293945,37.599998474121094,0.649993896484375,3,0.008303205028768135,-3.0571463448660716,145.25,-2.238089702042734,146.0500030517578,-2.0645100953918547,141.5500030517578,0.008303205028768135
5592,2022-02-04,136.60000610351562,140.60000610351562,136.60000610351562,138.89999389648438,141443.0,-0.013718367483641747,-2.4782793302019477,0.3432819165047792,37.104640711393316,28.699825259105623,2.6977041215202178,10.419955746498374,31.123079278765942,35.52180805678134,45.1263303872968,4.0,-17.10249215556604,-8.482492828369146,-25.057560779735354,8.092575122997061,-16.770026804052236,-0.19495885268605662,-0.43339480862894675,0.0,-37.52286018350355,8.287533975683104,2,3.9249954223632812,23.024993896484375,42.53749084472656,39.49999237060547,1.29998779296875,4,0.006954589354280394,1.208954408083982,138.5,-3.0571463448660716,145.25,-2.238089702042734,146.0500030517578,0.006954589354280394
5593,2022-02-07,136.94999694824222,138.30000305175778,134.25,137.39999389648438,184786.0,0.002562158338861087,2.599978298758348,0.1956518854655822,42.739724882058,31.86268460315166,3.114148510088114,8.742170585311584,30.219595265463482,34.539723632430594,46.06427780416778,4.050003051757784,-15.73975959817875,-7.0050018310546704,-22.482178835630265,8.472175173520924,-14.743590333342468,0.7335866712331267,11.850006103515597,18.556676164518223,-21.91087288742159,7.738588502287795,2,4.57500457763669,22.675003051757784,41.71250152587888,39.15000152587888,-0.5999908447265909,0,0.0047463247152832455,-2.4782793302019477,136.60000610351562,1.208954408083982,138.5,-3.0571463448660716,145.25,0.0047463247152832455
5594,2022-02-08,134.75,137.05000305175778,132.55000305175778,137.0,114022.0,-0.01606423510234667,2.8297772871892364,5.000033908650413,40.62500620881569,34.3281568077999,5.605797853274197,9.254735305266593,31.850078002120483,36.15308374467082,47.08974947951479,4.5,-14.097863978139031,-7.832498931884771,-21.225397410408476,5.5603995466389335,-14.528948171146624,-1.1360496926229189,13.75900299072265,13.538442758413613,-29.687875979457754,6.696449239261855,2,5.9250030517578125,24.125,44.0625,41.349998474121094,14.300003051757812,1,-0.04081632653061229,2.599978298758348,136.94999694824222,-2.4782793302019477,136.60000610351562,1.208954408083982,138.5,-0.04081632653061229
5595,2022-02-09,138.0,139.75,136.14999389648438,136.5,109428.0,0.024118738404452778,-2.272714662227771,-0.6666666666666666,40.932643920796615,36.50626814136728,2.3698631549063975,4.282920261790622,27.916351771618167,32.372501343558696,47.96305766909135,5.0,-11.390656088266809,-3.3499992370605582,-12.973654831128556,6.2736563570074395,-8.161827034094557,1.4618285599734406,9.870642993164068,43.0830006151769,0.16431894269734215,4.811827797034001,2,2.6750030517578125,20.5,41.037498474121094,38.099998474121094,13.550003051757812,2,0.007608717766360851,2.8297772871892364,134.75,2.599978298758348,136.94999694824222,-2.4782793302019477,136.60000610351562,0.007608717766360851
5596,2022-02-10,137.5,140.39999389648438,135.39999389648438,138.5,187640.0,-0.0036231884057971175,1.083338631537454,-0.6666666666666666,43.706774689579746,38.037798918927,2.909303350934266,3.7754169871832346,27.730449498680827,32.223451417140865,48.038311729223665,5.0,-8.918142368518147,-3.087499237060541,-11.207058467361378,5.032059993240296,-7.147278852210945,0.972280378089863,9.757817395507828,61.49062200866258,16.15104289374964,4.059779615150415,2,3.1750030517578125,21.0,41.19999694824219,38.599998474121094,16.149993896484375,3,-0.0061818625710227115,-2.272714662227771,138.0,2.8297772871892364,134.75,2.599978298758348,136.94999694824222,-0.0061818625710227115
5597,2022-02-11,133.0,137.14999389648438,123.0500030517578,128.89999389648438,333858.0,-0.032727272727272716,1.274193191131196,-4.100006103515625,48.24428412750477,40.507577438370085,6.834715505504192,7.527215802994988,31.603842709085598,36.06799086878266,48.14276238077816,14.449996948242202,-6.923900418784569,-6.867499542236317,-14.997320799092051,1.262321714619418,-10.932410170664184,-2.8025889138084494,13.66950482175784,57.34871584250111,7.23591077141127,4.064910628427862,2,2.9250030517578125,17.82500457763672,44.64999771118164,43.099998474121094,16.100006103515625,4,0.04624055561266438,1.083338631537454,137.5,-2.272714662227771,138.0,2.8297772871892364,134.75,0.04624055561266438
5598,2022-02-14,131.85000610351562,132.60000610351562,127.8499984741211,129.89999389648438,214325.0,-0.008646570650258423,1.7536178681999115,0.47561202539654185,42.35670585033749,41.61632952928621,7.223716935178373,7.871857928539384,32.31532998227732,36.54040071303231,48.041856189063445,5.150001525878906,-5.404637530920439,-7.249993896484369,-15.36340114763297,0.8634133546642317,-11.30669752205867,-3.193290270910069,13.402328612042226,50.720505448753784,-1.3582131422409915,4.056703625574297,2,4.0749969482421875,15.574996948242188,44.712493896484375,44.24999237060547,14.649993896484375,0,0.045885381212791954,1.274193191131196,133.0,1.083338631537454,137.5,-2.272714662227771,138.0,0.045885381212791954
5599,2022-02-15,139.5,140.69999694824222,131.10000610351562,131.44999694824222,265328.0,0.058020428838496674,-1.1942874481854282,4.128180850730837,50.0,42.7128198767714,-1.623871458729326,0.0055626840256195464,24.414678743837158,28.394930883162942,47.13032247211141,9.599990844726591,-4.614333371195215,0.5374999999999943,-7.443258660800268,8.518258660800257,-3.4528793304001226,4.527879330400111,4.420194815729843,93.20114808378922,39.92367500777691,3.990379330400126,2,-5.375,4.150001525878906,34.07499694824219,35.724998474121094,6.350006103515625,1,-0.022580601408490164,1.7536178681999115,131.85000610351562,1.274193191131196,133.0,1.083338631537454,137.5,-0.022580601408490164
5600,2022-02-16,140.10000610351562,140.60000610351562,137.80000305175778,139.69999694824222,175600.0,0.004301119021617339,2.9999782018724996,0.04969055945712515,51.23288976920754,44.1047411288548,-3.387455993995985,-0.7801448072741266,23.599669325847316,27.424048060399258,46.133359008037935,2.800003051757841,-3.6625501331015187,1.2300056457519588,-6.647170920595414,9.107182212099332,-2.7085826374217277,5.168593928925645,2.5679772063759003,96.60061726794082,41.86953326768416,3.938588283173687,2,-8.225006103515625,3.5499954223632812,33.399993896484375,35.04999542236328,2.5,2,0.06388291619080522,-1.1942874481854282,139.5,1.7536178681999115,131.85000610351562,1.274193191131196,133.0,0.06388291619080522
5601,2022-02-17,136.75,143.75,136.10000610351562,140.05000305175778,149662.0,-0.023911534315283367,-2.3260909226610056,-8.2498188060276,44.0476171253724,44.876182952630245,-0.34843447966756,2.023866325954714,26.69131184868951,30.57073948740242,44.83875206535451,7.649993896484375,-3.390708278372557,-1.7075004577636719,-9.081015768455927,5.666014852928583,-5.3942581131097995,1.9792571975824558,-13.699996948242202,66.18356989374134,15.422583251507696,3.6867576553461308,2,-3.3499984741210938,5.650001525878906,36.75,38.400001525878906,4.6999969482421875,3,0.10822671335837519,2.9999782018724996,140.10000610351562,-1.1942874481854282,139.5,1.7536178681999115,131.85000610351562,0.10822671335837519
5602,2022-02-18,132.19999694824222,136.5,132.10000610351562,136.14999389648438,151019.0,-0.03327241719749752,-1.1204899015711118,1.196967665268718,38.8822725115285,44.44757713368253,3.9244928472155323,6.11143152749915,30.60398577288123,34.91684823638204,43.61476103182401,4.649993896484375,-3.796644022031444,-5.765003204345675,-13.437930353850959,1.9079239451596095,-9.601466779098303,-1.9285396295930468,-8.735993957519568,27.358478343797938,-20.079815224666664,3.836463574752637,2,1.2000045776366903,5.150001525878878,37.52500152587888,39.175003051757784,10.850006103515597,4,0.16225414102422464,-2.3260909226610056,136.75,2.9999782018724996,140.10000610351562,-1.1942874481854282,139.5,0.16225414102422464
5603,2022-02-21,128.80000305175778,134.5,128.0,132.60000610351562,104338.0,-0.025718562594336247,-1.4074033258452365,0.9620268323115873,28.937719519856557,43.14898972379818,6.7574514567342305,9.581305365596648,33.262421099161344,38.11106599211672,41.95272059110141,6.5,-3.7499194373853584,-8.897497558593784,-17.452734569305022,-0.342260547882546,-13.175116063949417,-4.619879053238151,-4.930280120849588,5.079384455604978,-36.079433398801584,4.2776185053556235,2,4.599998474121122,7.125000000000028,38.3999938964844,40.42499542236331,22.00000000000003,0,0.15760871561160106,-1.1204899015711118,132.19999694824222,-2.3260909226610056,136.75,2.9999782018724996,140.10000610351562,0.15760871561160106
5604,2022-02-22,131.64999389648438,133.5,124.0,124.9000015258789,118628.0,0.02212725758695311,-1.2222234119919868,-1.776312355192187,34.18602819116512,42.39936575383912,3.8235698806585674,6.680008292748511,29.7709062927309,35.13524789156267,40.29408932488539,9.5,-3.4038276892767954,-5.797506713867193,-14.763964074597567,3.1689506468631805,-10.28073539423238,-1.3142780335020063,12.100006103515625,38.73414631131329,1.7139075483111625,4.483228680365191,2,1.7500076293945312,4.2750091552734375,33.88750457763672,36.100006103515625,18.050003051757812,1,0.1127991400834556,-1.4074033258452365,128.80000305175778,-1.1204899015711118,132.19999694824222,-2.3260909226610056,136.75,0.1127991400834556
5605,2022-02-23,131.35000610351562,135.14999389648438,130.64999389648438,132.89999389648438,140247.0,-0.002278676846765637,-2.050834833343678,-0.22962808072473678,40.218875165008065,42.01182136222005,3.443138051466576,6.680632282716374,28.983892956256028,35.36466658655064,39.20023533831062,4.5,-3.4309268029057876,-5.689994812011719,-14.997976831980395,3.6179872079569577,-10.343985821996057,-1.0360038020273805,12.004993896484365,37.215220777294306,-3.5307397318547515,4.653991009984342,2,2.0499954223632812,4.5749969482421875,32.28749084472656,34.49999237060547,15.599990844726562,2,0.11039207709341636,-1.2222234119919868,131.64999389648438,-1.4074033258452365,128.80000305175778,-1.1204899015711118,132.19999694824222,0.11039207709341636
5606,2022-02-24,129.94999694824222,131.55000305175778,118.0999984741211,119.3000030517578,247785.0,-0.01065861507589183,-1.0613029015077506,-6.871017916912805,40.77667930402945,41.18208749294501,4.089619951532171,7.749440908392216,29.483886592526147,36.58465614180409,38.29825988273608,13.45000457763669,-3.221036285996405,-6.627503967285122,-16.39164310786711,3.136635173296881,-11.50957353757613,-1.7454343969941135,13.01790305175777,64.40216027946816,17.737806728330128,4.8820695702910015,2,0.975002288818331,3.500003814697237,31.875007629394503,35.6250076293945,18.99999999999997,3,0.09734520548170367,-2.050834833343678,131.35000610351562,-1.2222234119919868,131.64999389648438,-1.4074033258452365,128.80000305175778,0.09734520548170367
5607,2022-02-25,133.80000305175778,135.35000610351562,129.89999389648438,131.55000305175778,141284.0,0.029626827194532357,1.037385416607226,0.21126772671134855,46.01770560211849,41.5888652431429,0.4079260419876789,3.491703865112129,24.598856401481527,32.62309188757399,37.5663704649653,5.45001220703125,-3.187085587710328,-2.404998016357439,-11.985291237410905,7.175295204696042,-7.195144626884172,2.3851485941692943,8.173180887207053,91.01447903642321,39.10950663033811,4.7901466105267385,2,-2.875003814697237,-0.35000228881833095,25.974994659423857,31.42499542236331,17.25000000000003,4,0.05717484097160419,-1.0613029015077506,129.94999694824222,-2.050834833343678,131.35000610351562,-1.2222234119919868,131.64999389648438,0.05717484097160419
5608,2022-02-28,140.85000610351562,141.3000030517578,131.89999389648438,133.10000610351562,193262.0,0.052690604566209887,1.1734140550304646,3.4444444444444446,56.86937718700749,42.35212937503262,-5.845932505097892,-3.8087043189386236,16.588917925177896,25.484628237292753,37.22830571849763,9.400009155273438,-3.111188884954288,4.680004882812511,-4.822871271764683,14.182881037389691,-0.07143319447607155,9.431442960101094,-22.75000762939453,98.06035836442913,39.59612348866628,4.751438077288591,2,-9.925006866455078,-7.400005340576172,17.037490844726562,24.37499237060547,10.5,0,0.01561943097556795,1.037385416607226,133.80000305175778,-1.0613029015077506,129.94999694824222,-2.050834833343678,131.35000610351562,0.01561943097556795
5609,2022-03-01,141.5500030517578,143.39999389648438,136.64999389648438,140.8000030517578,130268.0,0.004969804174007164,2.0337203481075594,0.0967741935483871,54.24134268622563,42.68640192136796,-6.956059765528153,-5.125924432329555,14.83673298636424,24.712116593231116,37.29814478404604,6.75,-2.8750863867507803,5.605001831054693,-3.091816652728056,14.301820314837443,1.2565925891633185,9.953411072946068,-22.986004486083985,92.6877818993939,30.944556575727475,4.348409241891375,3,-10.625003814697266,-8.10000228881836,12.987495422363281,20.324996948242188,1.6999969482421875,1,0.06534793218349666,1.1734140550304646,140.85000610351562,1.037385416607226,133.80000305175778,-1.0613029015077506,129.94999694824222,0.06534793218349666
5610,2022-03-02,140.9499969482422,144.14999389648438,138.85000610351562,140.85000610351562,134760.0,-0.004238827909429532,-1.5853656721139424,0.13332112630208334,54.112034802408665,43.80467055214977,-6.954100781166943,-5.127469185544442,14.470329857205286,25.274502520473362,37.488315139205355,5.29998779296875,-2.293236653263989,5.219995880126959,-2.684793799182728,13.124785559436646,1.2676010404721296,9.172390719781788,-21.392558569335932,87.71594045849595,24.869176373324677,3.95239483965484,3,-9.825000762939453,-7.499996185302734,12.362503051757812,20.70000457763672,3.1500091552734375,2,0.062078752674347815,2.0337203481075594,141.5500030517578,1.1734140550304646,140.85000610351562,1.037385416607226,133.80000305175778,0.062078752674347815
5611,2022-03-03,139.64999389648438,142.9499969482422,139.10000610351562,140.60000610351562,100167.0,-0.00922315062011092,-2.7561109953255722,-9.500991912101327,58.580637285786295,45.99337774928952,-5.810510419847731,-3.9388404556233354,14.780175731521979,26.53533077620483,36.93559130647193,3.8499908447265625,-2.598478745443316,3.862493133544916,-4.143220612810808,11.868206879900654,-0.14036373963296,7.865350006722792,-18.617002186523436,68.42105263157895,4.677283298711636,4.002856873177867,3,-8.52499771118164,-6.199993133544922,11.137504577636719,22.00000762939453,3.100006103515625,3,0.05227356513290604,-1.5853656721139424,140.9499969482422,2.0337203481075594,141.5500030517578,1.1734140550304646,140.85000610351562,0.05227356513290604
5612,2022-03-04,137.55000305175778,142.10000610351562,137.25,138.69999694824222,92828.0,-0.015037529083482881,-4.542864118303571,1.2105043366528063,57.178838018140624,49.13127980465442,-3.2093057141770487,-1.8593593646205875,15.762985628481403,28.50050864569417,36.30838836830711,4.850006103515625,-3.095458735070679,1.7150024414062273,-6.322220494479296,9.752225377291737,-2.3036090265365203,5.733613909348975,-15.12999121060544,46.12252371651763,-18.47263488337061,4.0186114679427565,3,-6.42500686645505,-4.100002288818331,12.437496185302763,24.099998474121122,-7.050003051757784,4,0.08287890689609645,-2.7561109953255722,139.64999389648438,-1.5853656721139424,140.9499969482422,2.0337203481075594,141.5500030517578,0.08287890689609645
5613,2022-03-07,137.60000610351562,140.55000305175778,133.64999389648438,134.05000305175778,129623.0,0.00036352635876735206,-2.1724024231539456,-3.086975559270631,47.040508512121,50.55955539587174,-2.100662068602219,-1.9585862461091494,14.565289337484558,28.27070507706793,35.557789100361326,6.900009155273409,-3.034150098653555,1.7325050354003793,-6.328922635436413,9.793932706237172,-2.298208800018017,5.7632188708187755,-13.876195339043363,37.619163876488095,-22.39265399301786,4.0307138354183945,3,-6.475009918212891,-4.150005340576172,12.049995422363281,24.04999542236328,-6.150009155273409,0,0.0977470665090221,-4.542864118303571,137.55000305175778,-2.7561109953255722,139.64999389648438,-1.5853656721139424,140.9499969482422,0.0977470665090221
5614,2022-03-08,129.25,142.4499969482422,126.8000030517578,137.0,189364.0,-0.06068318120010818,-1.474308529245018,-2.183096714849995,36.38644361141213,50.13372966769442,6.563304806256525,6.280237816410477,21.619509023227067,36.39452220239269,34.82383439833326,15.64999389648439,-2.524056608244848,-6.34250106811524,-14.922973858265323,2.2379717220348283,-10.632737463190267,-2.052264673040213,-4.300618247607005,14.121027325999213,-39.55803997229138,4.290236395075035,3,1.8749961853027344,4.200000762939453,20.0,32.400001525878906,0.6999969482422159,1,0.17098650757072043,-2.1724024231539456,137.60000610351562,-4.542864118303571,137.55000305175778,-2.7561109953255722,139.64999389648438,0.17098650757072043
5615,2022-03-09,139.05000305175778,139.60000610351562,130.60000610351562,132.80000305175778,148300.0,0.07582207390141416,1.4489775581805537,-0.8064516129032258,52.48380442781683,51.43452134811524,-2.2681050868429793,-3.622811754843127,10.591537678951852,26.452559475877763,34.64497375621308,10.350006103515625,-0.9650412807712598,3.4050018310546477,-5.250019002345823,12.060022664455133,-0.9225085856456019,7.732512247754897,-12.948584570719305,75.85142185512916,22.77283308078941,4.32751041670024,3,-3.5750045776366903,-5.600002288818331,10.837497711181669,22.599998474121122,-10.050003051757784,2,0.03020493963368609,-1.474308529245018,129.25,-2.1724024231539456,137.60000610351562,-4.542864118303571,137.55000305175778,0.03020493963368609
5616,2022-03-10,136.64999389648438,141.4499969482422,136.25,139.0,103928.0,-0.017260043887809662,-2.3015917612067547,-0.3760009765625,55.03963309791367,52.43695773653692,1.3211816551645654,-1.3594475991260708,11.699088710406784,28.633738441184732,34.26830805774569,5.1999969482421875,0.19286209523480125,1.0474929809570312,-7.577470128220682,9.672456090134744,-3.2649885736318254,5.359974535545888,-9.849990844726577,62.939263170826386,6.334314582415196,4.312481554588857,3,-1.1749954223632812,-4.999996185302734,13.425006866455078,25.00000762939453,-5.399993896484375,3,0.05451893552717468,1.4489775581805537,139.05000305175778,-1.474308529245018,129.25,-2.1724024231539456,137.60000610351562,0.05451893552717468
5617,2022-03-11,139.14999389648438,141.39999389648438,133.39999389648438,136.30000305175778,148917.0,0.018294914831052278,1.1768734598464985,-1.2127589117589888,61.96530311353279,53.00317172837307,-0.38008398617159855,-3.5574754099840504,7.915480604148911,25.938400977326864,32.941040192443786,8.0,1.1125536457444696,3.239993286132801,-5.432686384782841,11.912672957048457,-1.096346549325034,7.576333121590636,-11.308991394042977,78.9137102954454,15.138809315247002,4.336339835457825,3,-3.6749954223632812,-8.02499771118164,10.925006866455078,22.50000762939453,-3.949996948242159,4,0.025871406837385313,-2.3015917612067547,136.64999389648438,1.4489775581805537,139.05000305175778,-1.474308529245018,129.25,0.025871406837385313
5618,2022-03-14,137.89999389648438,140.60000610351562,135.94999694824222,140.39999389648438,120062.0,-0.008983112143935101,2.206875868165153,-0.8771958003394335,57.50299680243379,53.36557774128508,0.4553333875838348,-1.9299347185381066,7.890851046256245,26.951079016326844,31.54204512244881,4.650009155273409,2.163259678517676,1.6874938964843693,-6.809185584615079,10.184173377583832,-2.560845844065369,5.935833637034108,-9.080451910400399,70.92648673313589,3.8195196889499528,4.2483397405497305,3,-2.4249954223632812,-6.774997711181641,12.175006866455078,22.475006103515625,-2.699996948242159,0,-0.05366203208130116,1.1768734598464985,139.14999389648438,-2.3015917612067547,136.64999389648438,1.4489775581805537,139.05000305175778,-0.05366203208130116
5619,2022-03-15,136.35000610351562,137.69999694824222,133.30000305175778,137.0,97182.0,-0.011239940983117536,3.2927025337183395,0.25999755859375,55.82750251111864,53.556185264475076,1.3299941829992292,-0.6619763651994788,8.217019956324975,28.247532212128988,31.725858754309836,4.599990844726591,2.7441540947865235,0.29500579833984375,-8.06069882812767,8.650710424807357,-3.882846514893913,4.472858111573601,-6.6106370028076356,52.995436422830544,-17.15350917470392,4.177852313233754,3,-1.475006103515625,-5.225009918212891,14.224994659423828,24.024993896484375,-1.150009155273409,1,-0.03593699256275329,2.206875868165153,137.89999389648438,1.1768734598464985,139.14999389648438,-2.3015917612067547,136.64999389648438,-0.03593699256275329
5620,2022-03-16,149.0500030517578,149.8000030517578,140.69999694824222,141.39999389648438,140683.0,0.09314262104689952,-1.011050394452216,-11.769355368796656,67.61992786141641,54.560550883989535,-11.287150144093346,-13.341087264021098,-5.579617311622201,15.334939110993844,31.221400978041302,13.449996948242188,2.555947730410793,12.547502899169928,2.4935699030571072,22.601435895282762,7.520536401113503,17.574469397226352,-18.44599646330323,95.45454545454545,23.563350652667808,5.026966498056416,3,-10.75,-15.10000228881836,0.7249984741210938,11.324996948242188,-22.800003051757812,2,-0.12814495613853216,3.2927025337183395,136.35000610351562,2.206875868165153,137.89999389648438,1.1768734598464985,139.14999389648438,-0.12814495613853216
5621,2022-03-17,151.5500030517578,152.5500030517578,149.3000030517578,150.0,109721.0,0.01677289465825682,-1.2033921099047746,0.2026145355250114,66.79280789980767,55.628769759730325,-13.32263369776615,-15.468537556279841,-9.132744348178221,12.62514163131803,31.11998681025539,3.5,2.538835880322722,14.307502746582031,2.20659774268384,26.408407750480222,8.257050244632921,20.35795524853114,-19.410316746238976,94.80519480519482,24.286488118288815,6.050452501949097,3,-11.875,-16.22500228881836,-1.9625015258789062,8.824996948242188,-32.35000610351561,3,-0.1487957941119702,-1.011050394452216,149.0500030517578,3.2927025337183395,136.35000610351562,2.206875868165153,137.89999389648438,-0.1487957941119702
5622,2022-03-18,153.64999389648438,154.0500030517578,148.14999389648438,152.6999969482422,142654.0,0.013856752243082138,5.742808813399716,0.6129000502062394,63.36115806259863,57.44217526533895,-14.414510301211521,-16.737282742784743,-11.999479546452932,10.353377256045633,30.539056041048962,5.9000091552734375,2.641047005094009,15.33499374389649,1.4457671618243921,29.224220325968588,8.390380452860455,22.279607034932525,-19.469275916341644,98.0722450348268,29.755250232562418,6.944613291036047,3,-13.224990844726562,-17.574993133544922,-4.062492370605469,6.725006103515625,-34.44999694824217,4,-0.145785843060791,-1.2033921099047746,151.5500030517578,-1.011050394452216,149.0500030517578,3.2927025337183395,136.35000610351562,-0.145785843060791
5623,2022-03-21,149.10000610351562,152.35000610351562,147.10000610351562,150.64999389648438,91900.0,-0.029612677993558045,1.1212068901739807,-1.631571339083506,57.29469108977862,59.76531387404634,-9.009100350574641,-11.160707453226564,-7.938358318495233,14.625949157491277,29.590798697557442,6.54998779296875,2.5547733805993857,9.770005798339838,-4.15839834054367,23.698409937223346,2.80580372889807,16.734207867781606,-12.534973914779073,76.14459302051961,10.459644037751673,6.964202069441754,3,-6.775001525878906,-13.025005340576172,-5.725002288818359,6.674995422363281,-27.70000457763672,0,-0.0932260803907885,5.742808813399716,153.64999389648438,-1.2033921099047746,151.5500030517578,-1.011050394452216,149.0500030517578,-0.0932260803907885
5624,2022-03-22,146.5,150.25,144.5,149.25,148131.0,-0.017438001321814278,1.4210526315789473,1.7742075211655837,55.1627950021561,60.06297949341737,-4.140247549822277,-7.790559538979892,-5.954552736212406,16.962538377353383,28.35785059994721,5.75,2.649161422114389,6.427499389648432,-7.359621694051214,20.214620473348077,-0.4660611522014051,13.321059931498269,-7.8367713077009,43.44569588047161,-18.648918929673577,6.893560541849826,3,-2.8249969482421875,-10.424999237060547,-4.8249969482421875,9.275001525878906,-26.099998474121094,1,-0.07713312663315897,1.1212068901739807,149.10000610351562,5.742808813399716,153.64999389648438,-1.2033921099047746,151.5500030517578,-0.07713312663315897
5625,2022-03-23,145.85000610351562,148.5,145.4499969482422,147.14999389648438,92125.0,-0.004436818406036713,-1.904756368709401,0.4727228338068182,55.83805560983459,60.15169310585303,-2.709128541741734,-6.322733678218071,-5.955524032830681,17.279591258430628,27.361970273425808,3.0500030517578125,3.2410466367065567,5.0525054931640625,-8.322156499539517,18.427167485867628,-1.6348255031877272,11.739836489515852,-5.340364488081491,14.13618504830883,-45.21012223982868,6.687330996351785,3,-2.1750030517578125,-9.775005340576172,-6.962505340576172,9.924995422363281,-27.350006103515625,2,-0.07302028597595445,1.4210526315789473,146.5,1.1212068901739807,149.10000610351562,5.742808813399716,153.64999389648438,-0.07302028597595445
5626,2022-03-24,142.60000610351562,146.5500030517578,142.60000610351562,145.60000610351562,64524.0,-0.022283166705480584,-1.633331298828125,2.3077139771820274,54.6543820019931,59.33936853790417,1.6468202508725085,-2.1886479466807884,-3.088520779882515,20.16798456295288,25.484054350982593,3.9499969482421875,5.043578920716811,1.1700050354003793,-11.203711378732493,13.543721449533251,-5.0168531716660425,7.356863242466801,-0.46552111572265176,0.0,-58.49839391282095,6.18685820706643,3,1.0749969482421875,-6.525005340576172,-4.837505340576172,13.174995422363281,-27.650009155273423,3,-0.11465641938084414,-1.904756368709401,145.85000610351562,1.4210526315789473,146.5,1.1212068901739807,149.10000610351562,-0.11465641938084414
5627,2022-03-25,141.4499969482422,146.5500030517578,140.5,142.64999389648438,64385.0,-0.008064579986333476,-2.9032393028189465,0.3999989827473958,53.477860416930284,58.89213116173712,3.5284490593093096,-0.4597041404506399,-2.1702950671257213,20.87257993508132,24.23047925892724,6.0500030517578125,5.369991312811749,-0.362503814697277,-12.204662977596655,11.479655348202101,-6.283583396146952,5.558575766752398,12.600006103515625,8.016847754705756,-50.928187357083644,5.9210795814496855,3,2.225006103515625,-5.374996185302734,-3.5499954223632812,14.325004577636719,-25.999999999999986,4,-0.15729940247465302,-1.633331298828125,142.60000610351562,-1.904756368709401,145.85000610351562,1.4210526315789473,146.5,-0.15729940247465302
5628,2022-03-28,143.0500030517578,145.14999389648438,140.9499969482422,142.4499969482422,74327.0,0.01131146085567658,-1.3333276819395583,-0.5000063578449448,64.19753667839963,59.822134958101664,3.0573048609165028,-1.9883868734643784,-3.981823789085695,18.78962898686109,23.828118032681374,4.1999969482421875,5.833462382220972,1.12750244140625,-10.717883081671744,12.972887964484244,-4.795190320132747,7.050195202945247,10.728999938964847,26.153877453926285,-36.87230509741816,5.922692761539004,3,4.224998474121094,-6.975002288818359,-7.6750030517578125,12.724998474121094,-28.150001525878906,0,-0.16672496046635032,-2.9032393028189465,141.4499969482422,-1.633331298828125,142.60000610351562,-1.904756368709401,145.85000610351562,-0.16672496046635032
5629,2022-03-29,150.8000030517578,151.75,144.8000030517578,145.25,82819.0,0.05417686008154732,-1.1550388330451116,9.24991099130258,62.62084111843188,59.26668087554783,-2.7126729724208474,-9.496772967100725,-11.698074257538423,10.71899589654123,23.33082268726986,8.699996948242188,5.994134091126682,8.415002441406244,-4.073987839048613,20.9039927218611,2.170507301178816,14.659497581633673,2.7134198791503934,91.55558268229167,28.906170748513105,6.244495140227428,3,-3.5250015258789062,-14.72500228881836,-16.137500762939453,4.974998474121094,-35.900001525878906,1,-0.19496021837471844,-1.3333276819395583,143.0500030517578,-2.9032393028189465,141.4499969482422,-1.633331298828125,142.60000610351562,-0.19496021837471844
5630,2022-03-30,149.6999969482422,151.14999389648438,147.25,150.8000030517578,66403.0,-0.007294470034845291,3.3333559391000644,-0.198199188947694,64.41989773741588,59.003024190837635,-1.6883131705758103,-8.124157627712123,-10.566733472563016,11.427243677410814,22.91681598622733,3.899993896484375,6.548639761492495,6.877496337890619,-6.006622670720333,19.76161534650157,0.4354368335851575,13.319555842196081,3.5531575240478617,81.77775065104167,18.373316446656133,6.442059504305473,3,-2.4249954223632812,-13.624996185302734,-15.037494659423828,6.075004577636719,-44.249999999999986,2,-0.19572475631040642,-1.1550388330451116,150.8000030517578,-1.3333276819395583,143.0500030517578,-2.9032393028189465,141.4499969482422,-0.19572475631040642
5631,2022-03-31,146.9499969482422,151.8000030517578,146.25,151.39999389648438,97330.0,-0.018370073854782953,1.1142807318384607,4.045429324455542,58.57143479950783,58.470832717160874,0.3805775450671831,-5.0585742799621585,-7.9150337358505,13.756735050529642,22.52967834816838,5.5500030517578125,7.326846720045353,3.762496185302723,-9.156762449327488,16.681754819932934,-2.697133132012368,10.222125502617814,6.0480944346020635,57.0796035956719,-4.182779985198117,6.4596293173151,3,-0.524993896484375,-10.874996185302734,-12.287494659423828,8.825004577636719,-40.249999999999986,3,-0.19360324967044862,3.3333559391000644,149.6999969482422,-1.1550388330451116,150.8000030517578,-1.3333276819395583,143.0500030517578,-0.19360324967044862
5632,2022-04-01,148.9499969482422,149.5500030517578,146.9499969482422,147.0,50105.0,0.013610071735519869,-1.5365875443806802,-0.4382018619164366,61.94595318634963,58.98763961677988,-2.633130659546879,-6.493658301300229,-9.897018794023893,11.447373706142514,21.937635487439028,2.600006103515625,6.360429979326625,5.192496490478504,-7.6853620780329095,18.070355058989918,-1.2464327937772168,11.631425774734225,3.798132606945188,73.73267741672362,13.12710501178637,6.43892928425571,4,-2.7999954223632812,-8.524993896484375,-16.762496948242188,4.350002288818359,-42.249999999999986,4,-0.22826452297152078,1.1142807318384607,146.9499969482422,3.3333559391000644,149.6999969482422,-1.1550388330451116,150.8000030517578,-0.22826452297152078
5633,2022-04-04,151.0500030517578,152.0500030517578,149.0,150.0,38146.0,0.014098732101655242,1.0,0.5384639461637779,65.70512392059561,60.1590094966065,-4.947749493627384,-7.9415256707165724,-11.69955640040962,8.984805211253956,20.818894572189247,3.100006103515625,5.287850985177158,6.620002746582031,-6.3086039084348045,19.548609401598867,0.1556994190736134,13.084306074090449,1.453163912325806,86.20689655172413,23.620894128553104,6.464303327508418,4,-4.775001525878906,-10.625,-18.862503051757812,2.2499961853027344,-40.35000610351561,0,-0.23568358413946633,-1.5365875443806802,148.9499969482422,1.1142807318384607,146.9499969482422,3.3333559391000644,149.6999969482422,-0.23568358413946633
5634,2022-04-05,151.35000610351562,152.1999969482422,150.3000030517578,151.0,62396.0,0.0019861174822686234,-1.1714215959821428,0.3333381773792743,53.34302680178971,59.88178407349039,-5.014788160955419,-6.852279924163042,-11.773066540099023,8.300344530325162,19.041299870701156,1.899993896484375,4.3030755427032545,5.815005493164051,-5.301513179853288,16.93152416618139,0.2567461566553675,11.373264829672735,0.9130975212863177,85.71443225735307,26.158919676673655,5.558259336508671,4,-5.000007629394531,-10.925003051757812,-19.162506103515625,1.9499931335449219,-40.65000915527342,1,-0.2408325279663801,1.0,151.0500030517578,-1.5365875443806802,148.9499969482422,1.1142807318384607,146.9499969482422,-0.2408325279663801
5635,2022-04-06,143.25,152.14999389648438,142.39999389648438,151.60000610351562,92936.0,-0.0535183731540495,1.063496061771573,-23.85674426715494,39.62500014305109,58.21185275583017,2.992293307827424,1.663817455606221,-3.627898781823376,15.975267323759226,17.571873028077547,9.75,3.7274058769345686,-2.495000457763666,-13.24845499128972,8.258454075762387,-7.871727724526693,2.8817268089993604,-2.75,8.673528967556399,-44.50544402319463,5.376727266763023,4,3.0999984741210938,-2.8249969482421875,-11.0625,10.049999237060547,-23.5500030517578,2,-0.19790574851044396,-1.1714215959821428,151.35000610351562,1.0,151.0500030517578,-1.5365875443806802,148.9499969482422,-0.19790574851044396
5636,2022-04-07,144.10000610351562,145.6999969482422,142.0,144.1999969482422,82255.0,0.005933724980911936,1.3871018551788976,0.011974942711055396,37.67744481048008,56.45625102178015,2.656832669768818,1.476253237526521,-4.412263475190912,14.744714783453105,16.36725596281345,3.6999969482421875,3.4578531795405354,-2.0174949645996207,-11.927473496664646,7.892483567465405,-6.972484230632148,2.9374943014329062,-3.367006225585925,20.588301292359983,-25.800268795035745,4.9549892660325145,4,2.4749908447265625,-3.6750030517578125,-11.812507629394531,8.449993133544922,-22.70000457763672,3,-0.2682165684816753,1.063496061771573,143.25,-1.1714215959821428,151.35000610351562,1.0,151.0500030517578,-0.2682165684816753
5637,2022-04-08,142.75,147.25,140.85000610351562,146.35000610351562,137559.0,-0.00936853606061494,1.3703707889933143,36.00335724095834,41.06892070076161,53.886404802042584,4.70546702162369,3.2778482913579126,-3.0770376033540856,15.684098724383489,14.742896904688635,6.399993896484375,3.1463520970401646,-3.547501373291027,-13.046890372625455,5.951887626043401,-8.297195872958241,1.2021931263761871,9.399993896484375,16.740047833317426,-24.815319948761022,4.749694499667221,4,3.7750015258789062,-2.3249969482421875,-10.462501525878906,9.799999237060547,-24.5,4,-0.2525394259317534,1.3871018551788976,144.10000610351562,1.063496061771573,143.25,-1.1714215959821428,151.35000610351562,-0.2525394259317534
5638,2022-04-11,130.5,144.35000610351562,129.75,142.0,143772.0,-0.08581436077057791,-1.24615478515625,3.19443902852541,32.300901685554464,50.517522642833974,16.749415417269006,15.752682267406783,9.005859883623799,27.40496343928612,13.492262521626486,14.600006103515625,2.832616810277841,-15.427501678466797,-26.712678554126796,-4.142324802806797,-21.070090116296797,-9.784913240636797,21.423994140625013,3.3407576924357856,-36.4067677188592,5.64258843783,4,10.474998474121094,9.925003051757812,1.7874984741210938,22.049999237060547,-12.25,0,-0.18237550231232025,1.3703707889933143,142.75,1.3871018551788976,144.10000610351562,1.063496061771573,143.25,-0.18237550231232025
5639,2022-04-12,131.44999694824222,132.75,127.25,128.69999694824222,138549.0,0.0072796701014730125,1.0560724206971908,-0.2391304347826087,34.17583003537021,47.15707067594002,14.266212644741245,15.195866734959424,7.751283533123484,25.83018061359948,12.02111856801414,5.5,2.6849146021504566,-14.232504272460915,-26.557972116984274,-1.9070364279375553,-20.395238194722594,-8.069770350199235,19.587037426757803,16.867461758033652,-25.040747026208738,6.162733922261686,4,8.275001525878878,8.975006103515597,0.8375015258788778,21.10000228881833,-8.29999542236331,1,-0.15785470126842394,-1.24615478515625,130.5,1.3703707889933143,142.75,1.3871018551788976,144.10000610351562,-0.15785470126842394
5640,2022-04-13,129.94999694824222,133.10000610351562,127.4499969482422,131.35000610351562,72931.0,-0.011411183224223409,1.306121877014384,-0.5090942382812397,35.54286180643649,44.598340343376535,14.1590293406596,16.012545765597253,8.948784667599881,26.757391335610322,12.447527699979853,5.650009155273423,1.7325671799187319,-14.777503967285128,-28.841550019679943,-0.7134579148903128,-21.809526993482535,-7.74548094108772,19.65981536425781,13.49998474121108,-32.31683292938287,7.032023026197406,4,9.775001525878878,10.70000457763669,2.337501525878878,22.60000228881833,-8.500000000000014,2,-0.14813390113173375,1.0560724206971908,131.44999694824222,-1.24615478515625,130.5,1.3703707889933143,142.75,-0.14813390113173375
5641,2022-04-14,129.0,131.60000610351562,128.05000305175778,130.10000610351562,62608.0,-0.007310480727603208,-1.366668701171849,0.7857135072097466,35.70609948162205,41.68280104285126,13.739954632805762,16.007231867004123,9.796612798885235,27.311672153726533,13.275979227390259,3.550003051757841,0.20452503066550776,-14.600000762939459,-29.920576722607336,0.7205751967284186,-22.26028874277341,-6.939712783105506,19.26822357375002,8.75,-40.11955120647479,7.660287979833945,4,10.724998474121094,11.650001525878906,5.462499618530273,23.549999237060547,-9.599998474121094,3,-0.07209304691285112,1.306121877014384,129.94999694824222,1.0560724206971908,131.44999694824222,-1.24615478515625,130.5,-0.07209304691285112
5642,2022-04-19,131.25,132.30000305175778,124.0999984741211,128.05000305175778,103056.0,0.01744186046511631,2.0943395683204913,-2.909071993341682,36.65158855287738,38.45463044643812,9.739370690680005,12.641155044010617,7.529734532152048,24.716536716021267,14.494545058034547,8.20000457763669,-1.4066426201493982,-11.230001068115229,-26.731120873355565,4.271118737125107,-18.98056097073541,-3.4794411654950466,15.757130159325015,35.30863620762344,-15.755411184227725,7.7505599026201715,4,6.899997711181641,7.825000762939453,2.312498092651367,21.299999237060547,-11.849998474121094,1,-0.075047607421875,-1.366668701171849,129.0,1.306121877014384,129.94999694824222,1.0560724206971908,131.44999694824222,-0.075047607421875
5643,2022-04-20,135.19999694824222,138.05000305175778,131.05000305175778,131.5,119765.0,0.030095214843750107,-2.0434843182458615,1.1562501490117527,30.69307342041421,35.93796895961862,3.692963809686063,8.00693029388728,3.597127656288251,20.36103374288851,15.264666545264316,7.0,-2.5083026568532603,-6.585003662109358,-22.082819317150495,8.912811992931779,-14.33391148962994,1.1639041654112248,9.974562676266487,79.56985542438872,32.23858870916185,7.748907827520572,4,2.9249992370605185,3.875003814697237,-1.8999996185303019,17.35000228881833,-14.849998474121122,2,-0.125369802742903,2.0943395683204913,131.25,-1.366668701171849,129.0,1.306121877014384,129.94999694824222,-0.125369802742903
5644,2022-04-21,135.19999694824222,135.19999694824222,135.19999694824222,135.19999694824222,0.0,0.0,1.0,0.0,31.552171445033906,35.040987993172266,1.2976280256511643,7.501565389194695,3.685799602323101,19.96178973359642,15.764924210171586,0.0,-4.074829844900563,-6.020003509521445,-21.617658045791416,9.577651026748512,-13.818830777656416,1.7788237586135267,8.288597784235492,79.56985542438872,35.08410097281052,7.79882726813498,4,0.47500228881833095,3.875003814697237,-1.8999996185303019,17.35000228881833,-14.849998474121122,3,-0.125369802742903,-2.0434843182458615,135.19999694824222,2.0943395683204913,131.25,-1.366668701171849,129.0,-0.125369802742903
5645,2022-04-22,135.19999694824222,135.19999694824222,135.19999694824222,135.19999694824222,0.0,0.0,1.0,0.0,33.92613664353573,34.624175974622894,0.039839368665809616,7.022849158190809,3.6715265282258827,19.489035325870503,16.292216420906517,0.0,-6.179219391863143,-5.487503051757784,-21.14666740151594,10.171661298000373,-13.317085226636863,2.3420791231212945,6.737510083566974,79.56985542438872,35.162043445453996,7.829582174879076,4,0.47500228881833095,3.875003814697237,-2.1999988555908487,17.35000228881833,-14.849998474121122,4,-0.08912718708844602,1.0,135.19999694824222,-2.0434843182458615,135.19999694824222,2.0943395683204913,131.25,-0.08912718708844602
5646,2022-04-25,126.25,128.0,123.6999969482422,127.4499969482422,119206.0,-0.06619820377413532,2.739128127218314,-100.0,23.908058637225807,32.717413523118914,6.919160607812955,15.478743359893855,12.519075336559695,27.918216555156533,16.91853206177325,11.500000000000014,-7.9406631088024255,-13.61999969482423,-30.516977782201877,3.276978392553417,-22.068488738513054,-5.1715106511354065,14.260506347194138,17.77004855163844,-21.98121805675821,8.448489043688825,4,7.775001525878906,12.625,9.875001907348633,25.549999237060547,-2.0,0,-0.03801982615253696,1.0,135.19999694824222,1.0,135.19999694824222,-2.0434843182458615,135.19999694824222,-0.03801982615253696
5647,2022-04-26,119.1999969482422,127.9000015258789,119.1999969482422,127.9000015258789,146237.0,-0.0558416083307548,-1.0000000000000033,7.250022252457209,17.131064934083398,31.031876106288795,11.485068098116514,21.899144872253018,19.527666983226126,34.46339282265875,17.46182143719815,8.700004577636705,-8.771283910121554,-19.557502746582017,-38.78556268390544,-0.3294428092586088,-29.171532715243714,-9.94347277792032,19.62945845905675,0.0,-32.4756029480307,9.614029968661706,4,9.425003051757798,17.4250030517578,18.30000495910643,32.225002288818345,3.0500030517577983,1,0.001677890794943071,2.739128127218314,126.25,1.0,135.19999694824222,1.0,135.19999694824222,0.001677890794943071
5648,2022-04-27,119.1999969482422,119.1999969482422,119.1999969482422,119.1999969482422,0.0,0.0,1.0,-0.0,16.614742427569965,29.080644149866544,10.855128530148662,21.102694431330676,19.522475177169312,34.059622622370384,18.034470845557937,0.0,-9.726947007042043,-18.365002441406247,-39.35016542854443,2.6201605457319346,-28.857583934975352,-7.872420947837156,17.273923443969935,0.0,-24.677904645450894,10.492581493569093,4,9.425003051757798,16.575004577636705,19.05000495910643,32.225002288818345,3.0500030517577983,2,0.001677890794943071,-1.0000000000000033,119.1999969482422,2.739128127218314,126.25,1.0,135.19999694824222,0.001677890794943071
5649,2022-04-28,121.4000015258789,123.6500015258789,119.8000030517578,119.8000030517578,80038.0,0.018456414714439706,-3.8125026822115053,100.0,24.142018309460155,27.81388376131362,7.91160154408314,17.483574579903376,17.096116095443335,31.518031410954734,19.42419364808568,4.4500045776367045,-10.876726350429749,-14.694997787475586,-35.894376582237896,6.504381007286739,-25.29468718485674,-4.095308390094431,13.001048053056849,13.750028610229393,-12.41727486461945,10.599689397381162,4,7.224998474121094,14.299995422363281,17.80000114440918,26.950000762939453,0.8499984741210938,3,-0.00864911893377518,1.0,119.1999969482422,-1.0000000000000033,119.1999969482422,2.739128127218314,126.25,-0.00864911893377518
5650,2022-04-29,120.4000015258789,123.1999969482422,119.5999984741211,122.5,76199.0,-0.008237232186416699,1.0571464694354804,-1.3125002980234965,22.05188240008512,26.296748530031735,8.285815432778463,17.05011179919316,17.834131615031538,32.18392752587465,20.895800772595052,3.599998474121108,-10.621026007494436,-14.229998016357428,-35.52011136017177,7.060115327456899,-24.875054688264584,-3.5849413444502574,12.176921737373618,13.636410925982624,-12.689808561174473,10.645056671907165,4,8.224998474121094,15.299995422363281,19.475000381469727,24.549999237060547,5.599998474121094,4,-0.00041530773358888773,-3.8125026822115053,121.4000015258789,1.0,119.1999969482422,-1.0000000000000033,119.1999969482422,-0.00041530773358888773
5651,2022-05-02,118.5,120.25,111.0999984741211,119.5999984741211,137445.0,-0.015780743370426897,6.624996423723587,0.5238091778049853,21.769497412045297,24.643182847717064,9.543343604412996,17.61242547214519,19.55266615675592,33.73538486186135,22.568129743548155,9.300003051757812,-10.612273935889846,-14.707499694824207,-36.330839094380934,6.9158397047325195,-25.519169394602585,-3.895829995045844,12.471692105451297,44.04762012888225,15.82685230475326,10.811669699778365,5,6.075000762939439,13.14999771118164,21.375001907348633,22.674999237060547,7.849998474121094,0,0.01561180146937624,1.0571464694354804,120.4000015258789,-3.8125026822115053,121.4000015258789,1.0,119.1999969482422,0.01561180146937624
5652,2022-05-03,114.9499969482422,119.1500015258789,112.5,118.9000015258789,147997.0,-0.029957831660403333,1.988761656245553,3.5909182335846284,27.299265617871868,24.26609309187903,11.776457592527365,19.483563619676872,23.022892062013327,36.75378905864936,24.330833450113836,6.650001525878906,-10.731511814095427,-16.557502746582017,-38.3153181313683,5.200312638204267,-27.43641043897516,-5.678595054188875,13.239658048822875,30.677271218526585,-0.6621204970592984,10.878907692393138,5,8.200000762939453,16.70000076293944,24.92500495910643,26.225002288818345,13.0,1,0.08090476988829542,6.624996423723587,118.5,1.0571464694354804,120.4000015258789,-3.8125026822115053,121.4000015258789,0.08090476988829542
5653,2022-05-04,115.4499969482422,116.4000015258789,112.5500030517578,114.8499984741211,98685.0,0.004349717383856255,2.079989379915234,-0.15189817184467372,26.33136308375586,23.686003273959244,9.141642455830535,17.054125696589765,22.556888862227552,35.69415324730592,26.61508841029974,3.849998474121108,-10.827651580214834,-14.277502441406241,-35.108794461294465,6.553789578481982,-24.693148451350353,-3.8618564314621295,10.347106135610716,34.66133399475012,1.429734732625164,10.415646009944115,5,7.700000762939453,16.20000076293944,24.42500495910643,24.475002288818345,7.9500045776367045,2,0.05889998468173485,1.988761656245553,114.9499969482422,6.624996423723587,118.5,1.0571464694354804,120.4000015258789,0.05889998468173485
5654,2022-05-05,114.9000015258789,120.5500030517578,114.3499984741211,117.9000015258789,108314.0,-0.004763927560863079,-2.024387974603451,-5.000012715689771,27.09285217437754,22.92674944405278,7.274222188153004,15.529573814765769,23.043313250333483,35.71634940645731,28.762121934472262,6.2000045776367045,-11.207778683742646,-13.004997634887701,-32.183492767708344,6.173497497932956,-22.594245201298037,-3.415750068477365,8.839506912611554,31.40498785917267,-4.143968766555993,9.589247566410329,5,4.649997711181641,16.749996185302734,26.774999618530273,21.174999237060547,5.4499969482421875,3,0.06396865427774312,2.079989379915234,115.4499969482422,1.988761656245553,114.9499969482422,6.624996423723587,118.5,0.06396865427774312
5655,2022-05-06,114.9000015258789,114.9000015258789,114.9000015258789,114.9000015258789,0.0,0.0,1.0,-0.0,27.899689969164342,23.370264036490394,4.572714057456665,14.015337126278894,22.9881025018621,34.97082869414572,29.866987956631085,0.0,-11.74789868505043,-11.58749771118164,-30.172123507572792,6.997128085209511,-20.879810609377216,-2.295184812986065,7.069975517599843,40.211653026607664,1.2202302102062106,9.292312898195574,5,4.599998474121094,16.749996185302734,26.774999618530273,21.174999237060547,1.400001525878892,4,0.06396865427774312,-2.024387974603451,114.9000015258789,2.079989379915234,115.4499969482422,1.988761656245553,114.9499969482422,0.06396865427774312
5656,2022-05-09,105.4499969482422,112.75,104.75,111.8499984741211,113786.0,-0.0822454695573549,-1.0512832551319935,-100.0,17.007673881874382,23.35655391957828,12.026690896241618,21.524908738425495,32.317081510850116,43.72456261140239,31.299080760964486,10.150001525878906,-12.728379551009823,-19.10500183105468,-38.01353204200477,-0.19647162010458885,-28.55926693652974,-9.650736725579634,15.100006103515597,4.430359576192138,-33.57998541651406,9.454265105475047,5,8.750003814697251,23.025001525878892,36.22500419616698,30.62500381469725,7.300003051757798,0,0.19487912419612785,1.0,114.9000015258789,-2.024387974603451,114.9000015258789,2.079989379915234,115.4499969482422,0.19487912419612785
5657,2022-05-10,106.6999969482422,108.6500015258789,105.4499969482422,107.0999984741211,101741.0,0.011853959565437666,-1.206898547521907,0.06250022351736254,10.851658198180559,22.7162112274239,9.85327533924773,18.377900228892514,30.833969573365422,41.698656219168,33.0982667353765,3.2000045776367045,-14.029682356087136,-16.052501678466783,-34.526052216132186,2.4210488591986206,-25.289276947299484,-6.815726409634081,11.322005615234346,12.34175045317639,-19.568413999556718,9.236775268832702,5,7.500003814697251,21.775001525878892,34.55000495910643,29.37500381469725,5.400001525878892,1,0.18416121919301154,-1.0512832551319935,105.4499969482422,1.0,114.9000015258789,-2.024387974603451,114.9000015258789,0.18416121919301154
5658,2022-05-11,106.6999969482422,106.6999969482422,106.6999969482422,106.6999969482422,0.0,0.0,1.0,-0.0,10.851658198180559,21.239504548392834,8.821340845934174,17.39530835360584,30.368773930582577,40.92205784019028,33.67238163239751,0.0,-14.12475697709452,-14.862501525878898,-34.27697987427344,4.551976822515627,-24.569740700076167,-5.155262351681628,9.1984852050781,12.34175045317639,-12.980469127276086,9.707239174197264,5,7.275001525878892,21.775001525878892,36.58750534057616,29.37500381469725,-1.0499954223632955,2,0.19915651928563682,-1.206898547521907,106.6999969482422,-1.0512832551319935,105.4499969482422,1.0,114.9000015258789,0.19915651928563682
5659,2022-05-12,110.6999969482422,111.5500030517578,106.75,110.8499984741211,141922.0,0.03748828598317866,5.193509644964975,-100.0,19.678224693171856,20.975764803180247,3.5134003369119853,12.39664692114684,25.917900864474532,36.120917214143375,33.696053392317516,4.850006103515597,-13.071543838988731,-9.82500152587889,-29.23244743088803,9.582444379130237,-19.528724478383467,-0.12127857337432602,3.4147280605468495,58.620650775980856,38.50140791342656,9.703722952504565,5,1.9500045776367045,17.775001525878892,32.65000534057616,25.37500381469725,-4.25,3,0.11472452509257614,1.0,106.6999969482422,-1.206898547521907,106.6999969482422,-1.0512832551319935,105.4499969482422,0.11472452509257614
5660,2022-05-13,110.6999969482422,110.6999969482422,110.6999969482422,110.6999969482422,0.0,0.0,1.0,-0.0,25.2782241396375,21.365623328468278,2.2269424561188487,11.468539032680908,25.47707472188027,35.368326676922706,33.788130045259926,0.0,-11.993997131366413,-8.862501525878898,-28.211128445129518,10.486125393371722,-18.536814985504222,0.8118119337464123,1.916372059140599,74.37496185302751,51.72958918461016,9.674313459625314,5,1.9500045776367045,17.749999999999986,32.68750381469725,25.37500381469725,-3.9499969482422017,4,0.08717255457911843,5.193509644964975,110.6999969482422,1.0,106.6999969482422,-1.206898547521907,106.6999969482422,0.08717255457911843
5661,2022-05-16,119.6999969482422,122.4000015258789,118.6500015258789,121.1999969482422,189910.0,0.08130081524941635,-1.0833386315374376,-100.0,50.7485027888399,23.971094125242498,-7.3587927990293736,1.8299025139153855,16.173649881307583,25.666018852377974,33.20787425336818,11.700004577636705,-11.507744282596178,0.6024986267089929,-18.231303266516207,19.436300519934193,-8.814402319903607,10.019399573321593,-14.949996948242202,84.07077375543011,56.14182280373481,9.416900946612596,5,-6.124996185302749,6.300003051757798,23.68750381469725,16.37500381469725,-11.949996948242202,0,-0.028404293927881574,1.0,110.6999969482422,5.193509644964975,110.6999969482422,1.0,106.6999969482422,-0.028404293927881574
5662,2022-05-17,121.4000015258789,122.75,118.0999984741211,120.1500015258789,110497.0,0.014202210701574014,1.3544329713713992,-0.8333333333333334,53.133908428608336,26.949154719114997,-8.993398772950925,-0.6807795045019276,14.251418041066785,23.225745648167106,32.215456546257734,4.650001525878906,-10.799444234170082,2.7950031280517607,-15.197097745690343,20.787104001793878,-6.201047308819298,11.79105356492282,-16.29700149536133,91.58879615307461,57.643235534924415,8.996050436871057,5,-7.650001525878906,4.599998474121094,22.099998474121094,14.674999237060547,-12.800003051757812,1,-0.07125207098152286,-1.0833386315374376,119.6999969482422,1.0,110.6999969482422,5.193509644964975,110.6999969482422,-0.07125207098152286
5663,2022-05-18,118.25,122.4000015258789,118.25,121.5500030517578,105937.0,-0.0259472939562313,-1.515150113978425,-2.6400024414062386,45.63106713928688,29.008956381882697,-6.039573694503929,1.1955584303208298,17.136395172210086,25.60565430178346,32.280061120751355,4.150001525878906,-9.986633823381567,0.4925014495849638,-15.716764730361888,16.701767629531815,-7.612131640388469,8.597134539558397,-12.441119970703127,71.875,33.91354223861815,8.104633089973426,5,-4.5,6.3000030517578125,25.22500228881836,17.825000762939453,-7.800003051757798,2,-0.05200846956345795,1.3544329713713992,121.4000015258789,-1.0833386315374376,119.6999969482422,1.0,110.6999969482422,-0.05200846956345795
5664,2022-05-19,118.25,118.25,118.25,118.25,0.0,0.0,1.0,-0.0,46.93295168232994,31.1237632389011,-6.162450598955417,-0.1469355238399288,17.13509338651113,24.81417112071358,32.34815700672773,0.0,-9.431558652581288,1.3400012969970732,-12.649868424612436,15.329871018606582,-5.654933563807674,8.33493615780182,-11.763475171875001,62.65561111751287,20.724214354571593,6.994934860804751,5,-4.5,3.150001525878892,22.450000762939453,17.825000762939453,-4.099998474121094,3,-0.10655389830123552,-1.515150113978425,118.25,1.3544329713713992,121.4000015258789,-1.0833386315374376,119.6999969482422,-0.10655389830123552
5665,2022-05-20,123.1500015258789,126.9000015258789,121.5500030517578,123.1500015258789,129086.0,0.041437645039145155,-2.34375223517629,0.0,56.110381367359565,35.46850851506612,-10.917178921288482,-6.320009757300369,11.974769955618854,19.133564246968263,32.4041099548829,8.650001525878906,-8.740235701042337,6.842502593994141,-4.6448510050118585,18.32985619300014,1.098825794491134,12.586179393497147,-16.012937690878914,57.38637841436961,15.073182408776937,5.743676799503002,5,-6.975002288818359,-1.7500000000000142,16.924999237060547,12.924999237060547,-8.75,4,-0.1356070188446351,1.0,118.25,-1.515150113978425,118.25,1.3544329713713992,121.4000015258789,-0.1356070188446351
5666,2022-05-23,121.4499969482422,126.6999969482422,120.0500030517578,124.8499984741211,85487.0,-0.01380434069486769,-1.1451630170615699,-100.0,58.97789752504211,40.81586844027296,-7.497318827843046,-5.268148089636199,13.466702458553002,20.029564573878062,31.19364684027094,6.649993896484403,-8.072939710849468,5.382498168945332,-5.40976609042859,16.174762428319255,-0.013633960741628925,10.778630298632294,-13.12715685178948,38.06815127696963,-5.480751263381677,5.396132129686958,5,-4.649997711181655,-0.04999542236330967,18.7375030517578,14.625003814697251,-7.0499954223632955,0,-0.12103744189064769,-2.34375223517629,123.1500015258789,1.0,118.25,-1.515150113978425,118.25,-0.12103744189064769
5667,2022-05-24,119.4000015258789,121.75,119.0,120.0,72639.0,-0.016879336960683,-2.9285671467730423,0.1764700602497511,55.23179308520322,45.74699453883103,-3.862566626265732,-3.375462263085879,15.199919882111828,21.258666093207864,29.49232872686711,2.75,-7.483240200433173,3.322502517700201,-7.482346558872933,14.127351594273335,-2.079922020586366,8.724927055986768,-9.96253174366062,13.294812982845771,-30.08210170278356,5.4024245382865645,5,-2.575000762939453,1.9999999999999858,20.787498474121094,16.674999237060547,-6.599998474121108,1,-0.0975712008123708,-1.1451630170615699,121.4499969482422,-2.34375223517629,123.1500015258789,1.0,118.25,-0.0975712008123708
5668,2022-05-25,119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,0.0,0.0,1.0,-0.0,56.0483851120208,49.78812347425869,-2.091570706176114,-3.541273064928191,14.916908008572534,20.4541874423864,27.699069268570998,0.0,-5.369699460873349,3.312502288818365,-7.504878038556399,14.129882616193129,-2.096187874869017,8.721192452505747,-8.914779839040989,13.294812982845771,-30.291252349946745,5.4086901636873845,5,-0.6000022888183594,1.9999999999999858,19.21249771118164,16.674999237060547,-5.5,2,-0.09045228570970332,-2.9285671467730423,119.4000015258789,-1.1451630170615699,121.4499969482422,-2.34375223517629,123.1500015258789,-0.09045228570970332
5669,2022-05-26,120.3499984741211,120.8000030517578,118.0500030517578,118.6500015258789,63696.0,0.007956423250432554,1.1153796495181987,100.0,57.14285142902625,53.32863761752411,-1.7084204997567412,-4.821149792951147,13.739071526752042,18.744171843082313,26.733971107262466,2.75,-2.997736581742245,4.314999389648435,-6.4035605126932325,15.033559291990102,-1.044280561522399,9.674279340819268,-8.879889996940719,25.988653321114924,-17.279689196833232,5.359279951170834,5,2.1250038146972656,-0.3749999999999858,18.25,15.72500228881836,-4.599998474121094,3,-0.0822600885035133,1.0,119.4000015258789,-2.9285671467730423,119.4000015258789,-1.1451630170615699,121.4499969482422,-0.0822600885035133
5670,2022-05-27,120.3499984741211,120.3499984741211,120.3499984741211,120.3499984741211,0.0,0.0,1.0,0.0,75.95818667131695,56.129713604466,-0.21860313298343215,-5.085841720116051,13.097112935977748,17.978832551058076,25.697286255480567,0.0,-0.4514175941370411,4.317499542236334,-6.396795863625442,15.03179494809811,-1.0396481606945542,9.674647245167222,-7.954096414018807,26.589561216893777,-20.69960131897242,5.357147702930888,5,2.1250038146972656,-0.3749999999999858,17.025001525878906,15.72500228881836,-7.6999969482421875,4,-0.051516385765267625,1.1153796495181987,120.3499984741211,1.0,119.4000015258789,-2.9285671467730423,119.4000015258789,-0.051516385765267625
5671,2022-05-30,120.3499984741211,120.3499984741211,120.3499984741211,120.3499984741211,0.0,0.0,1.0,0.0,74.86338661123473,58.544100069202266,-0.1304190260436684,-5.2071093661980825,12.361323746969816,17.224085506956783,23.85308921190895,0.0,1.7105208962788936,4.224999618530276,-6.6102519610684425,15.060251198128995,-1.192626171269083,9.642625408329636,-7.083850446072205,62.16208971350583,10.020540250806128,5.41762578979936,5,2.1250038146972656,-3.9749984741210938,17.025001525878906,15.72500228881836,-5.099998474121094,0,-0.0494391111232263,1.0,120.3499984741211,1.1153796495181987,120.3499984741211,1.0,119.4000015258789,-0.0494391111232263
5672,2022-05-31,124.25,127.25,123.5500030517578,127.0,591471.0,0.03240549709452245,1.276921198918278,-100.0,77.99043003980425,62.139584835926414,-4.004778939507673,-8.827231045628196,7.687981672233207,12.724863872017124,22.263587433012923,6.900001525878906,3.5583431818876363,7.660000991821292,-3.7461213350504607,19.066123318693045,1.9569398283854156,13.363062155257168,-10.16582076208131,67.39129353110063,9.793352122390317,5.703061163435876,5,-1.5999984741210938,-7.924999237060547,12.200000762939453,11.825000762939453,-3.9499969482422017,1,-0.07927564164282574,1.0,120.3499984741211,1.0,120.3499984741211,1.1153796495181987,120.3499984741211,-0.07927564164282574
5673,2022-06-01,122.25,124.75,120.1999969482422,124.5500030517578,111882.0,-0.01609657947686116,2.370376440403048,0.8363647460937448,69.67632137966457,64.66662591340804,-1.539616378235408,-6.631681073870084,9.022138489255639,14.279577308393385,20.37774305317382,4.550003051757798,3.7730910656393775,5.320000839233401,-6.345487897788075,16.985489576254864,-0.5127435292773299,11.152745207744132,-7.112555101114808,45.65215588516771,-11.328295559170591,5.832744368510733,6,0.40000152587890625,-6.25,10.375,13.825000762939453,0.40000152587890625,2,-0.0773005885336785,1.276921198918278,124.25,1.0,120.3499984741211,1.0,120.3499984741211,-0.0773005885336785
5674,2022-06-02,122.25,122.25,122.25,122.25,0.0,0.0,1.0,-0.0,69.67632137966457,66.17395258144194,-1.0197883459488253,-6.379905487460135,8.42638585386345,13.786658854806092,19.210078080804887,0.0,3.7630036195789103,4.952500915527338,-6.9052314065332325,16.810233237587923,-0.9763652455029472,10.881367076557623,-6.143550693025617,29.078044884628312,-24.640389996663572,5.9288661610302915,6,0.40000152587890625,-6.25,9.950000762939453,13.825000762939453,5.099998474121094,3,-0.06830264600508051,2.370376440403048,122.25,1.276921198918278,124.25,1.0,120.3499984741211,-0.06830264600508051
5675,2022-06-03,122.25,122.25,122.25,122.25,0.0,0.0,1.0,0.0,56.26536188438113,65.8725597324796,-1.2973047109353644,-6.114523635506288,7.839304541640274,13.28155102752612,17.97931104239822,0.0,4.34052917991707,4.585000991821289,-7.4146110374258,16.584613021068378,-1.4148050228022555,10.584807006444834,-5.252066637583567,29.078044884628312,-19.941754446507176,5.999806014623545,6,0.40000152587890625,-6.25,9.912498474121094,13.825000762939453,3.8499984741210938,4,-0.053169734151329195,1.0,122.25,2.370376440403048,122.25,1.276921198918278,124.25,-0.053169734151329195
5676,2022-06-06,126.0,128.39999389648438,125.6999969482422,128.0,65258.0,0.030674846625766916,-1.0769158538446306,-100.0,60.267853037435465,66.4321219493943,-4.843341591954655,-8.691656949379691,3.6384674557419316,9.201195987777055,16.06947405686478,6.149993896484375,4.997418400029204,7.307500839233398,-3.772178112862264,18.38717979132906,1.7676613631855673,12.84734031528123,-8.181901306576876,70.73177085756282,25.97732811946048,5.539839476047828,6,-2.7750015258789062,-9.425003051757812,6.162498474121094,10.075000762939453,0.09999847412109375,0,-0.10595236884223092,1.0,122.25,1.0,122.25,2.370376440403048,122.25,-0.10595236884223092
5677,2022-06-07,126.3499984741211,126.3499984741211,123.5,124.5500030517578,98434.0,0.002777765667627774,2.1666730245116117,-0.8999977111816477,70.66326302222917,68.05599727275079,-4.5860825661470415,-7.899033512617905,2.869477528905435,8.604948211469264,13.90895206458102,2.8499984741210938,4.901986222788722,6.674999237060547,-3.3630092192800873,16.71300769340118,1.6559950088902298,11.694003465230864,-7.47371026039184,75.00004652071564,32.28504395699114,5.019004228170319,6,-3.125,-9.775001525878906,1.7625007629394531,6.225002288818359,-0.34999847412109375,1,-0.0878511959491205,-1.0769158538446306,126.0,1.0,122.25,1.0,122.25,-0.0878511959491205
5678,2022-06-08,127.9499969482422,128.35000610351562,124.6500015258789,127.1500015258789,66661.0,0.012663225116293253,3.624966025644082,0.44444303159001664,72.87735458623847,69.80427540132992,-5.41518487633742,-8.248303455022906,0.8088601574992111,6.7686977576989165,11.726570873852078,3.7000045776367188,4.863478059606706,7.212497711181655,-1.446716342501574,15.871711764864884,2.8828906843400404,11.54210473802327,-8.121338166237436,92.68296918962126,50.32199854575106,4.329607026841614,6,-3.6500015258789205,-11.375000000000014,-0.5499992370605611,4.625003814697251,-0.6999969482422017,2,-0.059788933794026944,2.1666730245116117,126.3499984741211,-1.0769158538446306,126.0,1.0,122.25,-0.059788933794026944
5679,2022-06-09,123.4000015258789,127.0,122.9499969482422,127.0,94235.0,-0.035560730995592316,1.2500026490964382,-4.500023841994255,50.59952064694367,66.98664584306623,-0.43253391285288956,-2.8438787482912176,4.586024485885659,11.1326220596888,10.27421918238093,5.0,5.048596240127466,2.0275020599365234,-5.2913618662400665,9.346365986113113,-1.6319299031517716,5.686934023024818,-2.7142092324261853,18.69923036080249,-20.862197532267125,3.659431963088293,6,0.899993896484375,-6.825004577636719,3.9999961853027344,9.174999237060547,8.499992370605469,3,-0.0060777957109078296,3.624966025644082,127.9499969482422,2.1666730245116117,126.3499984741211,-1.0769158538446306,126.0,-0.0060777957109078296
5680,2022-06-10,120.3499984741211,124.8000030517578,119.4000015258789,122.4499969482422,110345.0,-0.024716393954972382,-1.7000059127920324,0.5833331567269076,47.52252476719163,63.94877230483921,2.925071674569594,1.0183580637988996,6.847282948705754,13.981719534699323,8.514797078771652,5.400001525878892,5.150867885598217,-1.5050010681152344,-6.874005197520347,3.8640030612898784,-4.189503132817791,1.179500996587322,8.049995422363281,10.555530595169573,-27.9887802214853,2.684502064702553,6,3.549999237060547,-3.7750015258789062,5.25,12.22500228881836,10.049995422363281,4,0.05816368997715626,1.2500026490964382,123.4000015258789,3.624966025644082,127.9499969482422,2.1666730245116117,126.3499984741211,0.05816368997715626
5681,2022-06-13,116.3000030517578,119.5500030517578,114.9000015258789,118.5999984741211,97793.0,-0.03365181116503435,1.214284027516661,1.0952367112199404,43.595041648000375,60.12706248352767,7.085249444317824,5.060003229340211,10.133864559711142,17.75651936908328,8.45668264846627,5.4499969482421875,5.033874343631297,-5.384996795654317,-11.235060713915217,0.4650671226065839,-8.310028754784767,-2.4599648365238664,11.919990997314457,10.40892973528552,-30.035092804118563,2.925031959130448,6,5.349994659423842,0.2749938964843892,9.274995803833022,16.274997711181655,14.149993896484418,0,0.08426479075844862,-1.7000059127920324,120.3499984741211,1.2500026490964382,123.4000015258789,3.624966025644082,127.9499969482422,0.08426479075844862
5682,2022-06-14,112.75,118.6999969482422,112.3499984741211,117.5999984741211,96861.0,-0.030524531028412016,-1.2477864634322593,2.1086991856434283,38.01801197444112,56.609472549613955,9.870405808829005,8.357222138228309,12.798986673261084,21.054992938340746,8.4628619566061,6.349998474121108,4.224875912065258,-8.502499771118167,-15.589512343227256,-1.4154871990090925,-12.046006057172704,-4.95899348506363,14.937194348144516,2.5000083446462895,-39.66891558163454,3.5435062860545394,6,7.624996185302734,4.174995422363281,8.587499618530273,16.650001525878906,18.050003051757784,1,0.11840353413854632,1.214284027516661,116.3000030517578,-1.7000059127920324,120.3499984741211,1.2500026490964382,123.4000015258789,0.11840353413854632
5683,2022-06-15,112.0999984741211,114.0999984741211,109.9499969482422,113.4000015258789,107610.0,-0.0057649802738705125,2.0740786789264476,0.2680419506716229,34.972675924963454,52.753511943536054,9.978571165134085,8.983443056747205,12.470610027283982,21.573272298661607,8.591359983242263,4.150001525878892,3.4367330764061705,-8.845001220703125,-16.9422320451323,-0.7477703962739497,-12.893616632917713,-4.796385808488537,14.666964121582012,12.60997736687932,-30.300045504189228,4.0486154122145885,6,7.0749969482421875,5.4499969482421875,9.23750114440918,17.300003051757812,25.29999542236328,2,0.12399644705693547,-1.2477864634322593,112.75,1.214284027516661,116.3000030517578,-1.7000059127920324,120.3499984741211,0.12399644705693547
5684,2022-06-16,105.6500015258789,111.9499969482422,104.75,111.5,102867.0,-0.0575378861377166,1.133334840375927,4.499988262497506,28.318584668290086,49.64831447508149,15.45107479774461,15.221493837649746,17.83743576241656,27.81278552250251,8.967678223000162,7.349998474121094,1.8802036431428775,-14.66499824523926,-25.22978978098078,-4.100206709497741,-19.947394013110028,-9.382602477368494,19.77160381802733,4.488784982005289,-38.813245404297994,5.282395767870763,6,10.924995422363281,10.924995422363281,15.574996948242188,23.75,33.599998474121094,3,0.20444863381123746,2.0740786789264476,112.0999984741211,-1.2477864634322593,112.75,1.214284027516661,116.3000030517578,0.20444863381123746
5685,2022-06-17,106.4499969482422,109.3499984741211,105.3499984741211,106.1999969482422,220587.0,0.007572128829239411,-3.102570523103348,-0.042735053881797824,29.971173192366166,46.282016714518235,13.604848899657782,13.814503800459192,16.202359857340426,26.75931496643527,9.409668712053856,4.0,0.7609080690886003,-13.030002593994126,-25.17324378625868,-0.8867614017295722,-19.101623190126404,-6.958381997861849,16.90444786127341,11.486463497994299,-28.214177569380773,6.07162059613228,6,10.10000610351561,10.124999999999986,14.112503051757798,22.950004577636705,29.150009155273423,4,0.23907935817618098,1.133334840375927,105.6500015258789,2.0740786789264476,112.0999984741211,-1.2477864634322593,112.75,0.23907935817618098
5686,2022-06-20,106.75,109.0999984741211,105.5999984741211,106.8000030517578,73826.0,0.002818253267810489,-1.9787156678137783,-0.20001220703119316,21.864943486040687,40.859981210497295,11.496000299431017,13.024521417940178,15.02614240429972,26.209798147808357,10.09572520151936,3.5,-0.4432676097484034,-11.994999694824216,-25.354754338457894,1.3647549488094626,-18.674877016641048,-5.315122373007384,14.744000328564056,14.336920699126132,-20.957982088768937,6.679877321816837,6,9.800003051757812,9.824996948242188,13.799999237060547,22.650001525878906,27.699996948242216,0,0.2215456102715163,-3.102570523103348,106.4499969482422,1.133334840375927,105.6500015258789,2.0740786789264476,112.0999984741211,0.2215456102715163
5687,2022-06-21,107.75,109.4000015258789,107.0500030517578,107.75,96188.0,0.00936768149882905,-2.3571553133514507,-0.0,25.913613936297352,35.64178780494828,8.470935981418279,11.707217018450592,13.187003837796937,24.930833515504446,10.952704472232602,2.6500015258789062,-1.1532991854264907,-10.412499618530276,-24.639747928644226,3.8147486915836737,-17.526123773587244,-3.2988754634733084,12.069600295707644,32.085566733549676,-1.820758656236947,7.113624155056974,6,8.125,8.824996948242188,12.037500381469727,21.650001525878906,29.800003051757784,1,0.2106728255057282,-1.9787156678137783,106.75,-3.102570523103348,106.4499969482422,1.133334840375927,105.6500015258789,0.2106728255057282
5688,2022-06-22,108.5999984741211,108.5999984741211,104.5500030517578,106.1999969482422,82187.0,0.007888616929198067,2.374994039539324,100.0,27.948293640336672,33.124984804214165,5.126605553264142,10.547394241346183,11.88535716772877,23.799190811350968,11.97857797110679,4.0499954223632955,-2.353287529175134,-9.022500991821289,-23.858781825528865,5.813779841886273,-16.440641408675077,-1.604360574967501,9.712641792015788,54.729713010808986,19.377679192823898,7.418140416853784,6,6.0750045776367045,7.875,11.275001525878906,20.800003051757812,30.900001525878906,2,0.20441993452630536,-2.3571553133514507,107.75,-1.9787156678137783,106.75,-3.102570523103348,106.4499969482422,0.20441993452630536
5689,2022-06-23,110.4499969482422,111.3499984741211,105.75,107.4499969482422,104189.0,0.017034976980795813,1.333331214058436,1.2499992052719158,32.01218377543525,31.401613582907903,1.3929520940503721,8.34556555349873,9.565269707492448,21.603594280973184,12.650300193005595,5.599998474121094,-3.8883068447193807,-6.677502441406233,-21.788686014510162,8.433681131697682,-14.23309422795819,0.8780893451457246,6.211126852169187,86.76467453317635,48.52800367186914,7.555591786551959,6,1.6000061035155966,6.025001525878892,8.700004577636705,18.950004577636705,31.650009155273423,3,0.24400178988570875,2.374994039539324,108.5999984741211,-2.3571553133514507,107.75,-1.9787156678137783,106.75,0.24400178988570875
5690,2022-06-24,114.1500015258789,115.4499969482422,111.0999984741211,111.0999984741211,118609.0,0.03349936333063508,-1.8524551617179972,1.0166676839192708,31.90839506155585,30.103097295525178,-3.6643561970353886,4.381920328784247,5.476835185293481,17.588772181178115,13.084453084415,5.0,-5.710511373842024,-2.6674980163574276,-17.75469281492147,12.419696782206614,-10.211095415639448,4.876099382924593,-9.599998474121108,88.07342981373057,51.71866859125622,7.54359739928202,6,-2.5250015258789062,2.3249969482421875,3.424999237060547,15.25,27.74999237060547,4,0.21988609845467844,1.333331214058436,110.4499969482422,2.374994039539324,108.5999984741211,-2.3571553133514507,107.75,0.21988609845467844
5691,2022-06-27,114.4000015258789,116.8000030517578,112.9499969482422,114.8000030517578,71956.0,0.0021901007153584118,-1.3333294801162467,-0.13114791004827311,31.69984811309733,29.401079088709203,-4.707230059110856,3.861275644347984,4.863927605222585,17.12999056103638,13.457297254647274,3.8500061035155966,-6.74151433750157,-2.1199981689453153,-17.148441359654385,12.908445021763768,-9.634219764299857,5.394223426409226,-9.631998596191423,80.4081508091519,46.920024722161855,7.514221595354541,6,-3.724998474121108,2.0749969482421875,4.38749885559082,15.0,25.79999542236331,0,0.1853147228572456,-1.8524551617179972,114.1500015258789,1.333331214058436,110.4499969482422,2.374994039539324,108.5999984741211,0.1853147228572456
5692,2022-06-28,114.4000015258789,116.3499984741211,112.75,114.75,86460.0,0.0,1.02817076971019,0.8749928474699428,28.180358421882218,28.646377143922397,-4.971354629640118,3.252246491490766,4.421002334533597,16.949426833768086,12.846960086424891,3.5999984741210938,-7.560676356332934,-1.6274982452392521,-16.228849022832748,12.973852532354243,-8.928173634036,5.673177143557496,-9.150718591308603,80.4081508091519,52.160245233515845,7.300675388796745,6,-3.724998474121108,2.0749969482421875,4.69999885559082,15.0,25.599998474121094,1,0.175262195410266,-1.3333294801162467,114.4000015258789,-1.8524551617179972,114.1500015258789,1.333331214058436,110.4499969482422,0.175262195410266
5693,2022-06-29,112.8000030517578,114.4000015258789,110.4499969482422,113.3000030517578,100527.0,-0.013986000461365111,1.9259326238929888,1.4285776566757493,31.13879172647775,28.959733483721028,-3.644920584180568,4.329975139245377,5.423011566361183,18.352136193057405,12.943777747336387,3.9500045776367045,-8.062922563530051,-2.7549968719482507,-17.11817688473043,11.60818314083393,-9.936586878339341,4.4265931344428395,-7.088691312499989,63.800914974736656,32.926402815009915,7.181590006391087,6,-2.125,3.6749954223632955,6.312498092651381,16.599998474121108,28.599990844726577,2,0.21941488768084128,1.02817076971019,114.4000015258789,-1.3333294801162467,114.4000015258789,-1.8524551617179972,114.1500015258789,0.21941488768084128
5694,2022-06-30,113.9000015258789,113.9000015258789,110.8499984741211,111.0500030517578,109547.0,0.009751759258520343,1.1403541647147006,-5.699996948242216,37.667306971896984,29.814859459224454,-3.8572152520309686,2.7113537797145426,3.725476685551911,17.0943698019708,13.045827554948369,3.0500030517578125,-8.086121077201923,-1.2374984741210966,-15.26273389068271,12.787736942440517,-8.25011618240191,5.7751192341597175,-7.745142134121096,54.33072852838134,20.0232226617862,7.012617708280807,6,-3.224998474121108,2.5749969482421875,6.19999885559082,15.5,22.099998474121094,3,0.22475854373280746,1.9259326238929888,112.8000030517578,1.02817076971019,114.4000015258789,-1.3333294801162467,114.4000015258789,0.22475854373280746
5695,2022-07-01,115.75,115.75,111.25,112.3000030517578,67330.0,0.01624230420840478,1.6086979597432982,1.2105258931081089,48.85176801285946,32.81339551775987,-4.748647250703115,0.3683067387834882,1.28711904236404,15.043866137359657,13.021334172352853,4.5,-7.920025802430985,0.9375,-12.68936460695528,14.564364606955294,-5.87593230347764,7.75093230347764,-9.169334861842188,83.46453476357325,44.22827097646313,6.8134323034776445,7,-5.074996948242202,0.7249984741210938,5.475000381469727,13.650001525878906,18.100006103515625,4,0.22764584106708963,1.1403541647147006,113.9000015258789,1.9259326238929888,112.8000030517578,1.02817076971019,114.4000015258789,0.22764584106708963
5696,2022-07-04,112.6500015258789,116.8499984741211,112.5999984741211,115.5,47820.0,-0.026781844268864763,-1.8813514610914415,-0.8260872449679089,49.78723722002954,35.46602032706345,-0.80877176313588,2.5474870692564195,4.039134698237717,17.93128108716067,12.046178366119081,4.25,-6.904649037760805,-1.4949985504150334,-14.082707306976033,11.092710206145966,-7.788852928695533,4.7988558278654665,-5.660562871177092,34.37506332991983,-9.115320326747643,6.293854378280501,7,-1.9500007629394531,3.8249969482421875,8.57499885559082,16.75,21.849998474121094,0,0.259653723696452,1.6086979597432982,115.75,1.1403541647147006,113.9000015258789,1.9259326238929888,112.8000030517578,0.259653723696452
5697,2022-07-05,115.25,117.1999969482422,111.5999984741211,113.5,65355.0,0.023080323470069386,-1.0180163585126176,-0.6140354164714701,56.188610703160656,38.603833334043884,-2.4954363999509326,-0.9768151803774288,1.3414684055412351,15.203511932333129,11.509307119456308,5.599998474121108,-5.855127838874836,1.6599998474121094,-9.567203923121681,12.8872036179459,-3.953602037854793,7.273601732679012,-7.66892775613303,71.11115632233775,22.73498291937213,5.613601885266898,7,-3.7750015258789062,1.2249984741210938,4.17500114440918,14.150001525878906,22.850006103515625,1,0.21648587373745953,-1.8813514610914415,112.6500015258789,1.6086979597432982,115.75,1.1403541647147006,113.9000015258789,0.21648587373745953
5698,2022-07-06,120.3000030517578,120.3000030517578,114.4000015258789,116.75,116973.0,0.04381781389811534,2.3239416641951935,2.0285731724330276,80.45738942689431,43.986633961983785,-6.382441895179014,-6.987578960123145,-3.7495346869602315,10.07216869164371,10.67784731726798,5.900001525878892,-4.38456587906478,7.092502593994126,-2.473077224501239,16.65808241248949,2.3097126847464438,11.875292503241809,-11.949416831540816,100.0,44.169165160849,4.782789909247681,7,-4.925003051757798,-3.8250045776367045,-0.8125019073486186,9.099998474121108,20.849990844726577,2,0.16375724396088742,-1.0180163585126176,115.25,-1.8813514610914415,112.6500015258789,1.6086979597432982,115.75,0.16375724396088742
5699,2022-07-07,122.6500015258789,123.1500015258789,116.9499969482422,120.1500015258789,197222.0,0.019534483911110456,2.5428597586495454,0.7042247467258134,81.64063582662553,49.512438491435965,-7.621342765791951,-9.904452945953835,-6.184994920252734,7.531520783141502,10.314928858177828,6.2000045776367045,-3.0031259667074437,9.480001068115229,0.0781856734066082,18.88181646282385,4.7790933707609184,14.180908765469539,-13.10447362250784,95.79831986649202,32.938917647533344,4.7009076973543085,7,-5.850002288818359,-6.1750030517578125,-3.325000762939453,6.75,16.95000457763672,3,0.1528739676913029,2.3239416641951935,120.3000030517578,-1.0180163585126176,115.25,-1.8813514610914415,112.6500015258789,0.1528739676913029
5700,2022-07-08,127.3499984741211,128.44999694824222,120.3000030517578,123.0999984741211,176658.0,0.03832039861206593,1.5271310860714304,1.7,84.33333952162155,55.36060420349422,-11.456816977106271,-14.812587753100274,-10.885363367734868,2.6566887560854298,10.88315214082947,8.149993896484418,-1.5019671088724351,13.829998016357422,2.9049702299940634,24.75502580272078,8.367484123175743,19.2925119095391,-16.171933736049084,93.47181855351178,23.463626261432154,5.462513893181683,7,-7.900001525878878,-10.849998474121094,-8.02499771118164,1.2000045776367188,12.099998474121122,4,0.06792305951724598,2.5428597586495454,122.6500015258789,2.3239416641951935,120.3000030517578,-1.0180163585126176,115.25,0.06792305951724598
5701,2022-07-11,126.0999984741211,127.1999969482422,123.5999984741211,125.1500015258789,0.0,-0.009815469297033474,1.2857177457638498,0.22352869370404413,80.33058364000142,61.155073672174126,-9.356583365529843,-13.481980563003532,-9.589015536416454,3.776300073676282,11.895305593288926,3.75,-0.1614447919758959,12.089998245239258,-0.15889466100355776,24.338891151482073,5.96555179211785,18.214444698360666,-12.503863226625256,86.05342025561401,10.783616408184983,6.124446453121406,7,-6.650001525878878,-9.599998474121094,-6.774997711181641,2.375,9.95000457763669,0,0.06145922064372611,1.5271310860714304,127.3499984741211,2.5428597586495454,122.6500015258789,2.3239416641951935,120.3000030517578,0.06145922064372611
5702,2022-07-12,126.0999984741211,126.0999984741211,126.0999984741211,126.0999984741211,0.0,0.0,1.0,0.0,79.761910940554,66.55764247373816,-8.406431091707958,-13.10231387818564,-9.427267394934233,3.7172382350254907,12.574204117186923,0.0,1.0052576304339027,11.422498321533197,-1.9415333488716442,24.786529991938053,4.740482486330777,18.10451415673562,-10.424322588520766,83.27402676316434,5.182721647236363,6.682015835202426,7,-6.450000762939439,-9.599998474121094,-6.200000762939453,2.375,9.750007629394531,1,0.06661381147917145,1.2857177457638498,126.0999984741211,1.5271310860714304,127.3499984741211,2.5428597586495454,122.6500015258789,0.06661381147917145
5703,2022-07-13,126.0,129.60000610351562,124.1999969482422,126.9499969482422,109491.0,-0.0007930093206275357,-1.373628805891574,-100.0,78.11936073109754,71.05231511364933,-6.970081737599415,-12.551068533486387,-9.179466834599296,3.811281984996441,13.125984669889723,5.400009155273423,2.2456289450070557,10.627499771118167,-3.59059368747549,24.845593229711824,3.5184530418213313,17.736546500415002,-8.535919165629807,71.54147432363804,-5.227462154416784,7.109046729296829,7,-5.5749969482421875,-8.924995422363281,-6.100002288818359,2.4749984741210938,8.300003051757784,2,0.09603179447234633,1.0,126.0999984741211,1.2857177457638498,126.0999984741211,1.5271310860714304,127.3499984741211,0.09603179447234633
5704,2022-07-14,127.25,129.14999389648438,125.6500015258789,125.6500015258789,85605.0,0.009920634920634885,-3.3749946355768543,-1.6842143304582218,75.99207148140195,74.06790438793183,-6.847304128468323,-12.753772291065246,-10.246361571304561,2.5170292686552216,13.017430695555237,3.4999923706054688,3.714095851143469,10.797499847412112,-3.5914753596223363,25.186475054446575,3.603012243894881,17.991987450929344,-7.844171122566536,74.73112545837883,-0.5827582134659224,7.1944876035172305,7,-6.649997711181641,-10.174995422363281,-6.812503814697266,1.2249984741210938,6.0,3,0.10923374378376716,-1.373628805891574,126.0,1.0,126.0999984741211,1.2857177457638498,126.0999984741211,0.10923374378376716
5705,2022-07-15,131.89999389648438,132.69999694824222,127.5500030517578,127.8499984741211,92339.0,0.03654219172089879,-1.2150576800337383,2.531249552964738,79.56081468576798,77.37607966190276,-10.019123003242285,-16.231556711296093,-14.655441635277398,-2.14583716911946,13.078996143500554,5.449996948242216,5.356357658795389,14.17499389648438,-0.9709088744586438,29.32089666742742,6.602042511012868,21.747945281955893,-10.863096662877766,91.2087561988838,15.856043162564006,7.572951385471517,7,-9.74999618530272,-13.274993896484375,-11.46249771118164,-3.4249954223632812,-2.79998779296875,4,0.05837765400561157,-3.3749946355768543,127.25,-1.373628805891574,126.0,1.0,126.0999984741211,0.05837765400561157
5706,2022-07-18,130.39999389648438,132.94999694824222,130.14999389648438,131.69999694824222,61101.0,-0.011372252232075164,-2.1111092273132175,-0.32098877064884535,75.72347428586005,79.54662005998048,-6.410650967639242,-13.56436490629983,-12.622342310518121,-0.6452086674202349,13.155779001678392,2.800003051757841,6.757962424997729,11.49249420166015,-3.7382295656278473,26.723217968948163,3.8771323180161517,19.10785608530415,-7.26373871424336,70.85710797991044,-3.6968335832515464,7.615361883644004,7,-6.724994659423814,-11.649993896484375,-10.162496566772461,-1.9249954223632812,-3.149993896484375,0,0.06940186714227936,-1.2150576800337383,131.89999389648438,-3.3749946355768543,127.25,-1.373628805891574,126.0,0.06940186714227936
5707,2022-07-19,130.44999694824222,131.30000305175778,126.5500030517578,129.55000305175778,95791.0,0.000383459003821196,2.6538375764405537,-0.6923013721140702,79.8646382193838,79.48075881470153,-4.55700779980846,-12.465665848815291,-12.167971045820963,-0.7557596915358147,12.971074036196113,4.749999999999986,7.7737564072862995,10.407497406005888,-4.705104140148535,25.52009895216031,2.8511966329286764,17.9637981790831,-5.35099341280096,71.42857142857147,-4.30026200144259,7.556300773077213,7,-5.5,-11.699996948242216,-11.337499618530302,-1.9749984741211222,0.4499969482421591,1,0.04292837282117712,-2.1111092273132175,130.39999389648438,-1.2150576800337383,131.89999389648438,-3.3749946355768543,127.25,0.04292837282117712
5708,2022-07-20,130.80000305175778,132.10000610351562,129.5,131.55000305175778,63731.0,0.0026830671652253724,1.8108081357944403,-0.8333389847749635,79.3402850903858,79.22516428845267,-3.6441805299451744,-11.665314168042528,-11.99913662558464,-1.2774616411866475,12.469137809365174,2.600006103515625,9.129674288656346,9.647503280639626,-5.184943279038578,24.47994984031783,2.231280000800524,17.063726560478727,-4.249999999999986,70.54801034671895,-7.561713324330995,7.416223279839103,7,-4.175003051757784,-12.050003051757784,-12.150007247924776,-2.3250045776366903,1.099990844726591,2,0.03860858512181786,2.6538375764405537,130.44999694824222,-2.1111092273132175,130.39999389648438,-1.2150576800337383,131.89999389648438,0.03860858512181786
5709,2022-07-21,137.39999389648438,137.80000305175778,131.14999389648438,131.14999389648438,89675.0,0.05045864442461023,-1.128002929687491,-8.333333333333334,82.26527835134068,78.99537971397703,-8.863997153671136,-17.015131716439868,-18.121848793053204,-8.023689752780172,12.799453795066517,7.0,10.398893389323376,14.899994277954107,-0.714636977423595,30.51462553333181,7.09267865026527,22.70730990564296,-10.849990844726577,96.44436306423636,18.22662141214208,7.807315627688849,7,-6.699993133544922,-16.22499084472659,-19.037498474121094,-8.924995422363281,-9.849990844726577,3,-0.02256179754317955,1.8108081357944403,130.80000305175778,2.6538375764405537,130.44999694824222,-2.1111092273132175,130.39999389648438,-0.02256179754317955
5710,2022-07-22,139.25,140.0,135.19999694824222,136.39999389648438,82685.0,0.013464382719764911,1.2068948583214523,0.4560009765625,91.17647406182645,80.20047864973537,-9.888334787201387,-17.800957793972202,-19.463238534343958,-10.001079670848583,14.027445879633843,4.800003051757784,10.744623216278853,15.495000457763666,-1.2851188402165974,32.275119755743916,7.104940808773534,23.885060106753798,-10.449996948242216,94.42379055633899,10.219881233176778,8.390059648990126,7,-7.150001525878906,-16.974998474121094,-22.675003051757812,-10.775001525878906,-13.900001525878906,4,-0.04308797127468578,-1.128002929687491,137.39999389648438,1.8108081357944403,130.80000305175778,2.6538375764405537,130.44999694824222,-0.04308797127468578
5711,2022-07-25,135.60000610351562,139.19999694824222,134.75,138.89999389648438,63186.0,-0.02621180536074952,1.2820532884697962,-1.1578879739583892,80.50976265370318,80.28357328452971,-5.3071530673086045,-13.155781914959732,-15.626696245911461,-6.480230008940737,15.523249858128379,4.5,10.807439263056835,10.785006332397458,-6.184223406687295,27.75423607148221,2.3003914628550888,19.269621201939827,-4.560003662109409,67.28628330983067,-17.80650788432962,8.484614869542373,7,-3.5000076293945312,-13.325004577636719,-19.037506103515625,-7.125007629394531,-10.450004577636719,0,-0.04793510108722243,1.2068948583214523,139.25,-1.128002929687491,137.39999389648438,1.8108081357944403,130.80000305175778,-0.04793510108722243
5712,2022-07-26,134.44999694824222,136.39999389648438,133.85000610351562,135.55000305175778,82002.0,-0.008480893093732678,-1.2173924581376216,0.33333641592836794,74.02376122712809,79.82850667297754,-3.1828465273833615,-10.990129953193502,-14.354460295263621,-5.433832567022364,16.98114073068168,2.54998779296875,10.252123097915671,8.632497406005882,-8.113568693153553,25.37856350516533,0.2594643564261503,17.005530455585614,-1.6179949951172432,47.142828078497296,-34.57452236650875,8.373033049579725,7,-1.6249961853027628,-12.17499542236331,-17.887496948242216,-6.000000000000028,-10.250000000000014,1,-0.05355148465353943,1.2820532884697962,135.60000610351562,1.2068948583214523,139.25,-1.128002929687491,137.39999389648438,-0.05355148465353943
5713,2022-07-27,137.55000305175778,138.94999694824222,134.25,135.5,64266.0,0.02305694439479189,-1.0659313388488634,-1.863628797336733,74.66887295923203,79.68148461495866,-4.997755901124407,-12.796964113428501,-17.192147709239478,-8.621274292374125,18.24363152355429,4.699996948242216,10.026519420957158,10.495003509521453,-5.8539173643082165,26.843924383351123,2.3205430726066254,18.669463946436295,2.449996948242216,72.31643775625233,-7.305000134923191,8.174460436914838,7,-4.275001525878878,-15.275001525878878,-21.32500457763669,-11.550003051757784,-16.749999999999986,2,-0.04834612146661399,-1.2173924581376216,134.44999694824222,1.2820532884697962,135.60000610351562,1.2068948583214523,139.25,-0.04834612146661399
5714,2022-07-28,139.5,139.5,136.69999694824222,137.75,36877.0,0.014176640530560114,2.200003487723182,0.8536572657779484,72.1311466297121,78.85596594206356,-5.618161703538448,-13.418722163546477,-18.851758389908696,-10.514929599741663,19.599358350139767,2.800003051757784,9.946487118089522,11.165000534057612,-4.852557810318814,27.182558878434037,3.156221361869399,19.173779706245824,0.3849999999999909,91.86991063054838,13.42210848272805,8.008779172188216,7,-6.224998474121094,-16.625,-23.924999237060547,-13.599998474121094,-15.199996948242202,3,-0.05448033049115142,-1.0659313388488634,137.55000305175778,-1.2173924581376216,134.44999694824222,1.2820532884697962,135.60000610351562,-0.05448033049115142
5715,2022-07-29,142.10000610351562,142.8000030517578,140.14999389648438,140.69999694824222,86632.0,0.01863803658434149,-1.1199943847998974,0.8000052315848052,77.777780721216,79.08422221265867,-7.397013191991476,-14.696955391284945,-21.283144654562392,-13.199381268471086,21.5502582052395,3.3000030517578125,10.122141108450677,12.447506332397467,-3.5462252544364787,28.441237919231412,4.45064053898048,20.44437212581444,-7.850006103515625,92.17880238071288,14.086104629699676,7.996865793416975,7,-7.4250030517578125,-15.475006103515625,-27.837505340576172,-17.650001525878906,-19.70000457763672,4,-0.10239269828854602,2.200003487723182,139.5,-1.0659313388488634,137.55000305175778,-1.2173924581376216,134.44999694824222,-0.10239269828854602
5716,2022-08-01,141.89999389648438,143.3000030517578,140.39999389648438,142.3000030517578,42014.0,-0.0014075453795937554,1.416665077215536,-0.2857189567416217,77.24134991769473,78.79274573469323,-6.028094182027019,-12.852188890799738,-20.858555578746717,-13.047513692819308,23.84847211188029,2.9000091552734375,10.42826405923833,10.784994506835943,-3.9633181597425278,25.533307173414414,3.4108381735466935,18.15915084012518,-7.4789938354492165,85.18508351969516,7.427735868885463,7.374156333289239,8,-5.499992370605469,-15.024993896484375,-27.849994659423828,-20.59999084472659,-18.99999237060547,0,-0.11663140334196531,-1.1199943847998974,142.10000610351562,2.200003487723182,139.5,-1.0659313388488634,137.55000305175778,-0.11663140334196531
5717,2022-08-02,140.19999694824222,141.6999969482422,137.30000305175778,141.5500030517578,76653.0,-0.011980246803127481,4.333345663713575,3.374938012588142,73.20259319448522,78.11077996848205,-3.1286230466369886,-9.683647108860328,-18.883017995566263,-11.445953420890447,25.764785427381508,4.599990844726591,10.123209118728283,7.837497711181669,-5.40437613100022,21.079371553363558,1.216560790090739,14.458434632272613,-5.423836767578138,65.74580046231617,-12.269148891457036,6.620936921090942,8,-2.974998474121122,-13.324996948242216,-26.624996185302763,-18.899993896484432,-16.250000000000014,1,-0.10734661733209117,1.416665077215536,141.89999389648438,-1.1199943847998974,142.10000610351562,2.200003487723182,139.5,-0.10734661733209117
5718,2022-08-03,140.0,141.4499969482422,138.14999389648438,139.94999694824222,108640.0,-0.0014265117874150413,1.2372925190476436,-0.03703913013990784,71.57359069291904,76.92281467310187,-1.661042719674441,-8.360763826269363,-18.404123343400883,-11.326596534135689,27.76653680777459,3.3000030517578125,10.052410259125438,6.652500915527355,-5.713176695834534,19.018178526889244,0.46966210984641066,12.8353397212083,-4.882886104492172,49.99999999999979,-27.255903344747537,6.182838805680948,8,-1.4249954223632812,-13.125,-26.424999237060547,-18.699996948242216,-15.300003051757798,2,-0.11285716465541284,4.333345663713575,140.19999694824222,1.416665077215536,141.89999389648438,-1.1199943847998974,142.10000610351562,-0.11285716465541284
5719,2022-08-04,141.39999389648438,143.3000030517578,139.5,140.0,83359.0,0.009999956403459853,-2.166677263074908,27.998169057080304,68.06082392762121,74.35440910263462,-2.7200044733980633,-8.731711222936866,-19.533827144743313,-12.77515938411986,29.446595523467632,3.8000030517578125,9.958304810711198,7.114995193481434,-4.66501040235417,18.895000789317024,1.2249923955636461,13.004997991399222,-5.95556443472654,68.33318074544286,-6.862100020583426,5.890002797917796,8,-2.8249893188476562,-14.324993133544922,-27.824993133544922,-20.09999084472659,-15.199996948242173,3,-0.1456859387123266,1.2372925190476436,140.0,4.333345663713575,140.19999694824222,1.416665077215536,141.89999389648438,-0.1456859387123266
5720,2022-08-05,136.0,145.9499969482422,134.55000305175778,140.8000030517578,125633.0,-0.03818949172259223,-1.9610385492650864,-3.4285885558583105,59.27152953635533,71.99460542292931,2.4255699031632787,-2.7936878897151587,-13.9207187577465,-7.6584109638644975,29.909804922697635,11.399993896484403,9.799926911094417,1.282501220703125,-10.052181475706163,12.617183917112413,-4.384840127501519,6.949842568907769,7.3000030517578125,12.719278285660964,-60.42126466143692,5.667341348204647,8,3.9000015258789062,-7.400001525878906,-22.424999237060547,-14.699996948242216,-9.150001525878906,4,-0.08602938932531035,-2.166677263074908,141.39999389648438,1.2372925190476436,140.0,4.333345663713575,140.19999694824222,-0.08602938932531035
5721,2022-08-08,133.85000610351562,137.89999389648438,133.85000610351562,136.44999694824222,109365.0,-0.01580877865062036,-2.115386195442301,0.5416644149370794,55.2631715697135,69.91009546099436,4.806696283417779,-0.03511339800621727,-11.57819952853913,-5.846958089055136,30.338638301643172,4.04998779296875,8.799092932075837,-1.2549930572509709,-11.85533567638484,9.345349561882912,-6.555164366817905,4.045178252315964,12.099990844726562,0.0,-70.32678987115597,5.300171309566939,8,6.049995422363281,-5.075008392333984,-20.275005340576172,-13.975006103515625,-16.50000762939453,0,-0.08554354916339435,-1.9610385492650864,136.0,-2.166677263074908,141.39999389648438,1.2372925190476436,140.0,-0.08554354916339435
5722,2022-08-09,134.5,136.75,132.10000610351562,133.60000610351562,96678.0,0.00485613647250549,-1.3846159865409444,-0.34615271754120974,55.6748435388606,67.79964774761974,4.653954244063073,-0.024805504425415847,-12.149873592612522,-6.868681125865351,30.643634159331246,4.649993896484375,7.30958706391516,-1.0249992370605412,-10.752794331429897,8.702795857308828,-5.888896784245219,3.8388983101241365,11.449996948242188,17.328487241550647,-50.78217045932982,4.863897547184684,8,4.525001525878906,-5.725002288818359,-20.912500381469727,-14.625,-17.0,1,-0.08624534181502674,-2.115386195442301,133.85000610351562,-1.9610385492650864,136.0,-2.166677263074908,141.39999389648438,-0.08624534181502674
5723,2022-08-10,138.10000610351562,138.30000305175778,131.0,134.0,83889.0,0.026765844635803893,2.2444458007812784,4.5555932318334404,51.18245280859607,65.47201510082907,1.274162497516528,-2.8162193382766816,-15.563636850784377,-10.750606045714193,30.531484020700095,7.300003051757784,6.522572471422421,1.9700065612792912,-6.712426158107235,10.652439280665831,-2.371209798413986,6.311222920972568,7.018991394042956,47.4916893167021,-16.331249196452283,4.341216359693269,8,0.37499237060546875,-7.925006866455078,-24.12500762939453,-21.62500762939453,-21.850006103515625,2,-0.10246204583558816,-1.3846159865409444,134.5,-2.115386195442301,133.85000610351562,-1.9610385492650864,136.0,-0.10246204583558816
5724,2022-08-11,141.14999389648438,142.0500030517578,138.60000610351562,139.39999389648438,82374.0,0.022085355960683728,-1.0597146813395038,0.4268286328889683,53.08440689856073,62.72830689831182,-1.6954552446489117,-5.029316735688411,-18.388100749761577,-14.02612453616129,30.63261861577786,3.9499969482421875,6.285137657784787,4.324994659423822,-3.552521514467884,12.202510833315529,0.3862365724779693,8.263752746369676,2.839483801269523,67.89294962149009,7.612786291246614,3.938758086945849,8,-2.6749954223632812,-9.699996948242188,-25.224994659423828,-24.67499542236328,-27.99999237060547,3,-0.11654266850557682,2.2444458007812784,138.10000610351562,-1.3846159865409444,134.5,-2.115386195442301,133.85000610351562,-0.11654266850557682
5725,2022-08-12,139.60000610351562,141.4499969482422,139.0,141.39999389648438,62457.0,-0.01098113963862779,1.578952440610996,-1.028564453125,56.96864556096557,60.47578419200858,-0.6005390981816561,-3.028139951980961,-16.625950242228214,-12.702591627042978,30.234987412182925,2.4499969482421875,5.7401934093217335,2.3900062561035043,-5.222213368834588,10.002225881041596,-1.4161035563655275,6.196116068572536,3.350313378417951,77.82808803973637,17.672655973639493,3.806109812469043,8,-1.1250076293945312,-6.475006103515625,-22.962507247924805,-23.12500762939453,-27.400009155273423,4,-0.09598860006737464,-1.0597146813395038,141.14999389648438,2.2444458007812784,138.10000610351562,-1.3846159865409444,134.5,-0.09598860006737464
5726,2022-08-15,139.44999694824222,141.85000610351562,138.80000305175778,140.60000610351562,39136.0,-0.0010745641025414754,-1.4898015109333684,0.6388983079583443,59.02527672410661,58.900526806410966,-0.9326921857067987,-2.2823828672806883,-16.382039360429502,-12.730315432899204,29.805148846015317,3.050003051757841,5.1999140420529955,1.7874969482422216,-5.167837912743408,8.742831809227852,-1.6901704822506076,5.265164378735051,2.6000061035155966,76.47053949815886,14.063135130674596,3.477667430492822,8,-0.9749984741211222,-4.674999237060575,-21.474998474121108,-22.949996948242216,-27.349998474121122,0,-0.09035495697284024,1.578952440610996,139.60000610351562,-1.0597146813395038,141.14999389648438,2.2444458007812784,138.10000610351562,-0.09035495697284024
5727,2022-08-16,136.05000305175778,140.14999389648438,134.64999389648438,140.14999389648438,112682.0,-0.02438145551015225,1.6829328202398985,3.56518104740813,47.32142565201423,56.205841801865986,2.030216877312455,1.6428924332376198,-12.936999136560473,-9.51126730909715,29.920146682707077,5.5,4.097532557921824,-1.8924972534179858,-8.027833852147154,4.242839345311182,-4.96016555278257,1.1751710459465983,5.800003051757841,45.70137246210479,-14.814274617021788,3.067668299364591,8,2.4249954223633097,-0.9750061035155966,-18.075004577636676,-19.550003051757784,-23.150001525878878,1,-0.13744949767125403,-1.4898015109333684,139.44999694824222,1.578952440610996,139.60000610351562,-1.0597146813395038,141.14999389648438,-0.13744949767125403
5728,2022-08-17,135.85000610351562,137.10000610351562,135.30000305175778,136.10000610351562,72746.0,-0.001470025312429235,-1.6666591314961887,0.060975745914542724,43.047622590707064,53.42659720887552,1.7652666446080616,2.3617072443524307,-12.744931709825067,-9.52076363866854,29.91537692651406,1.800003051757841,2.9437060900643246,-2.3449943542480582,-7.594341692754654,2.904352984258537,-4.969668023501356,0.27967931500523946,6.0,16.216361113230384,-38.667060332213275,2.6246736692532977,8,2.6249923706054688,-0.7750091552734375,-17.775007247924805,-19.350006103515625,-28.850006103515625,2,-0.13507548972455108,1.6829328202398985,136.05000305175778,-1.4898015109333684,139.44999694824222,1.578952440610996,139.60000610351562,-0.13507548972455108
5729,2022-08-18,134.30000305175778,136.25,133.10000610351562,135.89999389648438,69850.0,-0.011409664940145503,1.739121492971015,6.399963378906364,34.523782852610154,50.67684757734827,2.4610255980127818,3.865758347150461,-11.074350446586621,-8.315139276585882,28.91798264991795,3.149993896484375,1.9082990071055406,-3.7399978637695597,-9.264065734266268,1.7840700067271484,-6.502031799017914,-0.9779639285212056,6.682002563476601,13.714250837053246,-34.94577957911028,2.7620339352483576,8,2.224998474121122,1.4999961853027628,-15.549999237060518,-17.224998474121065,-28.749999999999986,3,-0.1344006153507048,-1.6666591314961887,135.85000610351562,1.6829328202398985,136.05000305175778,-1.4898015109333684,139.44999694824222,-0.1344006153507048
5730,2022-08-19,133.25,135.44999694824222,132.69999694824222,133.0,72634.0,-0.007818339746076708,-5.470541772879476,-0.1562508940747848,33.397297344790616,48.24730599680129,3.4418673752650193,4.68332545826334,-9.815158491297353,-7.601552870450007,27.561283058755492,2.75,0.8854730674774203,-4.490000915527332,-10.377146747380209,1.3971449163255443,-7.433573831453771,-1.546427999600894,6.933445166015645,6.010956299872134,-36.457965890428866,2.9435729159264366,8,3.2750015258789062,3.0,-14.412496566772461,-16.17499542236328,-27.0,4,-0.15084426622229719,1.739121492971015,134.30000305175778,-1.6666591314961887,135.85000610351562,1.6829328202398985,136.05000305175778,-0.15084426622229719
5731,2022-08-22,129.10000610351562,133.30000305175778,128.25,132.19999694824222,138350.0,-0.03114441948581148,-1.1041666004393138,-12.399963378906364,30.526300572928264,45.45302344503103,7.651894489031946,8.771085631051221,-5.369322528031262,-3.7716133408859918,26.365425517258895,5.050003051757784,-0.22263222557654672,-8.314994812011719,-15.312516798548216,-1.317472825475221,-11.813755805279953,-4.816233818743484,10.34876344921878,7.142912096507402,-31.043989329094636,3.4987609932682435,8,6.049995422363281,7.149993896484375,-8.712507247924805,-10.475006103515625,-24.50000762939453,0,-0.1309063389332652,-5.470541772879476,133.25,1.739121492971015,134.30000305175778,-1.6666591314961887,135.85000610351562,-0.1309063389332652
5732,2022-08-23,127.25,128.89999389648438,126.1500015258789,128.25,74422.0,-0.014330023362138733,1.391310405222514,0.32258159784604035,28.855695710529034,42.97227265635691,9.3484234050228,10.597361229013899,-3.1244272494630536,-2.2876028521223333,25.487904035230386,2.9500045776367188,-0.7983411735920072,-9.805001068115246,-18.070710049152694,-1.539292087077797,-13.93785555863397,-5.672146577596521,11.078892597460964,10.045643965917872,-25.54622068353493,4.1328544905187306,8,6.850002288818359,8.799999237060547,-6.037500381469727,-8.5,-22.4499969482422,1,-0.11905698645091478,-1.1041666004393138,129.10000610351562,-5.470541772879476,133.25,1.739121492971015,134.30000305175778,-0.11905698645091478
5733,2022-08-24,130.89999389648438,131.35000610351562,124.8000030517578,126.9000015258789,58611.0,0.02868364555194014,1.6734614755821344,-3.9999923706054688,33.7962779815425,40.82914722113267,5.106729331618453,6.770761413185937,-6.308022265662345,-6.319614596452652,24.023661917808603,6.550003051757827,-1.013677319066261,-5.822506713867199,-14.527704118285413,2.8826906905510157,-10.175105416076292,-1.4699080116581058,5.967431772386732,53.27504341093336,20.923177756975285,4.352598702209101,8,2.4250106811523438,4.475006103515625,-9.049995422363267,-12.149993896484375,-27.74999237060547,2,-0.1375094974018093,1.391310405222514,127.25,-1.1041666004393138,129.10000610351562,-5.470541772879476,133.25,-0.1375094974018093
5734,2022-08-25,131.89999389648438,134.35000610351562,131.0,131.94999694824222,54705.0,0.00763941976033089,-2.6216461428064766,-0.01250078678281881,42.678552549691936,39.24135910876893,2.9688354841681814,5.45170628373171,-6.612452670736076,-7.704486007069676,22.29432305924831,3.45001220703125,-1.2804661277891398,-4.442506408691401,-13.299394983118134,4.414382165735319,-8.870950695904753,-0.014062121478048084,3.2779926059908746,66.66661890830093,30.516442218903514,4.428444287213362,8,1.4250106811523438,3.475006103515625,-9.212493896484375,-13.149993896484375,-24.449996948242173,3,-0.18877934077863556,1.6734614755821344,130.89999389648438,1.391310405222514,127.25,-1.1041666004393138,129.10000610351562,-0.18877934077863556
5735,2022-08-26,127.5500030517578,132.75,127.3000030517578,132.69999694824222,67775.0,-0.03297946206229896,1.076189313616077,102.99359169966768,39.56951977707994,37.07960833687709,6.067880973940177,9.12352501474983,-1.6288885558039112,-3.639234845979729,20.206250279252416,5.449996948242202,-1.7694453456036285,-8.064997100830098,-17.312304108958344,1.1823099072981478,-12.688650604894221,-3.441343596765975,6.800003051757827,28.795802316459152,-11.434431220380674,4.623653504064125,8,4.9249954223632955,7.824996948242202,-1.6125011444091797,-6.375000000000014,-19.5500030517578,4,-0.17248137572425415,-2.6216461428064766,131.89999389648438,1.6734614755821344,130.89999389648438,1.391310405222514,127.25,-0.17248137572425415
5736,2022-08-29,125.3499984741211,128.60000610351562,124.8499984741211,125.0999984741211,70395.0,-0.01724817346138341,-9.000020345052084,-0.04854374685194473,35.59053839054022,35.77617641893552,6.769332868032421,10.56156989775701,1.1825164802625068,-1.7532257786492522,18.098699909956824,3.7500076293945312,-2.694547983530981,-9.437501907348633,-19.260774579521723,0.38577076482445705,-14.349138243435192,-4.525865571262074,9.000007629394531,5.759112529938514,-35.82440279055195,4.9116363360865485,8,5.600006103515625,10.025001525878906,1.8375015258789062,-3.0749969482421875,-11.75,0,-0.15237334428898575,1.076189313616077,127.5500030517578,-2.6216461428064766,131.89999389648438,1.6734614755821344,130.89999389648438,-0.15237334428898575
5737,2022-08-30,125.1500015258789,128.89999389648438,124.9499969482422,124.9499969482422,67324.0,-0.0015955081825028694,-38.49906542056622,0.8000183105468182,27.16045993863645,34.01093612426101,5.87878138958996,10.093760434996227,1.9719577368175152,-1.8500193094164814,16.741871811210977,3.9499969482421733,-3.7430994453105484,-8.884999084472668,-19.253173115022406,1.483174946077071,-14.069086099747523,-3.7009120691978126,7.863004150390623,3.6649043170377342,-35.63576004219939,5.184087015274867,8,5.375,10.224998474121094,2.0374984741210938,-2.875,-10.25,1,-0.16420297883502954,-9.000020345052084,125.3499984741211,1.076189313616077,127.5500030517578,-2.6216461428064766,131.89999389648438,-0.16420297883502954
5738,2022-08-31,124.1999969482422,127.3499984741211,123.5999984741211,126.1500015258789,139683.0,-0.007590927415532356,-1.380951227605316,-9.749799732977925,17.714272759877673,32.14321278062407,5.5903266875721584,10.328947083492253,3.4851183675726105,-1.0097449447745674,15.397089758073262,3.75,-4.977661514981577,-9.045003509521464,-19.89599890359345,1.8059918845505365,-14.470501206557472,-3.619505812485457,7.663188360595697,5.581377193449503,-28.859049863571897,5.4254976970360005,8,5.325000762939439,10.575000762939439,3.350004196166978,-1.9249954223632955,-7.949996948242202,2,-0.15619963263420167,-38.49906542056622,125.1500015258789,-9.000020345052084,125.3499984741211,1.076189313616077,127.5500030517578,-0.15619963263420167
5739,2022-09-01,120.8000030517578,123.3499984741211,120.6500015258789,123.3000030517578,82881.0,-0.02737515281825076,1.0769280428186376,1.2820482724352673,16.54802637544995,30.271071561808437,7.681781872727456,12.760762474113747,7.3607310440688565,2.244465194719581,13.889892355226706,3.5499954223632955,-5.742838155803582,-11.414997863769557,-22.89899626209113,0.06900053455203192,-17.15699706293036,-5.67299866460877,9.741072363525419,1.2396821883879428,-26.56772286578816,5.741999199160792,9,6.700000762939467,12.499996185302749,6.974998474121108,1.474998474121108,-6.600006103515597,3,-0.14610928046348304,-1.380951227605316,124.1999969482422,-38.49906542056622,125.1500015258789,-9.000020345052084,125.3499984741211,-0.14610928046348304
5740,2022-09-02,124.3000030517578,124.5500030517578,121.3499984741211,123.0999984741211,71602.0,0.02897350920182018,2.7647011304937563,-0.4800018310546818,25.91414512402561,29.7586098452637,3.1052658383000136,8.78995073879689,4.267545903157824,-1.3584955354257744,13.516396685244015,3.75,-6.362015109348647,-7.329998016357436,-19.18808002994568,4.528083997230809,-13.259039023151573,-1.4009570095633137,4.460679063432636,44.24248365227297,21.657441880340674,5.929041006794124,9,3.2000007629394673,8.999996185302749,3.774997711181655,-2.025001525878892,-10.450004577636705,4,-0.13555917690926644,1.0769280428186376,120.8000030517578,-1.380951227605316,124.1999969482422,-38.49906542056622,125.1500015258789,-0.13555917690926644
5741,2022-09-05,122.4000015258789,122.8499984741211,120.5500030517578,121.0,44719.0,-0.015285611256885878,1.0000000000000124,1.166663487764419,27.21200935906697,29.57597802843458,4.4197040435742565,10.317128829641774,6.55261226524226,0.4416203090152777,13.341826474197942,3.75,-6.7296721437312215,-8.657499313354492,-21.152773004219995,3.8377743775110105,-14.90513615878723,-2.409862467921741,4.900758083235459,22.155694641144088,2.3916592045619325,6.247636845432751,9,5.0500030517578125,10.849998474121094,8.25,1.2750015258789062,-6.5,0,-0.11764706982323303,2.7647011304937563,124.3000030517578,1.0769280428186376,120.8000030517578,-1.380951227605316,124.1999969482422,-0.11764706982323303
5742,2022-09-06,122.9000015258789,125.0500030517578,121.5500030517578,122.3000030517578,67136.0,0.0040849672693368255,-2.333335755365058,0.42856987155384363,28.595028357394725,28.99806140352927,3.6182652619752105,9.384685193425213,6.45142634790048,-0.1922980406060617,13.3884224523597,3.5,-7.020595164453965,-7.5774993896484375,-20.470519559625302,5.315520780328427,-14.02400947463687,-1.1309893046600052,3.0506067717641514,34.55882435439024,13.753412192767222,6.446510084988434,9,4.5500030517578125,10.349998474121094,8.737499237060547,1.0250015258789062,-8.300003051757812,1,-0.0756713013530722,1.0000000000000124,122.4000015258789,2.7647011304937563,124.3000030517578,1.0769280428186376,120.8000030517578,-0.0756713013530722
5743,2022-09-07,123.9499969482422,124.1500015258789,121.1500015258789,121.5,46884.0,0.008543493973368177,1.1052586493055927,4.083338631537381,32.60502283690532,27.87878032433076,1.6525165312871906,7.610444236513771,5.87224935375319,-1.434535894693468,13.18228917579265,3.0,-6.864003244186478,-5.82000350952147,-18.50307916164938,6.863072142606441,-12.161541335585426,0.5215343165424855,1.1000061035155966,75.55541992187564,51.62841069155271,6.341537826063957,9,2.7000045776367045,9.300003051757798,8.100002288818345,-0.02499389648438921,-9.299995422363295,2,-0.07301327668561619,-2.333335755365058,122.9000015258789,1.0000000000000124,122.4000015258789,2.7647011304937563,124.3000030517578,-0.07301327668561619
5744,2022-09-08,124.6999969482422,125.25,121.0,125.1500015258789,93982.0,0.006050827095326117,12.07689237883963,-0.1836755666000193,35.48385676107263,27.424817766996615,-0.2527921992902975,5.865595233370911,5.576028439548153,-2.3743687961416953,12.23997874987967,4.25,-6.454479401838711,-4.2475036621093665,-15.91624285282954,7.421235528610808,-10.08187325746944,1.5868659332507207,-4.149993896484403,88.29779981105096,59.53905628990163,5.834369595360087,9,0.02500152587889204,8.550003051757798,8.025005340576158,-0.7749938964843892,-8.549995422363295,3,-0.06776260749829399,1.1052586493055927,123.9499969482422,-2.333335755365058,122.9000015258789,1.0000000000000124,122.4000015258789,-0.06776260749829399
5745,2022-09-09,126.1999969482422,126.5,124.6500015258789,124.6500015258789,70382.0,0.012028869580667179,-1.3871018551788976,-3.4443992336776406,44.58953269367856,28.424706022900875,-2.1952870569331537,3.489116122407424,4.4969534932958055,-4.057406491874886,11.138461362880856,1.8499984741210938,-6.435568148014838,-2.077503204345689,-12.659040191036311,8.50403378234492,-7.368271697690986,3.2132652889996223,-5.555993957519561,94.95792931714986,60.843257765164324,5.290768493345306,9,-1.474998474121108,7.050003051757798,6.625005722045884,-2.274993896484389,-7.349998474121108,4,-0.09508716553235341,12.07689237883963,124.6999969482422,1.1052586493055927,123.9499969482422,-2.333335755365058,122.9000015258789,-0.09508716553235341
5746,2022-09-12,126.8499984741211,126.9499969482422,124.75,126.8499984741211,72049.0,0.005150566890627317,21.00030518043495,0.0,49.21874650753805,30.875626752778828,-2.916878379137273,1.9465554345101168,4.384046164672185,-4.745618288824346,9.871389310761861,2.1999969482422017,-6.92021259735867,-0.797501754760745,-9.98705500052003,8.39205149099854,-5.392278377640395,3.7972748681189046,-5.971755603027361,98.31935251411095,58.63364975522937,4.594776622879646,9,-2.8999977111816406,4.450004577636719,7.400001525878906,-1.5999984741210938,-5.0,0,-0.1024832491633979,-1.3871018551788976,126.1999969482422,12.07689237883963,124.6999969482422,1.1052586493055927,123.9499969482422,-0.1024832491633979
5747,2022-09-13,117.3499984741211,127.75,116.8499984741211,127.3000030517578,185901.0,-0.07489160515786775,1.0092171536939987,-100.0,28.457869595772962,32.069359734544975,5.9902768937325135,10.512761272719757,14.238004705110512,4.773109932556466,10.123835910677695,10.900001525878906,-7.228884448808685,-9.362501525878912,-18.755437866384483,0.03043481462665909,-14.058969696131697,-4.666033355626126,9.599998474121108,4.587155321151968,-32.00071092191337,4.696468170252784,9,4.950000762939453,12.10000228881836,16.98750114440918,7.900001525878906,-4.099998474121094,1,-0.012356173558553118,21.00030518043495,126.8499984741211,-1.3871018551788976,126.1999969482422,12.07689237883963,124.6999969482422,-0.012356173558553118
5748,2022-09-14,117.5,119.4000015258789,115.6999969482422,116.9499969482422,113411.0,0.0012782405439228928,-1.4262300822973342,-0.05527666318807196,26.470591168549333,33.17186693377824,5.352842746830845,9.399451030739755,14.288201008907691,4.642899012216077,10.453550984196287,3.7000045776367045,-7.231934523822147,-8.294999694824213,-17.513053542036772,0.923054152388346,-12.904026618430493,-3.6859727712179335,10.25,14.937780878779297,-17.108153457530822,4.609026923606276,9,4.224998474121094,11.375,16.399999618530273,7.75,-0.9000015258789062,2,-0.024680864050033224,1.0092171536939987,117.3499984741211,21.00030518043495,126.8499984741211,-1.3871018551788976,126.1999969482422,-0.024680864050033224
5749,2022-09-15,116.25,118.5,115.5999984741211,117.8000030517578,67628.0,-0.010638297872340385,-1.035084431785328,-2.8181717297822635,29.45453990589489,33.56524413176371,6.581685009221118,9.726540210948713,15.652242309546125,5.870494046589869,11.333378476719796,2.9000015258789062,-7.039921763545777,-8.642499542236322,-17.88885029929719,0.6038512148245445,-13.26567492076677,-4.019324163705889,11.5,5.3498061254925355,-25.987475597532832,4.623175378530435,9,5.424999237060547,12.575000762939453,18.07499885559082,9.0,-2.1500015258789062,3,-0.013763427734375,-1.4262300822973342,117.5,1.0092171536939987,117.3499984741211,21.00030518043495,126.8499984741211,-0.013763427734375
5750,2022-09-16,113.1500015258789,115.0,111.75,115.0,192332.0,-0.026666653540826646,2.5135164114597726,1.1935450527165623,28.52112751729777,33.71070170490047,8.866090689005205,11.851100087429103,18.681092984983877,8.945800904274734,12.561208024114054,4.5,-6.62432161162036,-10.737498092651364,-20.513292149639,-0.9617040356637432,-15.625395121145175,-5.849601064157554,13.87099838256836,8.750009536743164,-24.75602787234307,4.887897028493813,9,6.599998474121094,13.650001525878906,21.812496185302734,12.099998474121094,4.349998474121094,4,0.026513477326943313,-1.035084431785328,116.25,-1.4262300822973342,117.5,1.0092171536939987,117.3499984741211,0.026513477326943313
5751,2022-09-19,112.1999969482422,112.8499984741211,111.4000015258789,112.6500015258789,88543.0,-0.008395974943221085,2.4117636499088957,0.2432459182705515,27.78730034346671,33.620954147797356,9.182728935145107,12.089938585312083,19.5877411156343,9.89567656797108,13.542339334274539,1.75,-5.863568394590828,-10.842502212524394,-21.594111043926844,-0.09089338112194412,-16.21830662822562,-5.466697796823169,13.59932296752929,4.892938819716311,-31.04989457177523,5.375804415701222,9,7.375003814697251,14.425006866455064,23.600002288818345,13.050003051757798,9.350006103515597,0,0.0592691774220504,2.5135164114597726,113.1500015258789,-1.035084431785328,116.25,-1.4262300822973342,117.5,0.0592691774220504
5752,2022-09-20,112.0999984741211,113.1500015258789,110.0500030517578,112.9000015258789,131433.0,-0.0008912520217557729,3.7692172259586822,1.777766475086098,28.621907365116726,33.178385762043064,8.48156610390194,11.591019546380068,19.642327235747985,10.051646759835762,14.24129312337668,3.099998474121108,-5.60157030266511,-10.185000610351565,-21.789403766095774,1.419402545392657,-15.987202188223677,-4.382799032479454,12.259389602661145,21.92508830923626,-17.12055858833849,5.802201577872109,9,6.8000030517578125,13.0,24.524999618530273,13.150001525878906,10.849998474121108,1,0.08697591554607231,2.4117636499088957,112.1999969482422,2.5135164114597726,113.1500015258789,-1.035084431785328,116.25,0.08697591554607231
5753,2022-09-21,112.9000015258789,113.0999984741211,110.6500015258789,111.6500015258789,76541.0,0.007136512601670475,1.9697042558307285,-1.5624940395582598,34.630349963530335,33.08355167342726,6.6484380945214525,9.87990768339408,18.80849537389429,9.304852066112119,15.54750284933872,2.4499969482421875,-5.295780701003707,-8.48499794006348,-20.068156105459053,3.0981602253320943,-14.27657702276126,-2.6934188573656996,9.742260347900398,33.72780477410675,-9.682820065853612,5.791579082697784,9,6.0,10.675003051757812,23.874996185302734,12.349998474121094,6.4499969482421875,2,0.003100075016747139,3.7692172259586822,112.0999984741211,2.4117636499088957,112.1999969482422,2.5135164114597726,113.1500015258789,0.003100075016747139
5754,2022-09-22,107.0,111.6500015258789,107.0,110.3000030517578,88944.0,-0.05225864877004904,-1.81818013677411,-2.6400024414062386,19.21708310662362,30.26439060819893,10.92224784829395,14.565602968665218,24.56511467831288,15.233075769444014,17.431503228163784,5.900001525878906,-5.2468249757678365,-13.13999977111817,-25.30265178551133,-0.9773477567250097,-19.22132577831475,-7.05867376392159,14.13119081513672,0.0,-41.516498879056485,6.08132600719658,9,10.375,14.625,29.77499771118164,18.25,12.550003051757798,3,0.08971961190767375,1.9697042558307285,112.9000015258789,3.7692172259586822,112.0999984741211,2.4117636499088957,112.1999969482422,0.08971961190767375
5755,2022-09-23,105.5500030517578,107.3499984741211,104.5500030517578,107.1999969482422,107963.0,-0.013551373348058005,1.871794671153033,0.499997688064412,19.52984169214166,26.96562340648822,10.208535099934863,15.054773589205652,25.702017946723416,16.70314975074156,19.106583718755445,2.7999954223632955,-5.53672269587274,-13.489996719360363,-26.759890224364128,-0.2201032143565982,-20.124943471862252,-6.8550499668584735,13.602821049259774,11.62790903985825,-31.001768410633943,6.634946752501885,9,10.599998474121108,14.449996948242202,30.61249732971193,19.6999969482422,17.0,4,0.08100421767084831,-1.81818013677411,107.0,1.9697042558307285,112.9000015258789,3.7692172259586822,112.0999984741211,0.08100421767084831
5756,2022-09-26,106.25,108.5500030517578,104.9000015258789,104.9000015258789,134237.0,0.006631898891551469,-4.407415779866267,-0.8181839199511576,20.1077155509533,26.037828512619374,7.017047044021609,13.544940887256303,24.738962912562158,16.178393738183388,20.300744259912577,3.650001525878892,-6.066436192763689,-11.834999847412107,-25.917130092886623,2.247130398062396,-18.876064970149358,-4.793934724674855,10.566372733136006,19.767409882196937,-22.89658683220601,7.041065122737252,9,5.725002288818359,13.200004577636719,30.137500762939453,19.0,17.0,0,0.10588235294117654,1.871794671153033,105.5500030517578,-1.81818013677411,107.0,1.9697042558307285,112.9000015258789,0.10588235294117654
5757,2022-09-27,104.5999984741211,108.4000015258789,104.3499984741211,107.3000030517578,109006.0,-0.015529426125919121,-1.531248286368914,-2.0000056514097335,15.992978276475796,24.87364930238898,7.451912166631843,14.310138181286376,26.099697508318002,17.975861666054527,21.6529588682546,4.0500030517578125,-7.220497729845448,-12.457501220703122,-27.344947329064496,2.4299448876582517,-19.901224274883816,-5.013778166522428,10.253755109994401,2.857142857142857,-34.173797732107424,7.44372305418069,9,6.825000762939453,14.750003814697266,31.10000228881836,20.650001525878906,17.599998474121108,1,0.16204593522848154,-4.407415779866267,106.25,1.871794671153033,105.5500030517578,-1.81818013677411,107.0,0.16204593522848154
5758,2022-09-28,104.8000030517578,105.1999969482422,101.75,103.4499969482422,128539.0,0.001912089680251583,2.2093085974648754,-0.5000014128484358,14.336940203614489,23.1939160021356,5.879225199092161,13.262172926480673,25.595502544606475,17.925983615310557,22.951735273092854,3.4499969482422017,-8.733535552677637,-11.287496948242207,-26.733049631407127,4.158055734922712,-19.010273289824667,-3.5647206066597477,8.163074612558702,30.80810688548883,0.2512529763447233,7.722776341582459,9,3.5749969482422017,13.250000000000014,30.274997711181655,20.4499969482422,13.099998474121108,2,0.1731869596179365,-1.531248286368914,104.5999984741211,-4.407415779866267,106.25,1.871794671153033,105.5500030517578,0.1731869596179365
5759,2022-09-29,103.1500015258789,105.3499984741211,102.5,104.0,131073.0,-0.015744288910602422,-1.6511594897180675,-0.6296256527341498,8.912679776889888,21.015199586534724,6.119058122825024,14.252832616097294,26.70309879161158,19.654172508965516,23.797680281981055,2.8499984741210938,-8.880970747506524,-12.054998397827148,-28.359852489925316,4.2498556942710195,-20.207425443876232,-3.9025713517780645,7.570460605574297,20.588248493756282,-1.74702506276887,8.152427046049086,9,4.299999237060547,14.900001525878906,31.200000762939453,22.099998474121094,16.650001525878892,3,0.15705280376731579,2.2093085974648754,104.8000030517578,-1.531248286368914,104.5999984741211,-4.407415779866267,106.25,0.15705280376731579
5760,2022-09-30,107.4499969482422,107.5500030517578,103.5999984741211,103.5999984741211,111556.0,0.04168681879548486,-1.0519512431954618,-4.529418100546641,19.400632926777362,20.083347651347015,1.0342501537752042,9.091898202228279,21.839840840217292,15.458162491587942,24.728421718415603,4.400001525878892,-8.945498551920963,-6.912502670288077,-22.97818444721254,9.153179106636387,-14.94534355875031,1.1203382181741546,1.4763727569203553,83.82344691402388,68.16259519092208,8.032840888462234,9,3.8146972514141453e-06,9.800003051757798,26.900005340576158,17.8000030517578,12.050003051757798,4,0.11261057652094753,-1.6511594897180675,103.1500015258789,2.2093085974648754,104.8000030517578,-1.531248286368914,104.5999984741211,0.11261057652094753
5761,2022-10-03,108.0,108.3000030517578,105.3000030517578,106.4499969482422,95287.0,0.005118688388820791,1.7906857909342258,0.40259835482444933,29.450559695548705,20.175420132506126,-0.19464452591368797,7.808094143995916,20.839021305020253,14.872694427598034,25.484942054077152,3.0,-9.1536425845797,-5.642499542236322,-21.48060206239535,10.19560297792269,-13.561550802315836,2.2765517178431907,-6.25,93.98494084065582,73.74571712920257,7.919051260079507,10,-0.5750007629394531,7.3249969482421875,25.924999237060547,17.25,14.699996948242202,0,0.13472225047923891,-1.0519512431954618,107.4499969482422,-1.6511594897180675,103.1500015258789,2.2093085974648754,104.8000030517578,0.13472225047923891
5762,2022-10-04,113.5999984741211,113.6500015258789,109.5500030517578,109.5500030517578,105146.0,0.05185183772334345,-1.0246928929754788,2.6128951280259436,43.08510479999763,21.114837336558047,-6.212838180861738,1.5553844681584508,14.881057864108897,9.242290385452108,26.29406313760877,5.650001525878906,-8.974510444645219,0.42249908447266193,-14.80553631330659,15.6505344822519,-7.191518614416964,8.036516783362288,-11.718998413085941,99.57980634162885,75.42020980394125,7.61401769888962,10,-5.899997711181641,1.7249984741210938,19.562503814697266,11.650001525878906,7.5,1,0.08494719767163761,1.7906857909342258,108.0,-1.0519512431954618,107.4499969482422,-1.6511594897180675,103.1500015258789,0.08494719767163761
5763,2022-10-05,114.9000015258789,117.8499984741211,114.6999969482422,115.3499984741211,132533.0,0.011443688989608347,-6.4117150755755565,-0.1111104831766947,47.61062281498926,24.26967508193201,-8.04536218024424,-0.4821025151909737,13.130877780264314,7.969429079503527,26.728743255024344,4.25,-8.651588011814056,2.17500190734863,-12.220298743710032,16.570302558407292,-5.022648418180708,9.372652232877968,-12.54824140625,80.78177692841044,52.002151465734926,7.197650325529334,10,-5.100002288818359,-0.15000152587890625,18.049999237060547,10.349998474121094,14.349998474121094,2,0.06353346671382876,-1.0246928929754788,113.5999984741211,1.7906857909342258,108.0,-1.0519512431954618,107.4499969482422,0.06353346671382876
5764,2022-10-06,116.25,118.3499984741211,115.1999969482422,115.9499969482422,131652.0,0.011749333822393737,-2.4999957614547084,-0.6666779695500006,55.84905204080487,28.305142898450146,-8.878981834883348,-2.6325862111750524,11.274243851316513,6.6546980748242675,27.42571792014542,3.4499969482421875,-8.338029824643556,3.947500228881836,-9.427828026291252,17.322828484054924,-2.740163898704708,10.63516435646838,-12.968345579101566,85.76272220934852,52.200232978062004,6.6876641275865465,10,-6.200000762939453,-1.5,15.89999771118164,9.0,17.800003051757784,3,0.014193561512936936,-6.4117150755755565,114.9000015258789,-1.0246928929754788,113.5999984741211,1.7906857909342258,108.0,0.014193561512936936
5765,2022-10-07,114.1999969482422,117.5500030517578,113.9000015258789,115.6999969482422,101771.0,-0.01763443485383054,-2.476207084468604,-4.999949137887425,53.623187604558616,32.029084237739625,-6.11611657266937,-1.6102462671186544,12.699525716487742,8.65016691749723,28.5664506063696,3.650001525878892,-8.402467565736856,2.497497177124032,-9.227709551465622,14.222703905713686,-3.3651061871707952,8.36010054141886,-9.712875003085955,68.19921086893879,29.729216276109426,5.862603364294825,10,-4.149997711181655,0.5500030517577983,16.200004577636705,11.050003051757798,20.750000000000014,4,0.04903683233944078,-2.4999957614547084,116.25,-6.4117150755755565,114.9000015258789,-1.0246928929754788,113.5999984741211,0.04903683233944078
5766,2022-10-10,113.8499984741211,115.8000030517578,112.8000030517578,113.1500015258789,65339.0,-0.0030647853193878083,-3.285732970027161,-0.4666646321614583,53.141830550225784,36.15673449037851,-5.112298796039482,-2.407547705379244,12.414303571370453,8.970186542339235,29.961035585674388,3.0,-7.433130310936576,2.7974987030029297,-6.602918753076892,12.197916159082752,-1.9027100250369813,7.497707431042841,-8.253846406647654,48.863609763202625,7.957898484702589,4.700208728039912,10,-3.799999237060547,0.9000015258789062,16.550003051757812,12.0,20.400001525878906,0,0.04962671586827638,-2.476207084468604,114.1999969482422,-2.4999957614547084,116.25,-6.4117150755755565,114.9000015258789,0.04962671586827638
5767,2022-10-11,115.9000015258789,116.1999969482422,112.6999969482422,113.5,108485.0,0.01800617548733463,1.3333392673219264,3.4285885558583105,55.15463809410947,40.69203425598906,-6.024354815703177,-4.818813786067821,9.794608609319425,6.934553539630883,29.883397898817428,3.5,-6.261371426771959,4.920001602172846,-4.296481782974354,14.136484987320046,0.31175990959924604,9.528243294746446,-9.283541745873649,56.63723386586032,14.2112194810664,4.608241692573602,10,-5.475002288818359,-1.1500015258789062,14.450000762939453,12.299995422363281,16.099998474121094,1,0.058671228065902525,-3.285732970027161,113.8499984741211,-2.476207084468604,114.1999969482422,-2.4999957614547084,116.25,0.058671228065902525
5768,2022-10-12,114.5999984741211,116.0500030517578,113.9499969482422,115.5999984741211,79360.0,-0.01121659218846116,1.2105220889984691,-0.41666640175730274,65.51019613765914,46.98064718496342,-3.562686313184585,-3.9497151663895096,10.50451527449627,8.241513073687827,29.619264714355033,2.1000061035155966,-5.103317364971318,3.764998626708987,-5.104291103518676,12.63428835693665,-0.6696462384048516,8.199643491822826,-7.044855598586565,33.62833650887086,-13.579171428689044,4.434644865113832,10,-3.625,0.15000152587890625,15.750003814697266,13.599998474121094,17.00000762939453,2,0.05671902344281299,1.3333392673219264,115.9000015258789,-3.285732970027161,113.8499984741211,-2.476207084468604,114.1999969482422,0.05671902344281299
5769,2022-10-13,114.6500015258789,114.6500015258789,109.0999984741211,114.0500030517578,111346.0,0.0004363268099789597,17.500057220604504,-0.599998474121108,69.69695468439596,52.569127380254386,-2.0225575983440507,-4.348691779316084,9.807697474030476,8.183659150559606,29.67369038549439,5.5500030517578125,-3.5581397469125733,3.8950016021728544,-4.795700482145065,12.585703686490774,-0.45034943998611254,8.240352644331821,-6.231270202457452,65.68047390703352,13.39520114327263,4.345351042158963,10,-2.825000762939453,0.09999847412109375,15.299999237060547,13.549995422363281,17.99999237060547,3,0.12734407570701656,1.2105220889984691,114.5999984741211,1.3333392673219264,115.9000015258789,-3.285732970027161,113.8499984741211,0.12734407570701656
5770,2022-10-14,116.1500015258789,117.9000015258789,113.3499984741211,117.0500030517578,98557.0,0.013083296816715828,2.5000044015763514,-1.5000063578448857,70.7112857180708,57.15365249386794,-2.4123664492057912,-5.915717453143429,7.839061514603486,6.684451002416253,28.853562568653206,4.5500030517578125,-1.840251212879238,5.245001602172849,-3.719013564038093,14.20901676838379,0.7629940190673778,9.72700918527832,-7.0500030517578125,80.11364326003915,22.735434064319136,4.482007583105468,10,-2.4250030517578125,-1.4000015258789062,12.83749771118164,12.049995422363281,14.79999542236331,4,0.1541110743928027,17.500057220604504,114.6500015258789,1.2105220889984691,114.5999984741211,1.3333392673219264,115.9000015258789,0.1541110743928027
5771,2022-10-17,118.8499984741211,119.0500030517578,115.0500030517578,117.0,112133.0,0.02324577626148905,2.555543499269321,-2.0555503751112942,78.55710025661665,61.09498532238118,-3.81234607011811,-8.529268664071353,4.761451882676283,4.000954295604146,27.84363252179187,4.0,0.4081904935740823,7.612498474121097,-2.022026135822159,17.247023084064352,2.795236169149476,12.429760779092717,-9.75,97.98990466711716,32.32240930031823,4.817262304971625,10,-4.774997711181641,-4.099998474121094,10.137500762939453,9.549999237060547,11.45000457763669,0,0.13546486058749774,2.5000044015763514,116.1500015258789,17.500057220604504,114.6500015258789,1.2105220889984691,114.5999984741211,0.13546486058749774
5772,2022-10-18,121.8499984741211,123.4000015258789,119.4000015258789,119.75,139544.0,0.025241901880657114,-1.85714752820837,1.1351352465946067,80.72070402658717,64.77388323478094,-6.167604360967886,-11.342928752096611,1.3899594536224242,0.9727950000104499,26.596584748639767,4.5500030517578125,2.335837395777858,10.1249984741211,-0.6163863373988221,20.86638328564102,4.754306068361132,15.495690879881067,-11.754999542236334,89.16082013306088,18.29551255043438,5.3706924057599625,10,-5.599998474121094,-7.099998474121094,5.775003433227539,6.75,9.549995422363281,1,0.10176447830249624,2.555543499269321,118.8499984741211,2.5000044015763514,116.1500015258789,17.500057220604504,114.6500015258789,0.10176447830249624
5773,2022-10-19,113.25,121.5999984741211,113.1999969482422,121.5999984741211,138432.0,-0.07057856858281031,1.0119767810527802,-3.976192638718842,64.5533100024867,65.74102300830114,2.429182081773007,-2.862106527173367,9.394816683190527,9.526274025668613,25.365342253862703,8.650001525878892,3.5091703639869394,1.507500076293951,-9.2430815275181,12.258081680106002,-3.8677907256120676,6.88279087819997,-1.5584007568359368,29.02098349810332,-46.21277500794385,5.375290801906025,10,3.0,-0.6749992370605469,12.625,15.52499771118164,20.050003051757784,2,0.16556291390728473,-1.85714752820837,121.8499984741211,2.555543499269321,118.8499984741211,2.5000044015763514,116.1500015258789,0.16556291390728473
5774,2022-10-20,116.5999984741211,117.0,112.25,113.0,89145.0,0.029580560477890483,1.1590901603386063,-0.4311376205969934,63.55555475180057,66.84461935799469,-0.9677134419920037,-5.750871329463195,5.378008450423437,6.148763906156134,23.610432242626317,4.75,4.071113873582036,4.377498626708984,-6.33871890120858,15.093716154626549,-0.9806101372497977,9.735607390667766,6.8000030517578125,39.01343389079225,-33.68244630925178,5.358108763958782,10,-0.34999847412109375,-4.024997711181641,8.700000762939453,12.174999237060547,16.349998474121122,3,0.12864500708140003,1.0119767810527802,113.25,-1.85714752820837,121.8499984741211,2.555543499269321,118.8499984741211,0.12864500708140003
5775,2022-10-21,114.0999984741211,115.5999984741211,112.9000015258789,115.3499984741211,91188.0,-0.021440823608199877,2.0857107979910716,-0.347222369394247,58.54341413438119,67.44479531178973,1.6948406567885002,-2.7167748778552436,7.218368684795564,8.606435579067337,21.45258245633078,3.6999969482421875,4.343115573572774,1.4499988555908203,-8.818244755004017,11.718242466185657,-3.684122949706591,6.584120660888232,9.07700302124023,16.591912295503175,-51.20468974031799,5.134121805297416,10,2.1500015258789062,-1.5249977111816406,11.150001525878906,16.075000762939453,16.849998474121122,4,0.1625766491712144,1.1590901603386063,116.5999984741211,1.0119767810527802,113.25,-1.85714752820837,121.8499984741211,0.1625766491712144
5776,2022-10-24,117.5,117.8499984741211,114.6999969482422,115.9499969482422,119321.0,0.02979843620813072,1.800001356336793,-1.2400024414062387,55.820896474150125,67.51882402068314,-1.2661039064715567,-5.513416235760587,3.189471348377225,5.12357003586078,19.385271178704787,3.75,4.326729910705126,4.287500381469727,-5.734153133784034,14.309153896723487,-0.7233263761571607,9.298327139096614,5.458461465454093,47.08519535010705,-16.001555240056007,5.01082675762688,10,-1.25,-4.924999237060547,5.775001525878906,11.349998474121094,9.400001525878906,0,0.1144680591339764,2.0857107979910716,114.0999984741211,1.1590901603386063,116.5999984741211,1.0119767810527802,113.25,0.1144680591339764
5777,2022-10-25,121.5500030517578,121.5500030517578,115.9000015258789,118.1500015258789,88617.0,0.034468111078789665,2.3235288177809887,2.193545052716562,59.172413967282196,66.81462600175237,-4.95102385964492,-8.673134298561976,-1.3457238588963634,1.007823807386373,17.11691375852762,5.650001525878892,4.648490017349303,7.490003204345683,-2.329772394779397,17.309778803470763,2.580115404783143,12.399891003908223,1.194289184387216,99.46528951313016,37.02161889139744,4.90988779956254,10,-5.300003051757798,-8.975002288818345,1.549999237060561,7.124996185302749,7.599990844726577,1,0.0719868348853443,1.800001356336793,117.5,2.0857107979910716,114.0999984741211,1.1590901603386063,116.5999984741211,0.0719868348853443
5778,2022-10-26,122.9499969482422,122.9499969482422,119.5500030517578,120.75,62932.0,0.011517843367624403,2.09090782985038,0.6470576355619452,59.22864515836143,65.65148049885964,-5.634542382572562,-9.110771436523024,-3.2181979848551094,-0.4759872209106817,14.47923742841908,3.3999938964844034,5.090384341322277,7.982497406005876,-1.5855014471523674,17.55049625916412,3.1984979794267616,12.766496832584991,-10.699996948242202,100.0,38.83277015135249,4.783999426579121,10,-5.124996185302749,-10.374996185302749,-0.9499969482422017,5.050003051757798,10.100006103515582,2,0.06872710173225416,2.3235288177809887,121.5500030517578,1.800001356336793,117.5,2.0857107979910716,114.0999984741211,0.06872710173225416
5779,2022-10-27,119.3499984741211,122.6500015258789,118.3499984741211,122.25,66470.0,-0.029280183517504166,1.324323098272666,-1.3181843402992028,56.803172699465314,64.10613460790347,-1.4502464280764116,-4.463739787970894,-0.0922846797325434,3.0910598314120534,11.659831673475566,4.599998474121108,5.250002884749989,3.5724990844726534,-4.391596690968214,11.53659485991352,-0.4095488032477732,7.55454697219308,-6.885998535156247,64.17910334456099,3.740210157298989,3.9820478877204324,10,-1.5249977111816406,-6.774997711181641,1.8875045776367188,8.650001525878906,12.750007629394531,3,0.11688315673218463,2.09090782985038,122.9499969482422,2.3235288177809887,121.5500030517578,1.800001356336793,117.5,0.11688315673218463
5780,2022-10-28,119.5500030517578,119.5500030517578,117.75,118.0,53526.0,0.0016757819873796098,1.3225800100412721,-0.5344835297243636,57.55968685083117,61.77308867392732,-1.2485387317902052,-3.911297313136842,-0.739975049353319,2.9076321718278706,9.376371100226496,1.8000030517577983,5.249176054903501,3.1675033569335795,-3.9235047638912306,10.25851147775839,-0.37800070347883263,6.713007417345992,-6.876283172607401,58.78795276988602,-2.9864528704951354,3.5455040604124064,10,-1.7250022888183452,-6.975002288818345,-0.05000305175779829,6.9249954223632955,9.649993896484418,4,0.11208693897467348,1.324323098272666,119.3499984741211,2.09090782985038,122.9499969482422,2.3235288177809887,121.5500030517578,0.11208693897467348
5781,2022-10-31,122.5500030517578,123.8499984741211,120.8000030517578,121.3000030517578,83851.0,0.025094102245243555,-1.711107042100707,0.806450025103127,58.60284768866859,59.31554908082524,-4.09961710347433,-6.076924401821302,-4.028243714655943,0.006489114908021065,7.4978722607681085,4.2999954223632955,5.253079878662447,5.440003204345686,-0.9840969601968794,11.864103368888252,2.2279531220744104,8.652053286616962,-9.67075763122557,83.64785004539233,20.346900597682463,3.212050082271282,10,-4.500003814697251,-9.750003814697251,-4.475002288818345,2.6999969482422017,2.3999938964844034,0,0.0685434001412204,1.3225800100412721,119.5500030517578,1.324323098272666,119.3499984741211,2.09090782985038,122.9499969482422,0.0685434001412204
5782,2022-11-01,123.25,125.8499984741211,122.25,124.0999984741211,64900.0,0.005711929259981874,-1.52631607126126,-0.679998779296875,61.36662623722025,58.96147310690676,-5.118393147728213,-6.342060053923262,-4.9546784271169315,-0.5328934002453423,7.169126534057452,3.5999984741210938,5.140348502775851,5.6575000762939425,-1.0976369888183513,12.412637141406236,2.2799315437377885,9.035068608850096,-9.931924457324214,67.90124735914581,0.811926876443323,3.377568532556149,11,-4.200000762939453,-9.450000762939453,-7.537496566772461,2.0,2.5999984741210938,1,0.029614616842830843,-1.711107042100707,122.5500030517578,1.3225800100412721,119.5500030517578,1.324323098272666,119.3499984741211,0.029614616842830843
5783,2022-11-02,122.1999969482422,123.5,121.75,123.5,89538.0,-0.008519294537588595,1.6923013721140416,1.5294181005466079,59.66708874188437,58.529421328027176,-2.9785483655355165,-4.972037467947331,-4.265651138196901,0.6836276285594494,7.75901123840817,1.75,4.534281586498466,4.24249725341798,-2.686714734902253,11.171709241738213,0.7778912592578564,7.707103247578104,-8.130006029679691,54.93824427818868,-11.819975741924509,3.4646059941601175,11,-2.8249969482422017,-8.399997711181655,-6.812496185302749,2.950000762939439,3.4500045776367045,2,0.056873953533614685,-1.52631607126126,123.25,-1.711107042100707,122.5500030517578,1.3225800100412721,119.5500030517578,0.056873953533614685
5784,2022-11-03,117.9000015258789,122.0999984741211,117.4499969482422,120.5999984741211,79279.0,-0.03518817945784858,-1.5833298012122365,2.0769158538446417,52.090800935289224,57.81246430590584,1.704490571441923,-0.571385212525712,-0.41627826052392436,5.229815348283182,8.154122078979025,4.75,3.3836094460968695,-0.13999824523925497,-7.022745933717815,6.742749443239305,-3.581372089478535,3.301375599000025,-3.123210153982882,5.357196379671141,-57.24502565348587,3.441373844239279,11,2.3749961853027344,-3.7250022888183594,-4.6875,5.9499969482421875,3.75,3,0.1284987390144645,1.6923013721140416,122.1999969482422,-1.52631607126126,123.25,-1.711107042100707,122.5500030517578,0.1284987390144645
5785,2022-11-04,119.8000030517578,121.9000015258789,118.0500030517578,118.5500030517578,86517.0,0.016115364726792203,-2.4222208658854294,-0.46296348624164296,51.15713116148017,57.29426816005363,0.7800998814966391,-2.140059233391483,-2.6138803464284166,3.5767802828891035,8.295982588500896,4.0,3.3380283562118507,1.4800029754638473,-5.197563729646063,8.157569680573758,-1.858780377091108,4.818786328018803,-4.358819253728271,27.976258055140242,-28.9042087615585,3.3387833525549544,11,1.0749969482422017,-5.0750045776367045,-7.0500011444091655,4.0499954223632955,7.949996948242202,4,0.10267114138923517,-1.5833298012122365,117.9000015258789,1.6923013721140416,122.1999969482422,-1.52631607126126,123.25,0.10267114138923517
5786,2022-11-07,119.5,120.8000030517578,118.75,120.0,51210.0,-0.0025041990326843955,-1.0500030517577983,-0.4,46.93611660023026,55.934679563714525,1.5574167817541138,-1.4704604205677754,-2.5501762212417702,4.1197223509608705,8.216016717159702,2.0500030517577983,3.1184100076423675,0.8974998474121065,-5.453917248755161,7.248916943579374,-2.2782087006715273,4.07320839549574,-3.4342873214049803,24.404793802026205,-27.219563611801078,3.1757085480836347,11,2.1499977111816406,-3.924999237060547,-7.149999618530273,4.349998474121094,5.300003051757798,0,0.08117152257943272,-2.4222208658854294,119.8000030517578,-1.5833298012122365,117.9000015258789,1.6923013721140416,122.1999969482422,0.08117152257943272
5787,2022-11-08,122.6999969482422,123.3499984741211,118.1999969482422,119.0500030517578,76055.0,0.02677821714010209,1.0808099801789692,-7.299987792968807,64.33990565019815,56.50259739614082,-1.6341465616240356,-4.358353300921266,-5.947712338076698,1.1677714613308154,8.411090006198483,5.150001525878892,3.387027517159595,3.75749702453615,-2.7117233000938796,10.22671734916618,0.5228868622211422,6.9921071868511575,-6.047227121915611,86.7768157319299,30.959281302898873,3.234610162315014,11,-1.049999237060561,-5.224998474121108,-11.324998855590835,1.150001525878892,4.2000045776367045,1,0.018337408769040886,-1.0500030517577983,119.5,-2.4222208658854294,119.8000030517578,-1.5833298012122365,117.9000015258789,0.018337408769040886
5788,2022-11-09,121.0999984741211,123.5999984741211,120.1500015258789,121.9000015258789,93636.0,-0.013039922688800276,-1.5555561834899716,-0.21917928480054677,57.21153916691894,56.54797144808011,-0.36226344244138886,-2.3678224713122518,-4.537291811723719,2.995458241519259,8.63405565327339,3.4499969482421875,3.5429743802908717,1.832498550415039,-4.36557137490972,8.030568475739798,-1.2665364122473335,4.931533513077412,-3.8953949289268337,59.34960358172062,1.348363894623752,3.099034962662377,11,0.5499992370605469,-3.625,-9.587499618530273,2.75,-0.900001525878892,2,0.0392237824925743,1.0808099801789692,122.6999969482422,-1.0500030517577983,119.5,-2.4222208658854294,119.8000030517578,0.0392237824925743
5789,2022-11-10,129.25,129.69999694824222,116.9000015258789,120.0,139662.0,0.06729976571899421,1.5221681023466893,-11.562455892731123,70.55631228386399,57.99204094063932,-7.778231422652297,-9.874201901043705,-12.676467507215222,-4.906690781129498,8.24717861037883,12.79999542236331,3.4431310821313588,9.252500152587885,1.9955999176634407,16.50940038751233,5.624050035125663,12.880950270050107,-3.4000015258789062,96.4843975845803,31.871833355775493,3.62845011746222,11,-5.950000762939439,-9.850002288818345,-16.975000381469727,-5.400001525878906,-12.300003051757798,3,-0.027852986260124557,-1.5555561834899716,121.0999984741211,1.0808099801789692,122.6999969482422,-1.0500030517577983,119.5,-0.027852986260124557
5790,2022-11-11,134.05000305175778,134.69999694824222,128.89999389648438,130.39999389648438,94219.0,0.037137354365630815,1.3434370212359164,0.3945955843538821,71.63399091733044,59.43994574382397,-11.516153483382197,-13.98124920762885,-17.52247779242775,-9.487491821874556,8.906385863727943,5.800003051757841,3.365679236236332,13.15750312805173,3.7901864299062993,22.524819826197174,8.473844778979014,17.841161477124444,-17.150001525878878,96.34834795705733,28.299302831907127,4.6836583490727195,11,-8.250003814697223,-12.15000534057613,-21.65000343322751,-10.20000457763669,-17.999999999999986,4,-0.09250280674063949,1.5221681023466893,129.25,-1.5555561834899716,121.0999984741211,1.0808099801789692,122.6999969482422,-0.09250280674063949
5791,2022-11-14,134.94999694824222,135.60000610351562,132.39999389648438,134.55000305175778,100123.0,0.00671386703465382,2.7646932107851936,0.10958709402318464,69.08831537273409,60.29791120332551,-11.702919349231507,-14.348903149721025,-18.3977173848685,-10.164816691814607,9.913407787909337,3.20001220703125,3.7160884240617094,13.252497100830112,2.0389961407244925,24.465998060935732,7.645746620777302,18.859247580882922,-18.04999542236331,96.52401606333962,31.108483377467962,5.606750480052811,11,-8.69999313354495,-12.599994659423857,-22.549997329711942,-11.099998474121122,-19.699996948242216,0,-0.05335307233095865,1.3434370212359164,134.05000305175778,1.5221681023466893,129.25,-1.5555561834899716,121.0999984741211,-0.05335307233095865
5792,2022-11-15,134.25,136.05000305175778,132.60000610351562,135.64999389648438,67255.0,-0.005187083838991802,2.1363434595644883,-3.5000381475542444,66.42442595449504,61.04872644917114,-10.368879227982106,-13.35712434977303,-17.69670873870396,-9.243960585197229,10.95422709812907,3.449996948242159,4.06565269317457,11.932500076293948,-0.6090634149505263,24.47406356753841,5.661718330671704,18.20328182191618,-16.60199829101562,90.60050700609449,28.338597082217248,6.27078174562223,11,-7.774997711181655,-11.674999237060561,-21.850000381469727,-10.400001525878906,-16.849998474121094,1,-0.07039103872061225,2.7646932107851936,134.94999694824222,1.3434370212359164,134.05000305175778,1.5221681023466893,129.25,-0.07039103872061225
5793,2022-11-16,132.0,134.5,130.94999694824222,134.25,95454.0,-0.016759776536312887,1.5818204012783885,1.607149863760218,69.13767515580238,62.94282358478371,-7.356134147015553,-10.150836542110454,-15.505671047923158,-6.758395447668875,11.65716645406112,3.550003051757784,4.126252124505498,8.745000076293948,-3.7457080337951254,21.23570818638302,2.4996460212494185,14.990354131338492,-13.247878210449215,78.85116068380098,16.136460073409324,6.245354055044539,11,-5.524997711181655,-9.424999237060561,-19.412500381469727,-8.150001525878906,-15.849998474121094,2,-0.03863635207667493,2.1363434595644883,134.25,2.7646932107851936,134.94999694824222,1.3434370212359164,134.05000305175778,-0.03863635207667493
5794,2022-11-17,131.60000610351562,133.10000610351562,129.80000305175778,132.64999389648438,61717.0,-0.003030256791548336,2.3845973269899194,0.4666612413194444,68.1203136565995,64.82762163979697,-5.373507643030507,-9.032565177842145,-15.19468154059436,-6.140334694079769,12.126242611932627,3.300003051757841,4.02804445157166,7.595005798339841,-5.013968203806769,20.20397980048645,1.290518797266543,13.899492799413153,-11.810011438232422,37.76236013683823,-24.39777375856501,6.3044870010733085,11,-5.12500381469728,-9.025005340576186,-18.737506866455078,-7.750007629394531,-15.300003051757827,3,-0.08662620536891352,1.5818204012783885,132.0,2.1363434595644883,134.25,2.7646932107851936,134.94999694824222,-0.08662620536891352
5795,2022-11-18,132.64999389648438,132.89999389648438,129.05000305175778,132.0,99859.0,0.007978630275615961,5.695671788339619,-0.619049003080858,66.13418483626036,66.9607403326892,-4.927181303797326,-9.087499425881774,-16.371664732173258,-6.993475345119904,12.550964266237807,3.849990844726591,4.134493697370772,7.717493820190427,-4.548044612854795,19.98303225323565,1.5847246036678087,13.85026303671303,-11.884398728012698,51.4284406389513,-7.682606405532802,6.13276921652261,11,-6.17499160766603,-8.499992370605483,-19.36249351501465,-8.799995422363281,-16.79999542236328,4,-0.11835655989923322,2.3845973269899194,131.60000610351562,1.5818204012783885,132.0,2.1363434595644883,134.25,-0.11835655989923322
5796,2022-11-21,130.94999694824222,132.19999694824222,128.64999389648438,132.19999694824222,80839.0,-0.012815657945440817,4.680004882812545,-1.9230949809850229,61.919510055456094,66.69180748882899,-1.6005084628385475,-6.670181254228808,-14.841990363525667,-5.055020086531357,13.458654468720068,4.0,4.95378485500602,5.3449970245361555,-6.677170196882486,17.367164245954783,-0.6660865861731509,11.356080635245462,-9.26733730677337,31.081083867562626,-25.806104581937817,6.0110836107093135,11,-4.474994659423871,-6.799995422363324,-16.71249771118167,-7.099998474121122,-13.649993896484418,0,-0.1137838430219561,5.695671788339619,132.64999389648438,2.3845973269899194,131.60000610351562,1.5818204012783885,132.0,-0.1137838430219561
5797,2022-11-22,130.30000305175778,130.80000305175778,127.4000015258789,130.30000305175778,59134.0,-0.004963680119376757,5.800003051757756,-0.0,62.69594890643614,67.30118634877533,0.2692313152862198,-5.619144812257559,-14.067123464687938,-4.209441248949759,14.339370435522692,3.5499954223633097,5.762362047567322,4.257503128051724,-7.780168679234862,16.295174935338295,-1.761332775591569,10.276339031695017,-7.7553028056716045,40.845100691910616,-15.615750159299651,6.0188359036432875,11,-3.825000762939439,-6.150001525878892,-15.887502670288058,-6.45000457763669,-11.100006103515582,1,-0.11550270682480046,4.680004882812545,130.94999694824222,5.695671788339619,132.64999389648438,2.3845973269899194,131.60000610351562,-0.11550270682480046
5798,2022-11-23,131.39999389648438,132.0,129.19999694824222,130.69999694824222,36948.0,0.008441986331263918,1.9473574313959818,100.0,73.51918423312901,67.63039434313811,0.8760725441895829,-6.3807698891835685,-15.031720443896404,-5.1860992923038935,15.0844634856989,2.800003051757784,6.929790423953278,4.934994125366217,-7.238059564593584,17.108047815326017,-1.1515327196136695,11.021520970346117,-8.044975482057893,70.17524839013213,6.950633592910727,6.086526844979898,11,0.3250083923339844,-7.249992370605483,-15.899993896484375,-9.499992370605469,-13.499992370605469,2,-0.1065448479520823,5.800003051757756,130.30000305175778,4.680004882812545,130.94999694824222,5.695671788339619,132.64999389648438,-0.1065448479520823
5799,2022-11-24,133.30000305175778,134.05000305175778,131.10000610351562,131.69999694824222,41056.0,0.014459735491085368,-1.1071498637601977,2.2857329700272597,73.51919127260034,67.83986104927921,-0.4347463092124144,-7.570223480430627,-16.73116853168412,-6.987997861832355,16.257778697266556,2.949996948242159,7.269001871135515,6.13750305175779,-5.917059453458847,18.192065556974427,0.11022179914945696,12.164784304366108,-9.18328555909143,88.72180709912125,20.169432994643415,6.027281252608321,11,-1.5750007629394247,-9.150001525878892,-18.887502670288058,-11.400001525878878,-15.600006103515582,3,-0.12865717279256073,1.9473574313959818,131.39999389648438,5.800003051757756,130.30000305175778,4.680004882812545,130.94999694824222,-0.12865717279256073
5800,2022-11-25,132.94999694824222,133.69999694824222,131.75,133.44999694824222,31248.0,-0.0026257021418046866,2.899993896484432,-0.31249880791166307,73.39132386986654,68.31797310451614,-0.28740950173479973,-6.498006860426614,-16.080595821227462,-6.615965953212481,17.62432540343686,1.949996948242216,8.117584013543862,5.117497253417994,-6.641497386569398,16.876491893405387,-0.7620000665756947,10.996994573411698,-8.117282322030377,83.45855862987656,8.936738067424045,5.879497319993699,11,-1.2249946594238565,-8.47499465942387,-18.53749656677249,-11.04999542236331,-14.949996948242216,4,-0.12523500773727958,-1.1071498637601977,133.30000305175778,1.9473574313959818,131.39999389648438,5.800003051757756,130.30000305175778,-0.12523500773727958
5801,2022-11-28,130.94999694824222,133.05000305175778,129.35000610351562,132.19999694824222,117061.0,-0.015043249687163307,1.5084621273250933,2.5,64.97279169655195,68.15668040918914,1.2130902234809469,-4.043759534136271,-13.766446184080394,-4.585387504313246,17.998521705058657,3.699996948242159,7.704814876063978,2.697497558593767,-8.865486116169109,14.260481233356643,-3.083994278787685,8.478989395975205,-5.444245016497618,53.38337756086658,-18.779097365037416,5.781491837381439,11,3.8146972372032906e-06,-5.574996948242216,-16.53749656677249,-9.04999542236331,-11.449996948242216,0,-0.11531117851105699,2.899993896484432,132.94999694824222,-1.1071498637601977,133.30000305175778,1.9473574313959818,131.39999389648438,-0.11531117851105699
5802,2022-11-29,126.9000015258789,130.94999694824222,126.3499984741211,130.94999694824222,92026.0,-0.03092780081517732,1.2716067523043444,3.2399963378906476,59.66668158638669,67.10434779036518,4.593948082651565,0.30957763529336546,-9.439661597318775,-0.5280537204035198,17.772751942281904,4.599998474121122,6.717796152265095,-1.5349979400634766,-12.878676302176387,9.808680422049434,-7.206837121119946,4.136841240992979,-0.7615945269335214,7.142892529638225,-63.88748138752795,5.671839181056456,11,3.299999237060547,-0.9249992370605611,-12.48750114440918,-5.099998474121094,-7.75,1,-0.07565010526941063,1.5084621273250933,130.94999694824222,2.899993896484432,132.94999694824222,-1.1071498637601977,133.30000305175778,-0.07565010526941063
5803,2022-11-30,129.14999389648438,129.35000610351562,126.5500030517578,127.4000015258789,240779.0,0.017730436119393067,1.6046336677229585,-0.4320973700222824,49.792518115884675,65.06792606361908,2.1201209855849754,-1.4683233996366027,-11.406803337891319,-2.7559529425873848,17.654186168863916,2.8000030517578267,5.849700514235153,0.3674945831298828,-10.591244030227926,11.326233196487692,-5.111874723549022,5.8468638898087875,6.900009155273409,36.36355529573808,-30.148010378544825,5.479369306678905,11,1.0500068664550781,-2.67499160766603,-14.737493515014648,-7.3499908447265625,-8.399993896484375,2,-0.07704217900480304,1.2716067523043444,126.9000015258789,1.5084621273250933,130.94999694824222,2.899993896484432,132.94999694824222,-0.07704217900480304
5804,2022-12-01,133.05000305175778,134.19999694824222,131.44999694824222,131.85000610351562,111058.0,0.03019751714738228,-1.749979019325187,0.6857155313351336,47.84482446776675,63.03577491156424,-1.735033165206346,-4.400767057962639,-14.782607865071157,-6.630925228356489,18.836538817913894,5.050003051757841,5.206461154360099,3.510003662109341,-6.317487046495927,13.337494370714609,-1.4037416921932788,8.423749016411975,2.8100000000000023,85.35039337554542,21.678861117886342,4.913745354302633,12,-2.7750053405761435,-6.575000762939439,-17.85000228881833,-12.100006103515597,-7.050003051757784,3,-0.11386697616222807,1.6046336677229585,129.14999389648438,1.2716067523043444,126.9000015258789,1.5084621273250933,130.94999694824222,-0.11386697616222807
5805,2022-12-02,132.10000610351562,134.5,128.80000305175778,132.35000610351562,95187.0,-0.007140149766645232,1.5054998859779862,-0.20833386315375035,43.87097938584107,61.03038261494035,-0.9736456219041543,-2.6161696814070865,-13.261892485200633,-5.735408561378563,19.84681342505374,5.699996948242216,4.5913954594993385,1.9450065612792855,-6.795396617316527,10.685409739875098,-2.4251950280186065,6.315208150577192,3.5737969482421477,70.55222764236775,10.580414907755866,4.370201589297904,12,-1.6750068664550781,-5.62500381469728,-16.900005340576172,-12.675003051757812,-4.100006103515625,4,-0.10900839129401219,-1.749979019325187,133.05000305175778,1.6046336677229585,129.14999389648438,1.2716067523043444,126.9000015258789,-0.10900839129401219
5806,2022-12-05,129.19999694824222,132.10000610351562,128.60000610351562,132.10000610351562,68222.0,-0.021953134150508036,1.4137854831496146,11.600036621093636,40.07857232791134,58.51734077288204,1.8461644689356547,1.1044234268539412,-9.835662726711561,-2.8833454706248602,20.894320184343577,3.5,3.943523272129582,-1.4400024414062216,-8.629952947942769,5.749948065130326,-5.034977694674495,2.154972811862052,6.2913301035155484,34.969299883827624,-20.255405321605608,3.5949752532682746,12,1.225002288818331,-2.7249946594238708,-13.999996185302763,-10.199996948242216,2.800003051757784,0,-0.08668728492872146,1.5054998859779862,132.10000610351562,-1.749979019325187,133.05000305175778,1.6046336677229585,129.14999389648438,-0.08668728492872146
5807,2022-12-06,124.9499969482422,128.55000305175778,124.5,128.5,92792.0,-0.032894737619092784,1.2191741880463554,1.2241351187814125,37.15845582063433,54.47725983816041,5.875309374261448,5.830566795301294,-5.044785346907801,1.2927097581073923,21.242435168023977,4.699996948242216,3.1908483713158944,-5.802502441406247,-12.524539387925941,0.9195345051134467,-9.163520914666108,-2.4414839681464002,10.362503623515565,4.499969482422017,-45.7642169692437,3.36101847325985,12,4.550003051757798,1.5250053405761435,-9.524997711181655,-6.349998474121094,5.550003051757798,1,-0.04361742362026422,1.4137854831496146,129.19999694824222,1.5054998859779862,132.10000610351562,-1.749979019325187,133.05000305175778,-0.04361742362026422
5808,2022-12-07,125.8499984741211,127.0999984741211,123.5,124.0,89690.0,0.007202893540299238,-1.52631607126126,-0.5211258827524273,39.71375701829496,50.72110047657092,4.5876944829412025,5.591340230912294,-5.388747408528104,0.3176576244968601,21.634315927186723,3.5999984741210938,2.6910128746797284,-5.140000915527338,-10.653010880992724,0.37300904993804807,-7.896505898260017,-2.383495932794659,9.030002074766372,21.36362249200994,-29.222782546355642,2.7565049827326926,12,3.1500015258789062,0.6250038146972514,-9.424999237060547,-7.799995422363281,8.250007629394531,2,-0.05323795812059484,1.2191741880463554,124.9499969482422,1.4137854831496146,129.19999694824222,1.5054998859779862,132.10000610351562,-0.05323795812059484
5809,2022-12-08,125.6500015258789,127.3000030517578,123.0,126.5500030517578,66897.0,-0.0015891692544065528,2.583333598242728,-0.48648771254066525,37.08488419789013,46.6870516241291,4.01012827431353,5.805454486298856,-4.570378029813526,0.33529602853313634,21.001896890759266,4.300003051757798,2.177969150406426,-5.159997940063477,-11.128477505513558,0.8084816253866052,-8.144237722788517,-2.1757581573384357,8.547198990075316,23.043491529381793,-26.303032216844745,2.984239782725044,12,3.0999984741210938,0.8250007629394389,-9.062501907348633,-7.599998474121094,11.04999542236331,3,-0.03899722615498502,-1.52631607126126,125.8499984741211,1.2191741880463554,124.9499969482422,1.4137854831496146,129.19999694824222,-0.03899722615498502
5810,2022-12-09,121.6500015258789,125.3499984741211,111.3000030517578,115.5,319230.0,-0.03183446041722615,1.073800762939713,-6.833323443394335,34.183682075361205,43.26603944399679,6.971818350916379,9.305967728063166,-0.12435936201546838,4.098287016913844,20.31327305938957,14.349998474121108,1.1002582274815325,-8.539997863769543,-15.572673354781983,-1.5073223727570877,-12.056335609275777,-5.023660118263322,11.651422948798967,49.75960074797403,-1.8189995601057092,3.516337745506227,12,1.25,2.025001525878878,-4.4250030517578125,-3.5999984741210938,13.849998474121094,4,0.035758310066241306,2.583333598242728,125.6500015258789,-1.52631607126126,125.8499984741211,1.2191741880463554,124.9499969482422,0.035758310066241306
5811,2022-12-12,127.75,128.85000610351562,120.5999984741211,120.5999984741211,105235.0,0.0501438421504945,-1.3076939493045514,1.162601585673117,46.341459676960355,41.78545923183831,0.4136660192449142,2.7815163155657388,-5.715991669371306,-2.1473754421984808,19.196310160510073,8.250007629394531,-0.047712906343463146,-2.0799995422363224,-8.817670764626996,4.657671680154365,-5.4488351534316735,1.2888360689590144,3.351282332385864,93.73216004423745,39.11060997877594,3.368835611195343,12,-4.849998474121094,-4.074996948242216,-9.950000762939453,-9.699996948242188,7.899993896484375,0,0.001956947162426559,1.073800762939713,121.6500015258789,2.583333598242728,125.6500015258789,-1.52631607126126,125.8499984741211,0.001956947162426559
5812,2022-12-13,124.8000030517578,129.85000610351562,124.0500030517578,128.14999389648438,123180.0,-0.023091952628119028,-1.391758350663357,-0.46853008808481095,41.00818985087131,40.809422757947935,3.391057558787125,5.256760188847508,-2.4619586765043238,0.6566869903806634,17.884618341822783,5.800003051757827,-1.3208132909308006,-4.557496643066415,-11.315437043442401,2.2004437573095856,-7.936466843254422,-1.1785264428784217,-13.5,72.77626835064439,19.290930989070453,3.3789702001879984,12,-1.900001525878892,-1.1250000000000142,-6.187503814697251,-7.550003051757798,6.849990844726577,1,0.05769228182836006,-1.3076939493045514,127.75,1.073800762939713,121.6500015258789,2.583333598242728,125.6500015258789,0.05769228182836006
5813,2022-12-14,126.9000015258789,128.25,123.8000030517578,124.0999984741211,163692.0,0.016826910438857867,-1.6176499627505228,-0.8358240907331036,41.32791157015209,40.085321324879644,1.0486056802416925,2.903980841339518,-4.269159771451427,-1.6280144252443165,16.96182903051795,4.449996948242202,-2.1444972992269413,-2.202498245239269,-8.925394595178574,4.520398104700021,-5.563946420208907,1.1589499297303831,-15.228998413085947,84.09701297942821,33.62019395596047,3.361448174969648,12,-4.0,-3.224998474121122,-7.337503433227539,-11.575004577636719,5.099998474121094,2,0.028368781960864897,-1.391758350663357,124.8000030517578,-1.3076939493045514,127.75,1.073800762939713,121.6500015258789,0.028368781960864897
5814,2022-12-15,120.1999969482422,126.25,120.0999984741211,125.8000030517578,100883.0,-0.05279751376732933,-1.1206890655048947,-1.9999999999999898,35.26011560693638,39.12855868277912,6.408019712323693,9.17662535446577,2.6083032501812937,4.815315979100532,16.48717140281436,6.8000030517578125,-2.7197851754881555,-8.33250236511229,-16.026742877149005,-0.6382618530755622,-12.179622621130662,-4.485382109093933,-8.16541377563479,47.97839586145527,1.6044126617325674,3.847120256018361,12,1.500007629394517,3.4750061035155824,-0.6374988555908345,-4.875000000000014,13.150009155273423,3,0.11564067810466527,-1.6176499627505228,126.9000015258789,-1.391758350663357,124.8000030517578,-1.3076939493045514,127.75,0.11564067810466527
5815,2022-12-16,116.9499969482422,120.5,116.8499984741211,120.0500030517578,237943.0,-0.027038270237223383,-1.2121200911827401,0.5535719151394247,34.269662921348285,38.48312430427212,8.138882321779093,11.794840919793941,6.067743055555269,7.745622723321063,16.33895847577001,3.6500015258789062,-3.2231389738082186,-10.797502517700181,-19.813073319702042,-1.7819317156983203,-15.305287918701097,-6.289717116699251,-4.5591053170166305,0.7692185802645205,-42.87086382488687,4.507785401000928,12,3.625007629394517,6.725006103515582,4.400001525878906,-1.2249984741210938,15.000000000000014,4,0.16887559226479198,-1.1206890655048947,120.1999969482422,-1.6176499627505228,126.9000015258789,-1.391758350663357,124.8000030517578,0.16887559226479198
5816,2022-12-19,116.0500030517578,118.8000030517578,116.0,117.3000030517578,70091.0,-0.007695544420430411,-3.148133915048555,0.4032250125515635,36.880291566501995,38.45221716492408,7.797361491713659,12.143956980196165,7.182320167981928,8.320637979005113,16.32983504491684,2.8000030517577983,-4.06607875726047,-10.952496719360369,-21.228246368418226,-0.6767470703025253,-16.090371543889304,-5.814621894831447,-3.3099291310864203,0.36103270557480643,-45.917176850264774,5.1378748245289225,12,4.5250015258789205,7.624999999999986,7.79999542236331,2.1749954223633097,13.949996948242202,0,0.16760014163521908,-1.2121200911827401,116.9499969482422,-1.1206890655048947,120.1999969482422,-1.6176499627505228,126.9000015258789,0.16760014163521908
5817,2022-12-20,115.25,116.3499984741211,114.5,115.0,84112.0,-0.00689360646893733,-1.95999755859375,-0.2,32.58146527937916,37.659740305044544,7.9083707383481965,12.394092227189958,8.125946734757122,8.814855267997473,16.729731347223982,1.8499984741210938,-4.847539801550923,-10.999999618530268,-22.40156913125827,0.4015698941977206,-16.700784374894255,-5.2992148621662665,-2.167727435671736,5.454545454545454,-40.33961062237431,5.700784756363996,12,5.325004577636719,8.425003051757784,9.050003051757812,3.4250030517578125,16.649993896484375,1,0.17700645463327014,-3.148133915048555,116.0500030517578,-1.2121200911827401,116.9499969482422,-1.1206890655048947,120.1999969482422,0.17700645463327014
5818,2022-12-21,117.4000015258789,117.9499969482422,115.5500030517578,116.1500015258789,69270.0,0.018655110853613044,1.042555954522138,5.0,29.488858584628403,36.815737459126574,4.954727543408083,9.635485203891307,6.189422531033529,6.371659116898456,16.78340389787007,2.6999969482422017,-5.312324807997399,-8.149998474121091,-19.932948027004983,3.632951078762787,-14.04147325056303,-2.258523697679152,-3.9823742907668986,24.680864050033243,-15.44421919682663,5.89147477644194,12,3.1750030517578125,5.5,7.124999999999986,1.4999999999999858,14.499992370605469,2,0.12137983122141871,-1.95999755859375,115.25,-3.148133915048555,116.0500030517578,-1.2121200911827401,116.9499969482422,0.12137983122141871
5819,2022-12-22,116.1500015258789,118.5999984741211,115.6500015258789,117.5500030517578,43054.0,-0.010647359316468652,-1.4583292272381927,-1.1200012207031136,29.258774149907964,36.268525467409546,5.269590847324693,10.050043560021294,7.641164189473443,7.295865322159813,16.410199857079583,2.9499969482421875,-5.418941108543805,-8.542498397827146,-20.446246787410644,3.3612499917563667,-14.494372592618902,-2.5906242030353894,-2.403726713398825,27.500025431315105,-8.413691730153179,5.9518741947917535,12,6.025001525878906,6.75,8.374999999999986,2.749999999999986,16.650001525878878,3,0.13646145730432568,1.042555954522138,117.4000015258789,-1.95999755859375,115.25,-3.148133915048555,116.0500030517578,0.13646145730432568
5820,2022-12-23,116.3000030517578,117.5,115.3499984741211,116.9000015258789,37247.0,0.0012914466113500556,1.388896659588266,0.428569871553848,31.932780113137255,34.667561071429205,4.783969361480146,9.052853933140042,7.650449947192229,6.903857235792202,16.03261258503949,2.1500015258789062,-5.713521304515041,-7.559997177124032,-19.360603352274367,4.240608998026289,-13.4603002646992,-1.6596940895488643,-2.231653613457013,41.860506378523965,5.5866059246240525,5.900303087575163,12,5.875000000000014,6.599998474121108,8.224998474121094,2.5999984741210938,15.649993896484418,4,0.146603633743414,-1.4583292272381927,116.1500015258789,1.042555954522138,117.4000015258789,-1.95999755859375,115.25,0.146603633743414
5821,2022-12-27,115.8499984741211,117.3000030517578,115.25,117.0999984741211,27571.0,-0.00386934278442308,1.484838396448909,2.0833386315374045,35.736680189907304,34.08183777576654,3.7642975269938006,8.76287893564512,8.170754586061364,7.141110872171751,16.343375870582694,2.0500030517577983,-5.979853903172923,-7.255001831054685,-19.07781235197521,4.567808689865828,-13.166407091514941,-1.3435965705944284,-1.4660159025160056,32.92680430595744,-7.061991099993342,5.911405260460257,12,5.525001525878906,7.0500030517578125,9.462503433227525,3.0500030517577983,16.29999542236328,1,0.13897279832694687,1.388896659588266,116.3000030517578,-1.4583292272381927,116.1500015258789,1.042555954522138,117.4000015258789,0.13897279832694687
5822,2022-12-28,117.3000030517578,118.5,116.3499984741211,116.5999984741211,37856.0,0.012516224399956366,-2.583322207175418,-0.5600036621093636,36.825894890234274,33.58161370022011,1.2723371604179476,6.911127630020971,6.712634921211432,5.474248620370474,17.345879768634756,2.6500015258789062,-5.800439022988115,-5.324997329711934,-17.277865219240184,6.627870559816316,-11.301431274476059,0.6514366150521909,-2.6067000095144977,61.19414882108678,18.070745268147242,5.976433944764122,12,3.0749969482422017,5.599998474121108,8.01249885559082,1.5999984741210938,22.6999969482422,2,0.10826936588090641,1.484838396448909,115.8499984741211,1.388896659588266,116.3000030517578,-1.4583292272381927,116.1500015258789,0.10826936588090641
5823,2022-12-29,119.1999969482422,119.1999969482422,116.0,117.25,37813.0,0.01619773100641808,2.2820532884697817,2.7856917090822666,40.556362680176036,34.17008559724674,-2.0503866300446845,4.455942970712016,5.103682789333561,3.308762006744672,18.334488459209275,3.1999969482422017,-6.496094299585138,-2.9275035858154155,-14.560871902946062,8.705864731315216,-8.744187744380739,2.8891805727499076,-4.2035598447734515,100.0,52.09203279041643,5.816684158565319,12,-1.6999969482422017,3.7000045776367045,6.112504959106417,-0.29999542236330967,22.900009155273423,3,0.10654360128680729,-2.583322207175418,117.3000030517578,1.484838396448909,115.8499984741211,1.388896659588266,116.3000030517578,0.10654360128680729
5824,2022-12-30,117.9000015258789,119.3000030517578,117.9000015258789,118.5,23196.0,-0.010906002144679294,-3.6666836209198057,-0.3076920067295255,44.03815522435275,35.255473630913905,-1.2415140129253643,4.809319597258224,6.577617580136518,4.284310358811922,18.372761975558852,1.400001525878892,-6.821876575695484,-3.46999893188476,-14.032465118318356,7.092467254548836,-8.751232025101558,1.8112341613320382,-2.6064930424092125,65.43208713703912,17.024760446266065,5.281233093216795,12,-1.0,5.0,10.037500381469727,0.9999999999999858,20.099998474121094,4,0.11874463264983492,2.2820532884697817,119.1999969482422,-2.583322207175418,117.3000030517578,1.484838396448909,115.8499984741211,0.11874463264983492
5825,2023-01-02,117.6999969482422,118.9000015258789,117.1999969482422,118.6999969482422,54843.0,-0.0016963916458712092,1.4285620865167972,1.6666709052299633,30.332677394599443,34.52796094514695,-1.0325137200952952,4.084618010002586,7.033418511271705,4.18015988416083,19.1368325490814,1.7000045776367045,-7.393652827326505,-2.950003051757804,-12.329767700710946,6.429761597195338,-7.639885376234375,1.7398792727187669,-2.1153585123715857,60.493706225205045,17.08355409971145,4.689882324476572,1,-0.7999954223632955,5.2000045776367045,10.237504959106431,1.2000045776366903,15.650009155273423,0,0.12829232366212984,-3.6666836209198057,117.9000015258789,2.2820532884697817,119.1999969482422,-2.583322207175418,117.3000030517578,0.12829232366212984
5826,2023-01-03,118.0,120.25,117.4499969482422,117.4499969482422,48722.0,0.002548879010504379,-9.181772784020449,-0.5500030517577983,35.15283770052142,34.81366899194054,-1.1474918079060785,3.059372889464896,6.888362860442044,3.5770536595543376,19.849659274516473,2.8000030517577983,-7.110768089598835,-2.0900001525878906,-10.619243763580073,6.4392434584042775,-6.354621958083982,2.1746216529082005,-2.1300542107764784,47.05882352941176,7.059117791842972,4.264621805496086,1,-0.25,4.900001525878906,10.10000228881836,0.900001525878892,14.449996948242216,1,0.1182203131206967,1.4285620865167972,117.6999969482422,-3.6666836209198057,117.9000015258789,2.2820532884697817,119.1999969482422,0.1182203131206967
5827,2023-01-04,119.5,120.0,117.25,119.0,75496.0,0.012711864406779627,2.6666666666666665,0.9090858648911319,33.40807627474973,35.249137624176235,-2.2140626196916315,1.1912120276920177,5.433371393339655,1.833883958454237,21.296204811061642,2.75,-6.45938958100507,-0.3175003051757841,-8.535534283456457,7.900533673104903,-4.4265172943161275,3.7915166839645593,-3.3504530044906318,82.35294117647058,45.95125781057096,4.1090169891403425,1,-1.75,3.4000015258789062,8.662500381469727,-0.599998474121108,11.0,2,0.10585768951032959,-9.181772784020449,118.0,1.4285620865167972,117.6999969482422,-3.6666836209198057,117.9000015258789,0.10585768951032959
5828,2023-01-05,119.1500015258789,120.0999984741211,118.0999984741211,119.3499984741211,57816.0,-0.0029288575240259407,1.3529454003644164,-0.399993896484375,46.708479244465295,37.18799374579372,-1.7765437150996064,1.068299414766713,5.780106473183707,1.9394021816060416,22.595843339580515,2.0,-5.911219311600377,-0.3324989318847713,-8.045869609249607,7.380871745480064,-4.189184270567196,3.5241864067976536,-2.7264453482094098,63.93451234459797,27.799360613668078,3.8566853386824187,1,-1.4000015258789062,3.75,8.9375,-0.2500000000000142,12.499992370605469,3,0.1749894939748915,2.6666666666666665,119.5,-9.181772784020449,118.0,1.4285620865167972,117.6999969482422,0.1749894939748915
5829,2023-01-06,120.75,121.0500030517578,116.0,119.3000030517578,72837.0,0.013428438553343858,3.926824911238694,-7.250095368886925,63.28672112168078,40.67176496896522,-2.967473887617146,-0.967206196401051,4.31142590949014,0.12649448704141264,24.019188719007065,5.050003051757798,-5.030112496613754,1.5124996185302706,-5.668973608824146,8.693972845884687,-2.0782369951469377,5.103236232207479,9.100006103515625,94.05934909973226,51.242653679239716,3.590736613677208,1,-2.5999984741210938,2.1500015258789062,7.587501525878906,-1.849998474121108,12.300003051757784,4,0.17681164474961175,1.3529454003644164,119.1500015258789,2.6666666666666665,119.5,-9.181772784020449,118.0,0.17681164474961175
5830,2023-01-09,126.0,126.0,121.25,121.8000030517578,105367.0,0.04347826086956519,1.26190640542632,2.896555715743928,76.67558194047531,45.220531830139436,-7.483835686394144,-6.192076770052921,-0.7499909623446683,-5.2912821810893576,23.041085394367975,5.25,-4.01520201280843,6.544999694824213,-1.186542183534101,14.276541573182527,2.679228755645056,10.41077063400337,3.5730059814453057,100.0,49.6726093095584,3.8657709391791606,1,-5.0,-3.0999984741210938,2.375,-7.099998474121108,7.449996948242216,0,0.09523809523809534,3.926824911238694,120.75,1.3529454003644164,119.1500015258789,2.6666666666666665,119.5,0.09523809523809534
5831,2023-01-10,128.0,129.0,125.1999969482422,125.4000015258789,99192.0,0.015873015873015817,-1.5333289252499402,0.6190477055487515,82.11585914258706,50.25275008040086,-8.46980142438801,-8.61403303665874,-2.630993247157548,-7.38286867891803,22.747592411255315,3.8000030517577983,-2.7645684180492367,8.532499694824224,0.7438927796293342,16.321106610019115,4.638196237226779,12.42680315242167,1.3015458618164075,92.3076923076923,34.80449990507047,3.894303457597442,1,-5.5,-6.299995422363281,0.4500007629394531,-9.099998474121108,7.699996948242216,1,0.04179692268371582,1.26190640542632,126.0,3.926824911238694,120.75,1.3529454003644164,119.1500015258789,0.04179692268371582
5832,2023-01-11,132.0,132.94999694824222,128.0,128.25,92046.0,0.03125,-1.3294103285845722,1.442308538764683,83.64054238303565,55.039881158496385,-11.35993990117609,-12.698003555483353,-6.485628153774911,-11.422585853505979,22.943222088216896,4.949996948242216,-1.5234487618695454,12.172499847412112,2.834604736538381,21.510394958285843,7.5035522919752395,16.841447402848985,-16.0,94.39529723136182,31.387832971974028,4.668947555436867,1,-7.525001525878892,-9.875,-3.549999237060547,-13.099998474121108,4.649993896484375,2,0.0034090677897138377,-1.5333289252499402,128.0,1.26190640542632,126.0,3.926824911238694,120.75,0.0034090677897138377
5833,2023-01-12,130.5,131.94999694824222,128.85000610351562,131.19999694824222,92367.0,-0.011363636363636354,1.818177404476333,-0.18666585286459092,82.68791681424362,59.3342991129287,-9.039016780917677,-11.504303831883846,-4.820846162584161,-10.029708666899538,23.110655663101635,3.149993896484375,-0.42034406954012127,10.492499923706049,0.4670971141049165,20.517902733307167,5.479798518905483,15.505201328506615,-14.161000061035153,85.54573811592167,17.30132605997852,5.01270140480056,1,-6.025001525878892,-8.375,-2.5124988555908203,-11.599998474121108,3.0,3,0.0,-1.3294103285845722,132.0,-1.5333289252499402,128.0,1.26190640542632,126.0,0.0
5834,2023-01-13,134.10000610351562,134.69999694824222,129.60000610351562,129.60000610351562,91306.0,0.027586253666786353,-1.2666625976562627,-6.428599455040611,85.03936345641489,65.41281978646374,-11.286260904790282,-14.766656827861908,-8.072217528608263,-13.732958404621414,22.921050089357152,5.099990844726591,0.7283309255454355,13.397505569458005,1.5536309326783169,25.241380206237693,7.475568251068154,19.319442887847856,-17.428786224365226,95.53910051403392,22.9676504059984,5.921937318389846,1,-8.750007629394517,-11.100006103515625,-6.362504959106445,-15.200004577636733,-0.8000030517578409,4,-0.018270037997910382,1.818177404476333,130.5,-1.3294103285845722,132.0,-1.5333289252499402,128.0,-0.018270037997910382
5835,2023-01-16,136.69999694824222,137.60000610351562,134.30000305175778,134.80000305175778,66628.0,0.019388446878366272,-1.2758689635577007,0.4222208658854293,87.84029389928035,71.26698158632585,-12.189530125871698,-16.66561731750211,-10.347425521297964,-16.3526652626374,22.461135630758974,3.5,1.768384475423403,15.009996414184599,1.3321005016962602,28.687892326672937,8.17104845794043,21.848944370428768,-19.307625986328148,92.74186700990735,14.529572151071065,6.838947956244167,1,-9.899993896484403,-12.249992370605497,-9.087495803833036,-17.799995422363324,-5.550003051757841,0,-0.026700760628885822,-1.2666625976562627,134.10000610351562,1.818177404476333,130.5,-1.3294103285845722,132.0,-0.026700760628885822
5836,2023-01-17,135.5,136.30000305175778,133.64999389648438,135.94999694824222,55598.0,-0.008778324616178002,3.6086748842333307,-0.2368412598981752,83.33334264883747,76.81423340566893,-9.215177753237555,-14.686760879588604,-8.820221996846442,-15.144434611977658,21.80210041862066,3.050003051757841,2.81388758653452,12.837499618530273,-1.8783662797782483,27.553365516838795,5.479566669376027,20.195432567684534,-16.89517092958984,78.12495032949427,-2.147492404471109,7.357932949154258,1,-8.699996948242188,-9.449996948242188,-12.212497711181655,-16.224998474121108,-5.050003051757784,1,-0.015129173813710595,-1.2758689635577007,136.69999694824222,-1.2666625976562627,134.10000610351562,1.818177404476333,130.5,-0.015129173813710595
5837,2023-01-18,135.64999389648438,137.55000305175778,135.60000610351562,136.0,54558.0,0.0011069660257150282,-7.667005764665862,0.7777966159166713,82.19179023007032,80.7568235151806,-7.636431121954473,-13.945046644134123,-8.737681333290539,-15.282045627664019,20.99025742431952,2.050003051757784,4.392532300197431,11.967493820190427,-3.3986768615662015,27.333664501947055,4.2844084793121056,19.650579161068734,-15.905454204087889,77.71414620535714,-0.06029515653273165,7.683085340878313,1,-8.849990844726562,-9.599990844726562,-12.36249160766603,-15.824993133544936,-5.29998779296875,2,0.0003686181644504405,3.6086748842333307,135.5,-1.2758689635577007,136.69999694824222,-1.2666625976562627,134.10000610351562,0.0003686181644504405
5838,2023-01-19,131.64999389648438,136.0,131.19999694824222,134.64999389648438,63901.0,-0.029487653372490596,-1.4615438788685216,8.571279100183101,74.33627625491418,81.98455186331765,-1.873900222309402,-9.299526692819569,-4.495252139264153,-11.277627973899811,20.12214232509937,4.800003051757784,5.784874810758737,7.254994201660153,-8.205817122866108,22.715805526186415,-0.47541146060297024,14.985399863923277,-10.834126219420739,25.624847412109375,-51.49208023317141,7.730405662263131,1,-2.2249908447265625,-5.5999908447265625,-8.36249160766603,-10.974990844726591,-1.29998779296875,3,0.03797949283561275,-7.667005764665862,135.64999389648438,3.6086748842333307,135.5,-1.2758689635577007,136.69999694824222,0.03797949283561275
5839,2023-01-20,132.0,132.94999694824222,131.05000305175778,131.85000610351562,56541.0,0.0026586108601784897,-1.1714215959821372,-0.049997965494791664,75.17606712149325,81.81793910565298,-0.5143637144899458,-8.855218457485563,-4.856502688585479,-11.566848098140085,19.357522573953347,1.8999938964844318,7.237437429583068,6.812500381469732,-8.492945327160413,22.117946090099878,-0.8402224728453405,14.465223235784805,-10.177084017349245,14.50376344461798,-62.04254325603029,7.6527228543150745,1,-0.5999984741210938,-5.9499969482421875,-8.712497711181655,-9.424999237060561,-2.399993896484375,4,0.011363636363636465,-1.4615438788685216,131.64999389648438,-7.667005764665862,135.64999389648438,3.6086748842333307,135.5,0.011363636363636465
5840,2023-01-23,133.35000610351562,134.44999694824222,130.25,133.10000610351562,77212.0,0.010227318966027354,2.4285945616023152,1.666734486266531,76.06113360638533,81.14519182385277,-0.7958169992089665,-9.34132215661441,-6.357040004806834,-12.903485912008463,18.61098749401611,4.199996948242216,8.484695124126219,7.310006332397464,-7.809329223206049,22.429341888000977,-0.2496614454042856,14.869674110199213,-10.580464713612983,42.465819281666846,-36.24854480131692,7.559667777801753,1,-0.5500030517578125,-7.3000030517578125,-10.662502288818374,-10.775005340576186,-7.050003051757827,0,-0.00037497599901892276,-1.1714215959821372,132.0,-1.4615438788685216,131.64999389648438,-7.667005764665862,135.64999389648438,-0.00037497599901892276
5841,2023-01-24,131.94999694824222,134.05000305175778,131.0,133.85000610351562,116855.0,-0.010498755839475682,1.6521730477069132,-7.600036621093636,71.20953042451141,79.76396827290564,1.367198507282609,-7.033930600694674,-5.155947850680249,-11.467776127574183,17.808398141609004,3.050003051757784,9.39879432681279,5.1049972534179915,-9.433187705049619,19.643182211885602,-2.1640952258157995,12.374089732651797,-8.2906276755228,23.28761969260917,-52.69587990328304,7.269092479233804,1,1.275009155273409,-5.899993896484403,-9.824993133544965,-9.374996185302777,-3.199996948242216,1,-0.0060629258829891786,2.4285945616023152,133.35000610351562,-1.1714215959821372,132.0,-1.4615438788685216,131.64999389648438,-0.0060629258829891786
5842,2023-01-25,130.0,131.80000305175778,127.5999984741211,131.80000305175778,66306.0,-0.014778302336809546,3.666663840969895,0.9473654622989255,67.52826634791657,78.07956266553597,3.3566480186545675,-4.304385931698633,-3.4090618297616686,-9.501038821819037,16.98552731757529,4.349998474121122,9.569301515142584,2.520000457763672,-11.357182434320265,16.397183349847623,-4.418590988278311,9.45859190380564,-5.504192517432813,28.571441546586986,-46.91467103714086,6.938591446041975,1,2.6000022888183594,-3.9499969482421875,-7.874996185302749,-7.424999237060561,2.100006103515625,2,0.003461514986478509,1.6521730477069132,131.94999694824222,2.4285945616023152,133.35000610351562,-1.1714215959821372,132.0,0.003461514986478509
5843,2023-01-26,131.89999389648438,133.35000610351562,130.5,130.85000610351562,109127.0,0.01461533766526446,-2.2571498325892856,-0.5833255626669019,67.83999023437497,76.16852119642043,1.873104499155005,-5.485382411022897,-5.421740943347146,-11.389839470622917,16.4315347194202,3.350006103515625,9.498856431486928,3.784994506835943,-9.652191796831005,17.22218081050289,-2.933598644997545,10.503587658669417,-6.617934496660283,62.773669784137944,-9.934966250948285,6.718593151833478,1,0.7000083923339844,-5.4749908447265625,-9.774990081787124,-9.324993133544936,1.650009155273409,3,-0.011751234758852092,3.666663840969895,130.0,1.6521730477069132,131.94999694824222,2.4285945616023152,133.35000610351562,-0.011751234758852092
5844,2023-01-27,131.89999389648438,131.89999389648438,131.89999389648438,131.89999389648438,0.0,0.0,1.0,0.0,61.346142108623766,73.22472655301415,1.7078085835929357,-4.619610404464055,-5.5238545138432755,-11.390507948423007,15.876292491979388,0.0,9.021354414843515,3.0849948883056584,-9.546047887320071,15.716037663931402,-3.2305264995072207,9.400516276118523,-5.878857694438793,62.773669784137944,-6.21499479382306,6.315521387812871,1,0.6750068664550781,-5.4749908447265625,-10.162490844726562,-9.324993133544936,2.050003051757841,4,-0.011751234758852092,-2.2571498325892856,131.89999389648438,3.666663840969895,130.0,1.6521730477069132,131.94999694824222,-0.011751234758852092
5845,2023-01-30,132.80000305175778,133.05000305175778,130.25,132.0,71128.0,0.006823420749964004,3.307686890383609,100.0,59.63855680097453,70.59197256991825,0.21948907674965312,-4.564380168797669,-6.5514738388382625,-12.309909581767016,15.003309748348572,2.800003051757784,8.689024579027048,3.2300037384032976,-8.366428333730312,14.826435810536921,-2.568212297663507,9.028219774470102,-6.084134655623998,80.6201687928413,13.978869880255388,5.79821603606681,1,-0.22500228881833095,-6.374999999999972,-10.262500762939425,-10.225002288818345,1.75,0,-0.024096362008327543,1.0,131.89999389648438,-2.2571498325892856,131.89999389648438,3.666663840969895,130.0,-0.024096362008327543
5846,2023-01-31,131.94999694824222,132.75,130.39999389648438,131.80000305175778,79608.0,-0.006400648222758543,1.6857212611607142,0.18749165538164136,49.88505053637243,67.00233482617405,0.5732541684267858,-2.7570449353576407,-5.786781728006943,-11.494814247648208,14.4908284209459,2.400009155273409,7.834638119038004,1.6824977874756257,-8.585861982177391,11.950857557128643,-3.4516820973508686,6.816677672302134,-4.581080289665522,75.65204699700845,12.004194353240479,5.134179884826507,1,-0.14999771118166905,-5.524993896484403,-9.412494659423857,-9.374996185302777,1.550003051757784,1,-0.04281920444985421,3.307686890383609,132.80000305175778,1.0,131.89999389648438,-2.2571498325892856,131.89999389648438,-0.04281920444985421
5847,2023-02-01,132.14999389648438,133.55000305175778,131.30000305175778,132.19999694824222,61313.0,0.0015157025605738728,-1.5714509927017921,-0.33336724313332866,54.034212497724255,64.74654996426405,-0.1960449647650364,-2.0667052904315426,-6.050573224687497,-11.577225500952977,13.978163926635759,2.25,6.5410722187234285,1.249995040893566,-7.699452336096812,10.199442417883944,-3.2247286476016086,5.724718729388755,-4.16721187121135,57.57551937633275,-3.1659793712361335,4.474723688495187,2,-1.1249961853027344,-5.3499908447265625,-10.012493133544922,-8.474990844726591,4.45001220703125,2,-0.02572829401072585,1.6857212611607142,131.94999694824222,3.307686890383609,132.80000305175778,1.0,131.89999389648438,-0.02572829401072585
5848,2023-02-02,140.0,140.5,133.35000610351562,133.35000610351562,101528.0,0.05940224340581257,-1.1503760778680814,-132.99176075671414,61.94330158024145,63.276242681902744,-7.528773094456312,-8.721760889400826,-13.909932843324896,-19.26519985046842,13.979928974323599,8.350006103515625,5.631954065836652,8.05750122070313,0.06472354081347476,16.0502789005928,4.0611123807582885,12.053890060647959,-11.440184530032411,95.1219512195122,37.18006589874862,3.996388839944834,2,-5.950000762939453,-11.75,-18.362499237060547,-16.324996948242216,-3.850006103515625,3,-0.05642852783203123,-1.5714509927017921,132.14999389648438,1.6857212611607142,131.94999694824222,3.307686890383609,132.80000305175778,-0.05642852783203123
5849,2023-02-03,142.10000610351562,142.75,137.89999389648438,139.19999694824222,101123.0,0.01500004359654028,1.3095283940839453,0.43609200255154296,61.157031046556256,61.62023128636617,-8.990918447086983,-9.634218701288574,-16.056335402018462,-21.16935885266696,13.651569813546887,4.850006103515625,4.836528483030037,9.090007019042957,1.7120435355669201,16.467970502518995,5.401025277304939,12.778988760780976,-12.584975871145446,94.800048828125,39.55571385549264,3.6889817417380186,2,-6.925006866455078,-12.725006103515625,-21.900005340576172,-18.42500305175784,-6.050003051757841,4,-0.06016891403600233,-1.1503760778680814,140.0,-1.5714509927017921,132.14999389648438,1.6857212611607142,131.94999694824222,-0.06016891403600233
5850,2023-02-06,138.0,140.9499969482422,137.0,138.55000305175778,111854.0,-0.028852962191492693,-2.0980331145245548,-0.18965562600299118,54.61253989238911,59.77612122724147,-4.651052685255451,-4.837108733470387,-12.040041308066833,-16.845860568181777,14.675919714507732,5.100006103515625,4.396188351812697,4.390000915527338,-2.524867298755993,11.304869129810655,0.9325668083856726,7.8474350226690035,-7.1614727908668385,61.538480546597974,8.808826641634077,3.45743410714166,2,-2.825000762939453,-8.625,-18.099998474121094,-14.324996948242216,0.100006103515625,0,-0.029347848201143334,1.3095283940839453,142.10000610351562,-1.1503760778680814,140.0,-1.5714509927017921,132.14999389648438,-0.029347848201143334
5851,2023-02-07,133.35000610351562,137.94999694824222,132.69999694824222,137.94999694824222,91643.0,-0.03369560794553894,1.2826132386843963,8.363573311139339,46.36078302606544,57.42417863592468,0.24408519762300784,0.24690381854202315,-7.465042874585876,-11.981976177249507,15.49571599359843,5.300003051757784,3.7779080622888443,-0.5274932861328239,-6.923010463792735,5.868023891527102,-3.725251874962794,2.670265302697146,-1.3203316152957711,17.90396155583739,-30.357260311180774,3.1977585888299602,2,3.149993896484375,-3.975006103515625,-13.450004577636719,-9.675003051757841,2.449996948242159,1,0.00899885184340099,-2.0980331145245548,138.0,1.3095283940839453,142.10000610351562,-1.1503760778680814,140.0,0.00899885184340099
5852,2023-02-08,132.44999694824222,136.25,132.44999694824222,136.0,74029.0,-0.006749224702507717,-1.1408449493451804,0.7717413298392739,51.40351187158657,55.597903262281534,1.7077636392692455,1.246250057343019,-6.521470178442257,-10.869541887807259,15.505464142615894,3.800003051757784,2.946820684834904,-1.4500022888183253,-7.820826812101217,4.9208222344645804,-4.635414550459785,1.7354099728231347,10.300003051757784,0.0,-49.01266770509919,3.185412261641453,2,4.050003051757784,-3.074996948242216,-12.124996185302763,-8.774993896484432,4.600006103515568,2,0.0079275430422856,1.2826132386843963,133.35000610351562,-2.0980331145245548,138.0,1.3095283940839453,142.10000610351562,0.0079275430422856
5853,2023-02-09,130.5,134.64999389648438,129.75,133.39999389648438,113431.0,-0.01472251410473202,-1.2272730425374014,0.8168989869032487,47.50830867935087,54.06036621458455,3.842351464368164,3.3689761653973846,-4.6222057149126385,-8.729076128309657,15.289439688831433,4.899993896484375,2.3250664022439196,-3.399999237060541,-9.770823760343433,2.9708252862223645,-6.585411498702001,-0.21458697541908123,12.043999938964845,5.769230769230769,-45.64191985693689,3.185412261641453,2,5.75,-1.125,-10.174999237060547,-6.824996948242216,7.649993896484375,3,0.04674334178939166,-1.1408449493451804,132.44999694824222,1.2826132386843963,133.35000610351562,-2.0980331145245548,138.0,0.04674334178939166
5854,2023-02-10,131.64999389648438,132.44999694824222,127.9499969482422,128.0,155569.0,0.008812213766163701,-1.4000000000000257,-1.2586212339650835,47.15717254359212,52.67354574154205,2.9649632772768086,2.135511148386229,-5.93634324792626,-9.585774176315255,14.518653636041273,4.500000000000014,1.9689410004807542,-2.127504730224615,-8.575883841956767,4.3208743815075366,-5.351694286090691,1.0966848256414607,10.382246044921885,28.461514986478285,-23.086392018854873,3.224189555866077,2,3.7000045776367188,-2.274993896484375,-11.324993133544922,-7.974990844726591,2.70001220703125,4,0.03418154355205161,-1.2272730425374014,130.5,-1.1408449493451804,132.44999694824222,1.2826132386843963,133.35000610351562,0.03418154355205161
5855,2023-02-13,133.05000305175778,133.05000305175778,129.89999389648438,131.75,93609.0,0.010634327536499733,3.846156554808436,0.3561658152387404,51.839473587516906,52.89070385833589,1.7926637177497469,0.4722453161854503,-7.456986170571042,-10.658216583868992,13.15204194638831,3.150009155273409,1.4856683399998474,-0.5449958801269759,-6.850126592089879,5.760134831835927,-3.697561236108413,2.6075694758544614,8.13730231005863,51.00006103515575,-3.952282633139639,3.1525653559814497,2,2.2999954223633097,-1.050003051757784,-12.525001525878878,-9.375,-1.800003051757784,0,0.022547913800745834,-1.4000000000000257,131.64999389648438,-1.2272730425374014,130.5,-1.1408449493451804,132.44999694824222,0.022547913800745834
5856,2023-02-14,133.44999694824222,135.85000610351562,132.19999694824222,133.80000305175778,83956.0,0.003006342632918546,-1.561404448061366,-0.269234832212364,56.08464611746198,53.11852981608452,1.819120949953998,-0.09402495707419689,-7.881962811026256,-10.736169220697462,12.079151580510786,3.650009155273409,1.3379137911411476,-0.04250183105466476,-6.283563971277516,6.198560309168201,-3.1630329011661047,3.078029239056775,6.943069908759753,66.26503587652547,7.646218170545538,3.1205310701114297,2,1.9000015258788778,0.5250015258788778,-11.499996185302763,-9.774993896484432,-1.0,1,0.03484458045418237,3.846156554808436,133.05000305175778,-1.4000000000000257,131.64999389648438,-1.2272730425374014,130.5,0.03484458045418237
5857,2023-02-15,135.69999694824222,135.89999389648438,132.80000305175778,133.19999694824222,51109.0,0.01686024766918992,1.1379292201164495,-7.142732583487079,56.62020804036405,52.527074978320364,0.14041153469935352,-2.4665479767880356,-9.994304283806812,-12.62142907457661,10.733994580829853,3.099990844726591,1.2553633463209337,2.2049980163574503,-4.039742204121751,8.449738236836637,-0.9173720938821361,5.327368126597037,3.9464857142341714,97.48431415075724,37.763853345707076,3.122370110239595,2,-0.34999847412112217,-0.524997711181669,-13.599994659423857,-12.024993896484432,-0.6499938964844318,2,0.0007369646703361266,-1.561404448061366,133.44999694824222,3.846156554808436,133.05000305175778,-1.4000000000000257,131.64999389648438,0.0007369646703361266
5858,2023-02-16,136.64999389648438,137.44999694824222,134.94999694824222,136.39999389648438,72873.0,0.007000714588110801,1.7026937859816724,0.1,58.0101114482509,52.17741724517533,-1.4916166457318525,-3.186104429043951,-10.821779614845141,-13.200652279623,10.62402182595235,2.5,1.5845210422214393,2.9049949645996094,-3.4284526979386385,9.238442627137857,-0.26172886666950035,6.071718795868719,2.294699623137973,91.57891524465433,30.912670997870947,3.1667238312691235,2,-2.1999969482421875,-1.4749946594238281,-13.349994659423828,-12.974990844726591,-3.699996948242159,3,0.002927253370947236,1.1379292201164495,135.69999694824222,-1.561404448061366,133.44999694824222,3.846156554808436,133.05000305175778,0.002927253370947236
5859,2023-02-17,133.5,135.0,132.30000305175778,134.5,102844.0,-0.023051548021806534,1.699996948242216,-4.0,51.09717358517827,51.78682098881856,0.34662815376071876,0.08646045812193393,-7.576893689277028,-9.66809171275412,10.312260126867582,4.349990844726591,1.7493052715527142,-0.31999893188475426,-6.601754634357775,5.961756770588252,-3.4608767831212504,2.820878919351742,4.78501172533953,47.68218077312496,-10.027933323435796,3.1408778512365063,2,-0.5500030517577841,1.6749992370605469,-10.200000762939453,-9.824996948242216,1.050003051757784,4,0.03483141495493913,1.7026937859816724,136.64999389648438,1.1379292201164495,135.69999694824222,-1.561404448061366,133.44999694824222,0.03483141495493913
5860,2023-02-20,133.30000305175778,134.05000305175778,131.39999389648438,133.94999694824222,44545.0,-0.0014981044812151234,5.235270886439872,0.6499938964844318,52.16000976562491,52.43117951543628,-0.21253121086948568,0.29778691892107645,-7.153420541489098,-9.151465840642075,9.608374299365263,2.650009155273409,1.037569580224499,-0.5174957275390852,-6.800078791563578,5.765087336485394,-3.6587872595513318,2.6237958044731613,4.364907786955911,31.405094163074143,-23.04260495106894,3.1412915320122408,2,-0.6000061035155682,1.8749961853027628,-9.125003814697237,-9.625,-6.249999999999986,0,0.007876991955882762,1.699996948242216,133.5,1.7026937859816724,136.64999389648438,1.1379292201164495,135.69999694824222,0.007876991955882762
5861,2023-02-21,131.14999389648438,133.64999389648438,130.60000610351562,132.60000610351562,76085.0,-0.01612910057052741,-1.3921587400368607,2.230808958166855,48.49397645735169,52.10789780274351,1.7797471361792532,2.5136657896568124,-4.996962155286894,-6.7028974610041985,8.910921888170945,3.04998779296875,0.06427247726080054,-2.627504730224615,-8.970052056097302,3.7150425956480717,-5.798778393160944,0.5437689327117141,5.932022108801021,8.02902960654544,-44.121857744917335,3.1712736629363403,2,1.550003051757841,4.025005340576172,-5.524990081787109,-6.699989318847656,-7.899993896484375,1,0.0007625322773141541,5.235270886439872,133.30000305175778,1.699996948242216,133.5,1.7026937859816724,136.64999389648438,0.0007625322773141541
5862,2023-02-22,130.44999694824222,131.19999694824222,128.80000305175778,130.5,140165.0,-0.005337376902927349,2.310343376093059,0.034484572967947734,31.66986193286958,50.34807038646782,2.420780142302476,3.4246895468039327,-4.203415263781807,-5.794796712771216,9.215276008319853,2.399993896484432,-0.5209626903152866,-3.3500015258788665,-9.6390932173409,2.9390901655831527,-6.494547371609883,-0.20545568014784976,6.084097913620582,19.07508740734522,-26.498459172751947,3.1445458457310114,2,2.25,4.725002288818331,-4.024993896484403,-5.999992370605497,-5.500000000000014,2,0.015331545011791237,-1.3921587400368607,131.14999389648438,5.235270886439872,133.30000305175778,1.699996948242216,133.5,0.015331545011791237
5863,2023-02-23,130.35000610351562,131.64999389648438,130.35000610351562,131.0,51610.0,-0.000766507068346356,-3.0,12.999084528539584,25.57171317268771,47.94968601192288,2.7907321283918236,3.5864863159713423,-4.076807166085317,-5.505928141125523,9.15531040790261,1.29998779296875,-0.49894027332356927,-3.37249298095702,-9.796912017504127,3.0519260555901013,-6.584702499230588,-0.16028346268345217,5.669042883529926,25.000061527405883,-13.75401771237891,3.2122095182735593,2,2.774993896484375,4.824993133544922,-3.9250030517578125,-5.900001525878906,-2.350006103515625,3,0.03605674513363444,2.310343376093059,130.44999694824222,-1.3921587400368607,131.14999389648438,5.235270886439872,133.30000305175778,0.03605674513363444
5864,2023-02-24,130.35000610351562,132.25,129.39999389648438,131.75,122454.0,0.0,1.3750111262286535,2.1538569885910137,30.827065368865306,45.61497398762826,2.8909507553204037,3.6516323093684946,-3.833646904082258,-5.336688516629465,9.171659216487118,2.850006103515625,-0.6096988888710939,-3.2949935913085824,-9.848089612272958,3.258102429655807,-6.571541601790784,-0.018445580826380592,5.184899761201734,29.523867652530306,-6.085903021296453,3.2765480104821916,2,2.774993896484375,4.824993133544922,-2.6125030517578125,-5.900001525878906,-4.200004577636719,4,0.019946227257264804,-3.0,130.35000610351562,2.310343376093059,130.44999694824222,-1.3921587400368607,131.14999389648438,0.019946227257264804
5865,2023-02-27,129.60000610351562,131.14999389648438,129.5,131.0,75356.0,-0.00575373966154169,-1.0624845028514753,1.0,38.317748124260824,43.6408742106059,3.4644249351339056,4.373854351512989,-2.739415026182442,-4.387359247842696,9.622370730689044,1.649993896484375,-0.446935826481905,-3.884993743896473,-10.67687008705201,2.906882599259049,-7.280931915474241,-0.4890555723187049,5.479805226213216,16.494939420920485,-20.472364783090267,3.395938171577761,2,3.524993896484375,5.574993133544922,-0.8750038146972656,-5.150001525878906,-4.800003051757827,0,0.0381944190981629,1.3750111262286535,130.35000610351562,-3.0,130.35000610351562,2.310343376093059,130.44999694824222,0.0381944190981629
5866,2023-02-28,126.3000030517578,129.55000305175778,125.5999984741211,129.5,145279.0,-0.025462985311297093,1.393939954408654,2.2857220708446966,33.33333333333326,41.053443687602496,6.306765695204277,7.6195281426096955,0.9025848275428956,-0.8996041762618177,10.407743901686917,4.000007629394531,-0.43364879817377755,-6.902497100830104,-14.396878838470073,0.5918846368098656,-10.649687969650088,-3.155306232010119,8.352019415081841,10.526382210779833,-29.831624639879603,3.747190868819987,2,5.224994659423842,7.874996185302749,3.125000000000014,-1.8499984741210795,-1.7000045776367045,1,0.005938242136800609,-1.0624845028514753,129.60000610351562,1.3750111262286535,130.35000610351562,-3.0,130.35000610351562,0.005938242136800609
5867,2023-03-01,128.75,129.44999694824222,125.9499969482422,127.0,137318.0,0.01939823348411318,1.222226528061663,-0.5468755215411367,45.38258129037142,39.65038478117143,3.092438630304059,5.166648706619526,-1.1441044716784177,-3.1784290999692075,11.033848237763419,3.500000000000014,-0.6536044900359457,-4.2825004577636605,-12.027466075639069,3.4624651601117478,-8.154983266701379,-0.41001764882594216,5.177860547422142,47.368433129232734,2.526322212633282,3.8724828089377072,3,1.5499992370605469,5.424999237060547,0.8875045776367188,-4.299995422363281,-2.6999969482422017,2,-0.042718446601941795,1.393939954408654,126.3000030517578,-1.0624845028514753,129.60000610351562,1.3750111262286535,130.35000610351562,-0.042718446601941795
5868,2023-03-02,132.10000610351562,132.25,127.6500015258789,127.75,123162.0,0.026019464881674725,-1.0219759950903622,2.4857177734375,51.0638589524748,39.6466831553155,-1.0849515578717615,1.2589985034171605,-4.112871812067738,-6.315287942617587,9.938761034615755,4.599998474121094,-0.9897437401899936,-0.5374946594238281,-7.558205969559452,6.483216650711796,-4.047850314491626,2.9728609956439698,1.1616254780424242,97.74445320199305,48.73055951393558,3.5103556550678108,3,-2.275005340576172,2.074993133544922,-2.775003433227539,-7.650001525878906,-4.900009155273423,3,-0.05412572918180314,1.222226528061663,128.75,1.393939954408654,126.3000030517578,-1.0624845028514753,129.60000610351562,-0.05412572918180314
5869,2023-03-03,133.55000305175778,134.05000305175778,132.14999389648438,132.5,58951.0,0.010976509320566707,-1.1714201013174435,0.2413796732168223,51.179246301539834,39.53770943708382,-2.8240932302808233,-0.9110984492286036,-5.1166231871566765,-7.542340461549017,8.232121379589241,1.949996948242159,-1.5136046289805165,1.3400024414062273,-4.12313460175443,6.803139484566884,-1.3915660801741012,4.071570962986556,-7.95000457763669,94.08284344220034,43.448056407491656,2.7315685215803307,3,-3.725002288818331,0.6249961853027628,-4.037500381469698,-9.099998474121065,-6.45000457763669,4,-0.04155749101410999,-1.0219759950903622,132.10000610351562,1.222226528061663,128.75,1.393939954408654,126.3000030517578,-0.04155749101410999
5870,2023-03-06,133.94999694824222,134.35000610351562,132.85000610351562,134.19999694824222,50043.0,0.0029950871384811784,4.454363868390954,-0.23809454608868155,51.17924630153984,39.83607275310472,-3.4891060364913358,-1.7181562701450446,-5.061358666789687,-7.73875133093226,6.6667197112465795,1.5,-2.2081811249421435,1.9424964904785327,-2.8796286855139215,6.764621666470987,-0.4685660975177086,4.353559078474774,-8.18099838256839,95.42847078293248,44.83875139315315,2.4110625879962297,3,-3.9749946594238565,0.22500228881833095,-4.449995040893583,-9.499992370605497,-6.79999542236331,0,-0.05823065024314411,-1.1714201013174435,133.55000305175778,-1.0219759950903622,132.10000610351562,1.222226528061663,128.75,-0.05823065024314411
5871,2023-03-07,134.55000305175778,137.75,133.19999694824222,133.69999694824222,92267.0,0.004479328982347042,-3.9189059896736658,-3.4000244140622726,47.05883730296232,41.54595890533726,-3.974011218778884,-2.3438210432190374,-5.175240575698098,-8.172729838847985,6.342020838910865,4.550003051757784,-2.4394947181678788,2.482502746582014,-2.43879857167812,7.403804064842149,0.021852087451947,4.943153405712081,-8.437764184570284,72.88138880806878,27.05763576142951,2.460650659130064,3,-2.875003814697237,-0.3750038146972372,-5.050001144409151,-10.099998474121065,-7.350006103515582,1,-0.07246376647237551,4.454363868390954,133.94999694824222,-1.1714201013174435,133.55000305175778,-1.0219759950903622,132.10000610351562,-0.07246376647237551
5872,2023-03-08,133.5,134.64999389648438,132.60000610351562,133.89999389648438,80316.0,-0.007803812916703401,1.1578888192871712,-0.47057767565435954,41.984745865371615,43.369629204524344,-2.7333030837654633,-1.2765715559537227,-3.6880367618830405,-7.0090208092379385,6.003558269597279,2.04998779296875,-2.7414263404546375,1.3799995422363338,-3.580727442528911,6.3407265270015785,-1.1003639501462885,3.860363034618956,-6.689495464843745,57.92078572200145,17.145952274889076,2.4803634923826223,3,-1.8250007629394531,0.6749992370605469,-4.38749885559082,-9.049995422363281,-7.449996948242202,2,-0.0666666780964712,-3.9189059896736658,134.55000305175778,4.454363868390954,133.94999694824222,-1.1714201013174435,133.55000305175778,-0.0666666780964712
5873,2023-03-09,136.60000610351562,136.80000305175778,132.80000305175778,133.44999694824222,70106.0,0.023221019501989737,1.2535191895226299,-7.87514305333021,57.90817637286242,46.37864153830181,-5.423893133034198,-4.106701556294638,-6.36705748227854,-9.838822730446992,6.472063064661332,4.0,-2.6659922983825766,4.175005340576178,-1.1060911048344337,9.456101785986789,1.5344571178708861,6.815553563281469,-9.13313184046875,79.4644170876453,37.92899682332855,2.640548222705302,3,-4.925006866455078,-2.425006866455078,-7.687505722045898,-12.150001525878906,-12.850006103515625,3,-0.07723281537603321,1.1578888192871712,133.5,-3.9189059896736658,134.55000305175778,4.454363868390954,133.94999694824222,-0.07723281537603321
5874,2023-03-10,136.14999389648438,136.35000610351562,134.39999389648438,134.94999694824222,80734.0,-0.003294379113645385,1.4374827148837963,0.3809503049326864,57.178810522941674,48.47431513815524,-4.542303561865623,-3.4807340392747506,-5.4507001168029205,-9.171969897769799,6.995280821536294,2.20001220703125,-1.9906007064952291,3.4999931335449332,-2.020110633864789,9.020096900954641,0.7399412498400864,6.26004501724978,-8.066132089220304,68.93188349974815,25.03625953868383,2.760051883704857,3,-4.474994659423828,-1.9749946594238281,-4.999994277954102,-10.249992370605469,-16.79999542236328,4,-0.06573630076727666,1.2535191895226299,136.60000610351562,1.1578888192871712,133.5,-3.9189059896736658,134.55000305175778,-0.06573630076727666
5875,2023-03-13,136.05000305175778,136.60000610351562,132.80000305175778,136.0,103793.0,-0.000734416813875205,5.608648347420008,0.041669315768704335,63.76406830107121,51.855507912348344,-3.834390471973194,-3.31439786020195,-4.869463257252875,-8.813600588616424,7.519211066812084,3.800003051757841,-1.1251770344933334,3.2500022888183366,-2.4751013479732364,8.975105925609924,0.3874504704225501,6.112554107214123,-7.38617295292957,66.99031139818025,17.791200708644638,2.8625518183957928,3,-4.20000457763669,-2.7750053405761435,-3.7750034332275106,-9.025001525878878,-14.20000457763669,0,-0.06578467017183254,1.4374827148837963,136.14999389648438,1.2535191895226299,136.60000610351562,1.1578888192871712,133.5,-0.06578467017183254
5876,2023-03-14,138.10000610351562,140.44999694824222,135.94999694824222,136.55000305175778,106451.0,0.015068011802821912,-2.2727091136080575,30.998169057082578,69.97390469436607,54.58787717945886,-4.5086726060456215,-5.268279451909791,-6.414148304014134,-10.644969729026911,7.8571935766303795,4.5,-0.40987130709621056,5.0675048828125,-1.127166641702729,11.262176407327715,1.9701691205548855,8.164840645070115,-8.891005810617116,70.06377598127709,16.34968840228146,3.0973357622576088,3,-4.050006866455078,-5.075008392333984,-5.825006484985352,-11.075004577636719,-14.700004577636719,1,-0.07929039894052525,5.608648347420008,136.05000305175778,1.4374827148837963,136.14999389648438,1.2535191895226299,136.60000610351562,-0.07929039894052525
5877,2023-03-15,135.80000305175778,138.60000610351562,133.44999694824222,138.25,128791.0,-0.01665461947940705,2.2698375791395824,-1.5806400803299723,62.76344612437857,55.887831309670396,-1.2331362281521194,-3.1203837419068066,-3.6734918027111974,-8.20215455786797,7.956059482345859,5.150009155273409,0.1169090945564335,2.762501525878889,-3.4413906399770724,8.96639369173485,-0.3394445570490916,5.86444760880687,-5.691723026431788,39.215717562580735,-17.381548896114275,3.1019460829279843,3,0.49999237060549717,-2.7750053405761435,-2.862503051757784,-8.775001525878878,-11.350006103515582,2,-0.06332846767490752,-2.2727091136080575,138.10000610351562,5.608648347420008,136.05000305175778,1.4374827148837963,136.14999389648438,-0.06332846767490752
5878,2023-03-16,137.05000305175778,137.35000610351562,132.94999694824222,136.80000305175778,99018.0,0.00920471260610789,9.352888378270881,-0.10204094343030343,64.82298808667784,57.403802619130175,-1.907759254728262,-4.573357963569322,-4.447944701205955,-9.322977803360203,7.677125125973411,4.400009155273409,1.1437633012580761,3.9925010681152173,-2.262793742182197,10.247795878412632,0.8648536629665102,7.120148473263924,-6.114385672598502,55.55559988032272,-4.281772464074194,3.127647405148706,3,-0.5250015258788778,-4.0250053405761435,-4.112503051757784,-10.025001525878878,-13.70000457763669,3,-0.08026267606755011,2.2698375791395824,135.80000305175778,-2.2727091136080575,138.10000610351562,5.608648347420008,136.05000305175778,-0.08026267606755011
5879,2023-03-17,138.14999389648438,138.5,136.5,137.64999389648438,171913.0,0.008026200804323702,2.3332994252581254,2.0,68.62741447769086,59.34248797203584,-2.5553430315006835,-5.593924543167873,-5.101382328204096,-10.228602361517304,8.146780246907879,2.0,1.8287767146692033,4.859992218017567,-1.7973019178393201,11.517286353874454,1.5313451500891233,8.18863928594601,-6.453226151798447,69.93457664306358,4.424050439805939,3.3286470679284466,3,-1.6249923706054688,-5.124996185302734,-5.337493896484375,-11.124992370605469,-14.999992370605469,4,-0.10423448811206082,9.352888378270881,137.05000305175778,2.2698375791395824,135.80000305175778,-2.2727091136080575,138.10000610351562,-0.10423448811206082
5880,2023-03-20,134.35000610351562,139.0,134.35000610351562,137.05000305175778,76739.0,-0.027506246549790503,-2.4444438165100286,-5.399993896484318,67.16418784515287,61.576415810057014,1.460992090195532,-1.8037173538572233,-1.0590396334381182,-6.257565283522496,8.651108815693279,4.649993896484375,2.0878335398724914,1.0075042724609489,-5.666661455603986,7.681670000525884,-2.329578591571533,4.3445871364934305,-1.952980022545205,18.666788736978788,-51.576486400926285,3.337082864032471,3,2.1749954223632812,-1.3250083923339844,-1.9875068664550781,-7.325004577636719,-12.800003051757827,0,-0.11164873053922408,2.3332994252581254,138.14999389648438,9.352888378270881,137.05000305175778,2.2698375791395824,135.80000305175778,-0.11164873053922408
5881,2023-03-21,131.25,135.60000610351562,127.5999984741211,135.39999389648438,285873.0,-0.023074104671994555,2.516472718736376,1.5370365137583732,55.1867206781232,63.04330190036274,4.518873009227065,1.374643807712971,2.187820020977739,-3.0507011992838784,9.38903328602688,8.000007629394531,2.178580454397121,-2.0975021362304744,-8.764897928572111,4.569893656111148,-5.431200032401279,1.2361957599403297,9.199996948242216,32.0175529590335,-39.42064263289365,3.333697896170813,3,2.7749977111816406,1.7749977111816406,2.424999237060547,-4.224998474121094,-9.449996948242202,1,-0.07161905924479162,-2.4444438165100286,134.35000610351562,2.3332994252581254,138.14999389648438,9.352888378270881,137.05000305175778,-0.07161905924479162
5882,2023-03-22,132.44999694824222,134.05000305175778,131.25,132.0,127317.0,0.009142833891369273,-1.8718024961852675,-0.10843315905197505,50.797245770812324,62.25319850013495,3.524956642542122,0.35011492441350356,1.0226968107159848,-4.146954355142242,9.744179789330726,2.800003051757784,2.2751163282437687,-0.9975051879882528,-7.540758376036422,5.545748000059902,-4.269131782012323,2.2741214060358175,7.743000030517578,42.54384056976871,-24.5106526177346,3.271626594024078,3,1.5750007629394247,0.5750007629394247,2.212501525878878,-5.42499542236331,-12.000000000000014,2,-0.06832763783225904,2.516472718736376,131.25,-2.4444438165100286,134.35000610351562,2.3332994252581254,138.14999389648438,-0.06832763783225904
5883,2023-03-23,135.05000305175778,135.10000610351562,131.19999694824222,131.64999389648438,92806.0,0.019630095609074028,1.2285669443754006,7.555627140482997,53.24675238889159,61.816303151907164,0.7621039331963857,-1.9813080080993473,-1.4631473541561775,-6.61027897526435,10.14023995592229,3.900009155273409,2.502274077124838,1.3675010681152173,-5.043612634128152,7.778614770358601,-1.8380557830064674,4.573057919236902,4.891133956909243,65.35090860053474,1.6444618462945613,3.205556851121692,3,-1.0250053405761435,-2.0250053405761435,0.21249580383303623,-8.025001525878878,-14.70000457763669,3,-0.07848949177330367,-1.8718024961852675,132.44999694824222,2.516472718736376,131.25,-2.4444438165100286,134.35000610351562,-0.07848949177330367
5884,2023-03-24,132.94999694824222,136.39999389648438,132.05000305175778,136.39999389648438,70025.0,-0.015549841214818394,1.5217360536756188,-1.0147022524604732,47.983872456306365,60.06294805804441,2.637853225281134,0.34095083909599566,0.6129154927522507,-4.315756537570849,10.210372311440356,4.349990844726591,2.9008550059859033,-0.8625045776366846,-7.091964924389373,5.366955769116018,-3.977234751013043,2.2522255957396737,6.7443172897338854,46.92980489499236,-12.236750697658593,3.1147301733763504,3,1.0750007629394247,0.0750007629394247,1.8625011444091513,-5.92499542236331,-11.949996948242216,4,-0.07220758702129515,1.2285669443754006,135.05000305175778,-1.8718024961852675,132.44999694824222,2.516472718736376,131.25,-0.07220758702129515
5885,2023-03-27,134.55000305175778,136.14999389648438,133.60000610351562,133.94999694824222,63833.0,0.012034645658084875,-2.923094980985023,-0.17391496645273352,50.0,57.84362531422596,0.8970280807831443,-0.9161723479276134,-1.0767536144506664,-5.740305188165166,10.284294706596505,3.199996948242159,2.72314368544491,0.49000167846676845,-5.419900882556334,6.399904239489871,-2.4649496020447828,3.4449529589783197,4.902424870941218,78.97736582879077,20.65561605477393,2.954951280511544,3,-1.2500038146972372,-1.5250053405761435,-0.4875049591064169,-7.525001525878878,-13.850006103515582,0,-0.08472687675446278,1.5217360536756188,132.94999694824222,1.2285669443754006,135.05000305175778,-1.8718024961852675,132.44999694824222,-0.08472687675446278
5886,2023-03-28,127.0500030517578,135.80000305175778,127.0500030517578,135.25,128685.0,-0.055741358824904164,-1.134147135719525,-13.666522557348351,40.00000946281041,55.31435457405172,7.447982570445461,7.001887103766492,6.283269476628178,1.8981116026977958,9.93233632751854,8.749999999999986,2.3864516167116676,-7.047498321533212,-12.756169138373153,-1.3388275046932705,-9.901833729953168,-4.193162913113255,12.165376281969642,0.0,-55.96116254677791,2.8543354084199635,3,5.974998474121108,5.974994659423842,6.887495040893569,-0.02500152587889204,-6.4500045776367045,1,-0.043290042250210714,-2.923094980985023,134.55000305175778,1.5217360536756188,132.94999694824222,1.2285669443754006,135.05000305175778,-0.043290042250210714
5887,2023-03-29,123.25,128.94999694824222,123.1500015258789,128.05000305175778,175764.0,-0.02990950775664092,-1.319998168945337,0.585366443677365,29.742031627128085,51.41647052299063,10.371196118927173,10.929055409852822,9.891417739966016,5.764745020367684,9.776829220393706,5.79999542236331,1.7895464786025173,-10.572501373291004,-17.71551263506427,-3.4294901115177368,-14.144007004177638,-7.0009957424043705,15.478764282448651,0.7547058996270519,-50.075742952333144,3.5715056308866315,3,7.825000762939453,8.549999237060547,10.687498092651367,3.7750015258789062,-13.25,2,-0.01176468112164053,-1.134147135719525,127.0500030517578,-2.923094980985023,134.55000305175778,1.5217360536756188,132.94999694824222,-0.01176468112164053
5888,2023-03-30,124.9499969482422,125.4000015258789,121.0,121.5,210457.0,0.01379307868756352,1.0229863688342302,-0.7187489072488811,33.62573399466656,47.52739491376571,7.57042334910922,9.134250483182754,8.144316170637964,4.167487695585336,10.560068115770955,4.400001525878906,0.8355502826620125,-8.515003967285153,-16.665633393799723,-0.3643745407705836,-12.590318680542438,-4.4396892540278685,12.844041568812273,25.649340998400895,-21.945778067046525,4.075314713257285,3,5.050003051757798,5.775001525878892,8.987501144409165,3.6750030517577983,-12.849998474121108,3,-0.03601440664191469,-1.319998168945337,123.25,-1.134147135719525,127.0500030517578,-2.923094980985023,134.55000305175778,-0.03601440664191469
5889,2023-03-31,128.0,128.10000610351562,124.5500030517578,125.5,164497.0,0.02440978892557477,1.629620001356341,0.7246383221509132,39.16554365018898,44.41643444765862,3.2734725752822555,5.952314409206338,5.070395135337151,1.1088706327391833,11.621816483491958,3.5500030517578267,0.1908216748376219,-5.1875007629394645,-13.696004165011175,3.321002639132246,-9.44175246397532,-0.9332490619036093,8.450515435690107,46.204639076616274,1.0189748665489873,4.254251701035854,3,0.6999969482421875,2.7249984741210938,6.149999618530273,0.625,-16.1999969482422,4,-0.059765636920928955,1.0229863688342302,124.9499969482422,-1.319998168945337,123.25,-1.134147135719525,127.0500030517578,-0.059765636920928955
5890,2023-04-03,126.1500015258789,127.6500015258789,124.1999969482422,127.6500015258789,125895.0,-0.014453113079071045,3.600006103515606,-0.6,33.82949513236426,42.04340938701873,4.289013047579431,7.576443213240111,6.830963954756896,2.862767631158249,12.840960642093963,3.8000030517577983,-0.7402386510827057,-6.6474994659423885,-15.706109697785479,2.411110765900716,-11.176804581863934,-2.1181943500208433,9.064472674955994,34.79730043209177,-6.9423131262750815,4.52930511592155,4,2.5499954223632812,4.5749969482421875,7.999998092651367,2.4749984741210938,-13.700004577636705,0,-0.040824426980465955,1.629620001356341,128.0,1.0229863688342302,124.9499969482422,-1.319998168945337,123.25,-0.040824426980465955
5891,2023-04-04,124.8000030517578,127.1500015258789,124.8000030517578,126.4499969482422,90952.0,-0.010701533553641451,-1.8484935357981445,1.0999959309896024,34.722222222222186,40.2572956593976,5.171724205611255,8.599441771313579,8.11913521289371,4.093468476752392,13.601583745363733,2.349998474121108,-1.9999742604421158,-7.509997940063485,-17.19898329414788,2.178987414020895,-12.354490617105668,-2.665505263021302,9.277313213010316,47.79879887372785,5.502818881545863,4.84449267704219,4,3.899993896484389,5.9249954223632955,9.349996566772475,3.8249969482422017,-12.400001525878892,1,-0.032852612205587994,3.600006103515606,126.1500015258789,1.629620001356341,128.0,1.0229863688342302,124.9499969482422,-0.032852612205587994
5892,2023-04-05,124.5999984741211,125.6999969482422,123.1999969482422,124.8000030517578,79666.0,-0.001602600743156657,1.5000095367795085,0.12121534392511923,32.18883698572809,37.91752728126832,4.627763570978544,8.536146041288703,8.316577608381351,4.182978231291145,14.661657914480102,2.5,-3.047787507826399,-7.265002441406239,-17.5245870896712,2.9945822068587233,-12.394794765538734,-2.1352101172737576,8.431132489465568,50.704160273024634,9.668814185710083,5.129792324132481,4,4.099998474121094,6.125,8.25,4.025001525878906,-13.25,2,-0.03210272912507928,-1.8484935357981445,124.8000030517578,3.600006103515606,126.1500015258789,1.629620001356341,128.0,-0.03210272912507928
5893,2023-04-06,126.0500030517578,126.8000030517578,125.5,125.8000030517578,93988.0,0.011637276046499112,-2.058808745916128,-1.2499713904254177,32.86121165961063,36.237231637191016,1.9744910615532802,6.593277210774673,6.81955534850438,2.6657148557960824,15.158967451293947,2.2000045776367045,-3.547149427305328,-5.2874977111816435,-15.606712433361068,5.031717010997767,-10.447105072271356,-0.12789035009193128,6.018637434741933,58.163281194044316,19.924948738867528,5.159607361089706,4,2.524993896484389,4.6749954223632955,6.187496185302749,2.5749969482422017,-17.5,3,-0.12733044556268236,1.5000095367795085,124.5999984741211,-1.8484935357981445,124.8000030517578,3.600006103515606,126.1500015258789,-0.12733044556268236
5894,2023-04-11,127.1999969482422,127.3499984741211,125.5999984741211,126.1500015258789,91355.0,0.009123315102278928,1.5925955229532007,4.199981689453182,39.05053015489643,35.02062387662396,-0.0859545241218882,4.994461417616307,5.634937396575978,1.460853257293266,15.626235173512123,1.75,-4.019194823412647,-3.6900039672851364,-13.906225739587981,6.526217805017708,-8.798114853436559,1.418106918866286,3.9831522993375614,89.88754798369911,47.14223837680689,5.108110886151425,4,1.2000045776367045,3.525001525878892,4.800003051757798,1.4250030517577983,-17.149993896484403,1,-0.11871068267607987,-2.058808745916128,126.0500030517578,1.5000095367795085,124.5999984741211,-1.8484935357981445,124.8000030517578,-0.11871068267607987
5895,2023-04-12,127.0999984741211,128.55000305175778,126.5999984741211,127.1500015258789,78128.0,-0.0007861515449705259,-2.714283638265971,-0.04762216167120735,43.00168772918723,35.354143683999155,-1.2894762322367654,4.626786510509646,5.669421527092737,1.4880802041525953,16.47051283723494,1.9500045776366903,-4.824042287373814,-3.3425022125244084,-13.389722378396272,6.704717953347455,-8.36611229546034,1.6811078704115232,3.268498833652302,72.89714161851391,27.605357684598047,5.023610082935934,4,-2.124999999999986,3.625,4.900001525878906,1.9000015258789062,-16.75,2,-0.12037762081860715,1.5925955229532007,127.1999969482422,-2.058808745916128,126.0500030517578,1.5000095367795085,124.5999984741211,-0.12037762081860715
5896,2023-04-13,127.1500015258789,127.8000030517578,126.0,127.5,64838.0,0.0003934150460906949,2.7894618491957885,6.999542264266097,40.701769884260735,36.571892379236125,-1.4793748514863267,3.9151042681827732,5.5805368374162185,1.3920017036222134,16.516422491184013,1.8000030517577983,-5.387485750989683,-2.7449989318847656,-12.211889029192406,6.721891165422875,-7.4784439805386,1.9884461167690546,2.4690159972726065,73.83177703369512,27.02779791674857,4.73344504865382,4,-2.375000000000014,3.5749969482421875,4.924999237060547,1.8499984741210938,-18.050003051757812,3,-0.11561151711543471,-2.714283638265971,127.0999984741211,1.5925955229532007,127.1999969482422,-2.058808745916128,126.0500030517578,-0.11561151711543471
5897,2023-04-14,127.1999969482422,128.5,126.3499984741211,127.6500015258789,71408.0,0.0003932003284570218,1.0,1.2857329700272073,34.874754507073746,36.71067243617025,-1.0170981924975706,3.360054917855379,5.48499158732686,1.3061323355861276,17.196038323565897,2.1500015258789062,-6.205867382771714,-2.265003204345689,-11.377175763777743,6.847169355086379,-6.821089484061716,2.291083075370338,1.7294991730571923,55.73754909072816,10.813681862718319,4.556086279716031,4,-1.3249969482422017,3.525001525878892,5.725002288818345,1.8000030517577983,-18.549995422363295,4,-0.11635216806165039,2.7894618491957885,127.1500015258789,-2.714283638265971,127.0999984741211,1.5925955229532007,127.1999969482422,-0.11635216806165039
5898,2023-04-17,126.0500030517578,128.30000305175778,125.9499969482422,127.6999969482422,64010.0,-0.00904083273643741,-1.540538757196344,3.6666158045540334,36.200012207031165,36.38116894248604,0.3412241893386323,3.840612832384082,6.3220656103674315,2.395637211198263,18.078683994922407,2.3500061035155824,-6.1369424909235875,-2.864997100830081,-11.35623664575779,5.6262424440976275,-7.110616873293921,1.3806226716337733,-5.050003051757798,15.254368791427861,-28.20062607626733,4.245619772463854,4,-0.1750030517577983,4.6749954223632955,6.874996185302749,2.9499969482422017,-19.150001525878892,0,-0.11662042222720681,1.0,127.1999969482422,2.7894618491957885,127.1500015258789,-2.714283638265971,127.0999984741211,-0.11662042222720681
5899,2023-04-18,123.75,127.4499969482422,123.75,126.25,111371.0,-0.01824675125801767,-1.9599975585937615,1.515157119869765,28.988318415935723,35.84326041843843,2.2070618468244163,5.2770473956589115,8.208270991276606,4.590825011298449,18.90027701933997,3.6999969482422017,-5.392604179379475,-4.445000457763683,-12.03314333728133,3.1431424217539643,-8.239071897522507,-0.6509290180048595,-2.603999938964847,0.0,-37.35218811278633,3.7940714397588224,4,2.125,6.974998474121094,9.174999237060547,5.625,-16.1999969482422,1,-0.12282825816761378,-1.540538757196344,126.0500030517578,1.0,127.1999969482422,2.7894618491957885,127.1500015258789,-0.12282825816761378
5900,2023-04-19,119.3499984741211,124.1500015258789,111.4499969482422,123.5,387772.0,-0.035555567885890205,3.660548224032427,1.6600006103515625,32.96459049222095,35.64796800399385,6.192222836772601,8.954783549208685,12.266990505847161,8.864949985669114,20.989758483714166,12.700004577636705,-4.989005641695471,-8.095001602172857,-16.076619138502906,-0.11338406584282268,-12.085810370337867,-4.104192834007833,8.95000457763669,46.33431150655676,4.081457192317572,3.9908087681650177,4,0.6500015258789062,6.599998474121122,13.575000762939453,10.025001525878906,-11.0,2,-0.07792204056357677,-1.9599975585937615,123.75,-1.540538757196344,126.0500030517578,1.0,127.1999969482422,-0.07792204056357677
5901,2023-04-20,121.8499984741211,122.0500030517578,116.5999984741211,118.4000015258789,214435.0,0.020946795408146368,1.8311667208319926,-0.8313242601788036,46.71361073531261,37.26183175394769,3.6093164166623097,6.023267267479753,9.597628353543428,6.284267186032935,22.235868095126772,5.4500045776367045,-4.956582085859679,-5.125001525878901,-13.268614521178819,3.0186114694210175,-9.19680802352886,-1.0531950282289415,6.113004455566383,60.99706548032956,12.937511007741087,4.071806497649963,4,-1.8499984741210938,4.099998474121122,10.712499618530273,7.525001525878906,-14.299995422363295,3,-0.09437833519909655,3.660548224032427,119.3499984741211,-1.9599975585937615,123.75,-1.540538757196344,126.0500030517578,-0.09437833519909655
5902,2023-04-21,123.4000015258789,123.5999984741211,119.4000015258789,121.6500015258789,72053.0,0.012720583267688879,2.9069849966643484,0.5072468255056414,46.33570848572579,38.75899806796048,2.091093793852025,3.963719911712218,7.921796863805554,4.726442298286031,23.384848345105542,4.1999969482421875,-4.515153843888498,-3.1224987030029325,-10.986105168784746,4.741107762778867,-7.054301935893847,0.8093045298879673,4.232741284179667,70.91988278356443,19.1983506809963,3.931803232890903,4,-3.4000015258789062,1.8249969482421875,10.137496948242188,5.974998474121094,-16.349998474121108,4,-0.11588332961858905,1.8311667208319926,121.8499984741211,3.660548224032427,119.3499984741211,-1.9599975585937615,123.75,-0.11588332961858905
5903,2023-04-24,124.4499969482422,126.0,123.0999984741211,123.1500015258789,80938.0,0.008508876899349982,-3.14285480733075,0.7428545270647403,40.73105957383749,38.94572355895394,0.8831412871857083,2.1912266369364914,6.818443579955257,3.63872534046196,24.634388423822543,2.9000015258789062,-3.991265362238451,-1.5425029754638473,-8.343144053071896,5.258138102144187,-4.942823514267857,1.857817563340177,2.8590909445800463,81.25,27.6396549414199,3.4003205388040203,4,-4.449996948242202,0.775001525878892,10.21249961853026,4.925003051757798,-19.599998474121108,0,-0.1269585842491775,2.9069849966643484,123.4000015258789,1.8311667208319926,121.8499984741211,3.660548224032427,119.3499984741211,-0.1269585842491775
5904,2023-04-25,123.3499984741211,124.75,122.25,124.0999984741211,91216.0,-0.008838879076699335,1.439020759365533,-0.5769251084258094,42.39129353110061,38.87790198138876,1.5417130381064936,2.6721434604965566,7.81412857819862,4.63195085897857,26.33599930070169,2.5,-3.365583946498802,-2.162501525878909,-8.208804721701426,3.883801669943608,-5.185653123790161,0.8606500720323425,3.6419075998095565,81.7869349136751,24.73122430094344,3.023151597911255,4,-3.375,1.875,11.42500114440918,6.025001525878906,-14.349998474121094,1,-0.1333603336176239,-3.14285480733075,124.4499969482422,2.9069849966643484,123.4000015258789,1.8311667208319926,121.8499984741211,-0.1333603336176239
5905,2023-04-26,123.1500015258789,123.5999984741211,121.5999984741211,122.6500015258789,50302.0,-0.0016213777925919715,1.8571553133514986,-0.6666666666666666,45.21738476623752,39.379636968275065,1.2543918702664598,2.080983708293587,7.860203965963819,4.738096641543663,28.162435296254213,2.0,-2.8578390382643732,-1.7924983978271456,-6.170827855395714,2.585831059741423,-3.981663126611423,0.39666633095713166,3.5310663655379813,69.68087221821364,10.981062327002867,2.1891647287842835,4,-3.1750030517578125,2.0749969482421875,11.624998092651367,6.224998474121094,-11.550003051757812,2,-0.12667477288534912,1.439020759365533,123.3499984741211,-3.14285480733075,124.4499969482422,2.9069849966643484,123.4000015258789,-0.12667477288534912
5906,2023-04-27,121.5500030517578,124.3499984741211,121.3499984741211,123.75,81339.0,-0.012992273278899513,-1.3076868903834642,-4.399993896484403,41.82306255167231,40.15167119545268,2.208768665418262,3.4233247214945095,9.271620256731822,6.280292118823596,28.692073971983596,3.0,-2.78711564299185,-3.117496871948262,-7.627401003891023,1.3924072599944992,-5.372448937919643,-0.8625448059768814,4.826443420795599,32.57578822645414,-26.014481458565413,2.2549520659713833,4,-1.6750030517577983,2.374992370605483,13.224996566772475,7.824996948242202,-11.200004577636705,3,-0.10859732000184275,1.8571553133514986,123.1500015258789,1.439020759365533,123.3499984741211,-3.14285480733075,124.4499969482422,-0.10859732000184275
5907,2023-04-28,121.8000030517578,122.6500015258789,119.8499984741211,122.1999969482422,86187.0,0.0020567667110098498,3.307686890383464,0.18181565970080035,37.8223367919959,40.33192948267099,1.2429332785141014,3.2244436854922895,8.759519616647381,6.041216414416212,28.71384047015526,2.8000030517578125,-2.9144125925390085,-2.794997024536144,-7.445282251694962,1.855288202622674,-5.12013963811556,-0.469854410956728,4.27791443030938,31.707383639356518,-25.82416178000962,2.3251426135794113,4,-2.3500061035155966,2.124992370605483,11.724994659423842,10.199996948242202,-11.300003051757798,4,-0.11699507096025763,-1.3076868903834642,121.5500030517578,1.8571553133514986,123.1500015258789,1.439020759365533,123.3499984741211,-0.11699507096025763
5908,2023-05-02,120.4499969482422,122.5,119.5500030517578,122.1999969482422,112632.0,-0.01108379367562018,1.5106291799234242,4.375066758220487,30.878180356355585,40.54191414271764,1.9165908928443542,4.4480913935846615,9.795708017127268,7.3800370412837,28.44661855628894,2.9499969482422017,-3.04025433890979,-3.9200031280517464,-8.920255825848088,1.0802495697445806,-6.42012947694991,-1.419876779153583,5.335362123148471,17.30758508980733,-34.63860333965863,2.5001263488981667,5,-1.724998474121108,3.4749984741210795,13.075000762939439,13.525001525878892,-10.549995422363295,1,-0.11124943325853653,3.307686890383464,121.8000030517578,-1.3076868903834642,121.5500030517578,1.8571553133514986,123.1500015258789,-0.11124943325853653
5909,2023-05-03,120.3499984741211,120.8499984741211,119.0,120.8000030517578,103656.0,-0.000830207361184776,5.727323169970453,0.25714547293525974,30.878180356355585,40.31009079428815,1.657928836101334,4.158809680373423,9.675805810681254,7.471348376356502,28.928162304239457,1.8499984741210938,-3.050421979468922,-3.6375015258789034,-8.638962169724863,1.363959117967056,-6.13823184780189,-1.1367712039559166,5.148653354806612,25.233623535619298,-23.06841687371909,2.500730321922981,5,0.9500007629394531,3.5749969482421875,13.174999237060547,13.825000762939453,-11.799995422363295,2,-0.12879102780656015,1.5106291799234242,120.4499969482422,3.307686890383464,121.8000030517578,-1.3076868903834642,121.5500030517578,-0.12879102780656015
5910,2023-05-04,121.0,121.5,119.0999984741211,120.4499969482422,121796.0,0.005400926747985535,2.096770065268111,-1.2222165708763613,33.15067370717249,38.80309779116148,1.4154427114504387,3.2709013065301065,8.815370288924441,6.8802198399307315,29.302005259729736,2.4000015258789062,-3.049370862746599,-2.7299999237060604,-7.792597724325219,2.3325978769130984,-5.26129882401564,-0.198701023396481,4.217678731313995,37.38318823219035,-7.3718663751092635,2.5312989003095803,5,1.5,2.7999954223632812,12.52499771118164,13.174999237060547,-11.300003051757798,3,-0.09917355371900827,5.727323169970453,120.3499984741211,1.5106291799234242,120.4499969482422,3.307686890383464,121.8000030517578,-0.09917355371900827
5911,2023-05-05,120.6999969482422,121.6999969482422,119.9499969482422,121.4499969482422,141674.0,-0.002479364064114087,1.8,-1.3636287973366978,32.43243243243246,37.25828934079555,1.715573918816034,3.4235186004365374,8.966426415503761,7.140549485405131,29.67120822924577,1.75,-2.655725041134133,-2.8250026702880717,-8.035064134039047,2.3850587934629033,-5.430033402163559,-0.21997193841258422,4.242328147410362,46.57523938521776,3.076819610854592,2.6050307318754893,5,1.8000030517577983,2.9250030517577983,12.462501525878892,13.475002288818345,-10.599998474121108,4,-0.0753935269610927,2.096770065268111,121.0,5.727323169970453,120.3499984741211,1.5106291799234242,120.4499969482422,-0.0753935269610927
5912,2023-05-08,120.5999984741211,121.9499969482422,119.3499984741211,120.8000030517578,91169.0,-0.0008284877932845935,1.080005126968759,0.2666727701822727,34.38394513483044,36.5530544031281,1.5384026144557907,3.381872452275701,8.935811456889382,7.2469933347410205,29.83478533559617,2.599998474121108,-2.1075055153815327,-2.725001144409177,-8.066743937515184,2.6167416486968165,-5.3958725409621735,-0.05412974785618019,4.072480058583267,45.714242117745535,-1.3008096601102253,2.6708713965529993,5,1.2750015258789062,-0.40000152587887783,12.42500114440918,13.575000762939453,-9.75,0,-0.08499170920138521,1.8,120.6999969482422,2.096770065268111,121.0,5.727323169970453,120.3499984741211,-0.08499170920138521
5913,2023-05-09,110.0,120.5,109.5500030517578,118.3000030517578,379057.0,-0.08789385247293924,-1.3804349088038224,41.499065420563625,23.30097087378644,34.4319074412043,11.033391351224424,13.40507815024695,19.282554120816798,17.75833315683073,30.814982991364776,11.049995422363295,-2.392393238764086,-12.522499465942388,-20.373578742017003,-4.671420189867774,-16.448039103979696,-8.596959827905081,14.408028901015115,3.629009433381923,-47.29522947898762,3.9255396380373107,5,6.950000762939453,9.050003051757784,21.4375,22.950000762939453,1.4000015258789062,1,0.00454545454545463,1.080005126968759,120.5999984741211,1.8,120.6999969482422,2.096770065268111,121.0,0.00454545454545463
5914,2023-05-10,112.0999984741211,114.6500015258789,110.1999969482422,110.9000015258789,232097.0,0.019090895219282755,-2.423072408652913,-0.14457789241270805,34.54157581341721,33.24570644644649,8.01234287701054,10.662494372194942,16.948480416060676,15.687967308744447,32.011229376675026,4.650001525878906,-2.778708146966352,-9.667501068115229,-18.471045977057997,-0.8639561591724458,-14.069273522586613,-5.265728613643844,11.713709392923732,20.564489334839593,-29.66223080855667,4.40177245447139,5,4.850002288818359,6.95000457763669,18.262500762939453,19.775001525878906,-0.900001525878892,2,-0.019625307566351724,-1.3804349088038224,110.0,1.080005126968759,120.5999984741211,1.8,120.6999969482422,-0.019625307566351724
5915,2023-05-11,111.8000030517578,112.3000030517578,110.8000030517578,111.1999969482422,119089.0,-0.002676141181505498,-1.1428664850135806,0.5000063578449212,26.352943457370003,31.526804324857345,7.300783753106046,10.284787767905343,17.03026695140956,16.06804496801645,33.62799360577821,1.5,-3.1850680264391826,-9.202496719360369,-18.687635927182228,0.28264248846149087,-13.945066323271305,-4.459927115449432,11.443156622675545,18.145170221720118,-29.450196294553624,4.742569603910932,5,4.299999237060561,7.249999999999986,17.912494659423842,20.0749969482422,-0.3000030517577983,3,-0.029069766648355255,-2.423072408652913,112.0999984741211,-1.3804349088038224,110.0,1.080005126968759,120.5999984741211,-0.029069766648355255
5916,2023-05-12,112.4499969482422,112.9000015258789,111.5500030517578,112.1500015258789,157341.0,0.005813898736509726,1.2499888738421085,0.4999872844718443,23.095789657981783,29.890521309966886,5.838149150437147,8.935149726765616,16.271503397235577,15.517096338319718,35.13371909960099,1.349998474121108,-3.601572819605096,-7.817502593994121,-17.571275224350288,1.936270036362032,-12.694388909172204,-2.9406162788160373,10.245436461284115,23.387059063848394,-20.379770552810673,4.876886315178077,5,3.5750045776367045,6.600006103515582,17.26250076293944,19.4250030517578,-0.599998474121108,4,-0.024455314136342388,-1.1428664850135806,111.8000030517578,-2.423072408652913,112.0999984741211,-1.3804349088038224,110.0,-0.024455314136342388
5917,2023-05-15,112.4000015258789,114.0500030517578,112.4000015258789,112.5,116346.0,-0.0004446013670085236,-32.0005340657661,-0.33333333333331755,18.86303391515247,28.555505038722096,4.933322131394007,8.242092443715336,16.13092280770593,15.679625601344924,36.78752773955711,1.650001525878892,-4.138737166493044,-7.127498245239252,-16.912367273438065,2.6573707829595605,-12.019932759338658,-2.235063731139846,9.769614669336676,26.027390579123562,-12.461133206415411,4.892434514099407,5,3.3499984741210938,6.650001525878878,17.312496185302734,19.474998474121094,-5.400001525878906,0,-0.020462660325037962,1.2499888738421085,112.4499969482422,-1.1428664850135806,111.8000030517578,-2.423072408652913,112.0999984741211,-0.020462660325037962
5918,2023-05-16,111.3499984741211,112.25,110.6500015258789,111.9499969482422,91242.0,-0.009341664034729247,1.6666539510576208,6.000076295109626,18.911897435573167,27.225918047524043,5.092245986721053,8.57393150474742,16.86622222339895,16.80286984890165,38.530251505646675,1.75,-4.557026208356078,-7.442501068115234,-17.3717917695287,2.4867896332982156,-12.407146418821966,-2.4778557174085023,10.314833195356172,25.84270433469153,-6.872723362665777,4.964645350706727,5,4.400001525878906,7.70000457763669,18.362499237060547,20.525001525878906,-6.150001525878892,1,-0.004490345818156438,-32.0005340657661,112.4000015258789,1.2499888738421085,112.4499969482422,-1.1428664850135806,111.8000030517578,-0.004490345818156438
5919,2023-05-17,108.5500030517578,111.3000030517578,108.1999969482422,111.1500015258789,184829.0,-0.025145895471332613,1.1379341188974754,4.333341810459848,16.66664924794685,25.394359774276754,6.752482241659024,10.726760844260696,19.26574442380253,19.68052712526655,40.01584172239359,3.150001525878892,-5.052680411051185,-9.482496643066426,-20.115972025976177,1.1509787398433104,-14.799234334521302,-4.165758951611551,12.630235473010686,5.983004074222389,-21.14541043851622,5.316737691454871,5,6.524993896484403,9.824996948242202,21.099994659423842,23.3249969482422,-4.550003051757798,2,0.02625516714874898,1.6666539510576208,111.3499984741211,-32.0005340657661,112.4000015258789,1.2499888738421085,112.4499969482422,0.02625516714874898
5920,2023-05-18,110.0500030517578,110.3000030517578,108.9499969482422,109.3499984741211,58823.0,0.013818516424037197,1.2500015894511367,-0.2692326878666077,23.62383844153088,24.415627108621024,3.9514127598517206,8.953347663257887,17.361549470917907,18.265304747900203,39.775360486237574,1.75,-5.320869404903945,-7.517496871948254,-18.707212524187284,3.6722187802907627,-13.112354698067762,-1.9226390458287455,10.351420978419114,31.62400296307083,4.9704722694357955,5.594857826119509,5,5.024993896484403,8.324996948242202,19.5124969482422,21.8249969482422,-6.2000045776367045,3,0.010449739796404511,1.1379341188974754,108.5500030517578,1.6666539510576208,111.3499984741211,-32.0005340657661,112.4000015258789,0.010449739796404511
5921,2023-05-19,110.3499984741211,111.1500015258789,109.3000030517578,110.5,60325.0,0.002725991949515949,1.551713977532839,-0.21428649279027367,23.798596399830984,23.239477249176645,2.2673062791195804,8.166318041634241,16.633168494931084,18.05987737610255,39.4047081585601,1.849998474121108,-5.632334714812856,-6.642501449584955,-18.08467902238695,4.799676123217054,-12.363590235985953,-0.9214126631839576,9.319339931139737,36.75212449072208,10.294301781072463,5.721088786401004,5,4.0,8.0,17.5,21.525001525878906,-8.400001525878892,4,0.010421400469240671,1.2500015894511367,110.0500030517578,1.1379341188974754,108.5500030517578,1.6666539510576208,111.3499984741211,0.010421400469240671
5922,2023-05-22,109.0999984741211,110.3000030517578,108.4499969482422,110.3000030517578,112387.0,-0.01132759417566409,2.083331743882228,7.999949137887093,23.908022027400705,23.306927377356004,1.9159651811016403,8.73807330466019,17.465275365515566,19.374984372436245,39.528388387398465,1.900001525878892,-6.12990260912531,-7.177501296997065,-18.720530901336588,4.3655283073424584,-12.949016099166826,-1.405986494827303,9.881179443718622,22.22224315332972,-5.170242855961682,5.771514802169761,5,2.325000762939453,9.25,18.650001525878906,22.775001525878906,-12.379997253417969,0,0.025206233166467973,1.551713977532839,110.3499984741211,1.2500015894511367,110.0500030517578,1.1379341188974754,108.5500030517578,0.025206233166467973
5923,2023-05-23,108.6500015258789,109.5500030517578,108.25,108.8000030517578,83493.0,-0.004124628364215122,-1.7368353423975158,0.125000794725555,23.529389426821353,22.08335111217869,2.4075007813766405,8.372968906428667,17.383596377256936,19.85779510067985,40.36348013895665,1.3000030517577983,-6.677561108605474,-6.837498474121091,-18.18654717736007,4.511550229117887,-12.512022825740573,-1.162974122501609,9.684305533784965,14.516248117265699,-12.606134651993711,5.674524351619485,5,2.4749984741210938,9.599998474121094,19.64999771118164,23.224998474121094,-11.590003967285142,1,-0.015186392109584057,2.083331743882228,109.0999984741211,1.551713977532839,110.3499984741211,1.2500015894511367,110.0500030517578,-0.015186392109584057
5924,2023-05-24,106.9000015258789,108.0,105.6500015258789,108.0,103753.0,-0.016106764615030134,3.2727304253740144,7.333248563146007,19.61203827724144,21.334361647719962,3.7350959262773245,9.304430790434424,18.585130739827036,21.651523068276333,41.250326706281754,3.0,-7.420299393988103,-7.764998626708987,-19.099161549696817,3.569164296278842,-13.432080088202909,-2.0979171652150654,10.82624692709966,22.727272727272727,-2.9692455522260808,5.6670814614939164,5,2.950000762939453,9.64999771118164,21.39999771118164,24.974998474121094,-10.239997863769531,2,-0.0159027554103931,-1.7368353423975158,108.6500015258789,2.083331743882228,109.0999984741211,1.551713977532839,110.3499984741211,-0.0159027554103931
5925,2023-05-25,107.5500030517578,107.9000015258789,105.8000030517578,107.4000015258789,71940.0,0.006080463204872322,3.941181750455554,-0.1363652126869942,22.080659802471388,21.221569441552134,2.7030918613326946,7.827092035796298,17.38613197468287,21.052666674956996,42.09092692600791,2.099998474121108,-6.882337079781365,-6.334997177124038,-17.353263077111265,4.68326872286319,-11.844130127117651,-0.825864227130424,9.210145647052798,34.54548228870713,11.015342514866504,5.509132949993613,5,2.299999237060561,8.274997711181655,20.74999618530275,24.3249969482422,-8.510002136230455,3,-0.03300793073942898,3.2727304253740144,106.9000015258789,-1.7368353423975158,108.6500015258789,2.083331743882228,109.0999984741211,-0.03300793073942898
5926,2023-05-26,108.3499984741211,108.5500030517578,106.8000030517578,108.25,95921.0,0.007438357969904441,5.99989319010675,0.6666497126291258,24.74223625543192,21.87481414602763,1.408465454364233,6.3110517173844585,15.96902835932434,20.304197361649898,43.104121444596394,1.75,-6.883408967437603,-4.875001525878901,-15.535625991259948,5.785622939502147,-10.205313758569417,0.45531070681161623,7.521338450854969,58.064431446221164,35.79793671733717,5.330312232690522,5,0.6000022888183594,7.475002288818359,14.625000000000014,18.75,-9.049995422363295,4,-0.041532072573815526,3.941181750455554,107.5500030517578,3.2727304253740144,106.9000015258789,-1.7368353423975158,108.6500015258789,-0.041532072573815526
5927,2023-05-29,107.5500030517578,108.9499969482422,107.1500015258789,108.5,30578.0,-0.007383437320069519,-1.057137625558052,-9.500114442664367,41.52248221475766,24.387101343714797,1.6183231023601934,6.312373700357668,16.204043454783232,21.127639338867695,43.87708570675331,1.7999954223632955,-6.721910956945919,-4.9624969482422046,-15.10209238796935,5.177098491484941,-10.032294668105777,0.10730077162136809,7.5036270412904855,48.71796878209461,23.098660976656788,5.069797719863573,5,0.9249992370605611,8.274997711181655,15.42499542236331,18.64999389648439,-8.350006103515597,0,-0.05206886047990744,5.99989319010675,108.3499984741211,3.941181750455554,107.5500030517578,3.2727304253740144,106.9000015258789,-0.05206886047990744
5928,2023-05-30,107.0500030517578,108.6999969482422,106.8499984741211,108.0999984741211,79417.0,-0.004649000332983544,-1.551713977532839,1.1052618898472495,30.3501633644468,25.90749180110368,1.6139477736805077,6.068122804804844,16.081307012379682,21.654004929858914,44.66316635489369,1.849998474121108,-6.5809900999056765,-4.792497253417977,-14.48472042754615,4.899725920710196,-9.638608840482064,0.05361433364610946,7.251336755916938,42.424347512466525,15.497853287422728,4.84611158706409,5,1.349998474121108,8.774997711181655,15.562496185302749,18.899993896484418,-7.150001525878892,1,-0.09649697838925053,-1.057137625558052,107.5500030517578,5.99989319010675,108.3499984741211,3.941181750455554,107.5500030517578,-0.09649697838925053
5929,2023-05-31,104.8499984741211,105.5,104.1500015258789,105.5,649839.0,-0.02055118650088239,3.1538317076892377,0.6190517711171578,26.44062589063637,26.220468184337626,3.6139585362802364,7.42821528986866,17.584710007719167,23.842302434288428,45.5541074198752,2.900001525878892,-6.444815890386764,-6.21750183105469,-15.516242091337404,3.081238429228023,-10.86687196119604,-1.5681317009133409,8.759234271009973,14.583283662748608,-12.898218583666837,4.649370130141356,5,2.8000030517578125,9.60000228881836,17.762500762939453,21.099998474121122,-5.849998474121094,2,-0.07429662402379567,-1.551713977532839,107.0500030517578,-1.057137625558052,107.5500030517578,5.99989319010675,108.3499984741211,-0.07429662402379567
5930,2023-06-01,109.0,109.0,105.3499984741211,105.5999984741211,170517.0,0.039580368014055844,1.1470587575312188,-5.230759299036351,40.54794566361572,28.081506991424817,-0.7829889049411918,2.4591929194238844,12.894471570903107,19.620779508309056,46.19857557410826,4.150001525878906,-6.149921352135664,-1.4675003051757756,-9.534799035993288,6.599798425641737,-5.501149670584525,2.5661490602329735,3.6633096232058477,100.0,69.02630861130814,4.033649365408754,6,-1.7749977111816406,5.25,13.599998474121094,16.949996948242216,-11.279998779296875,3,-0.11321097557697823,3.1538317076892377,104.8499984741211,-1.551713977532839,107.0500030517578,-1.057137625558052,107.5500030517578,-0.11321097557697823
5931,2023-06-02,111.5999984741211,111.8000030517578,109.3499984741211,109.8499984741211,213002.0,0.02385319701028532,1.2790643208448533,0.5147056513592658,48.07691461235317,30.766939500863977,-3.561564681891255,-0.9038509241382542,9.873247632641025,16.93171810155124,46.597423391481726,2.8000030517577983,-5.406563328791492,1.5874980926513729,-4.926846933181025,8.101843118483771,-1.6696744202648262,4.844670605567572,0.21198033935206695,97.38556159812364,63.068636508514885,3.257172512916196,6,-3.6249961853027344,2.6500015258789062,11.0,14.349998474121122,-13.799995422363295,4,-0.11254478252978006,1.1470587575312188,109.0,3.1538317076892377,104.8499984741211,-1.551713977532839,107.0500030517578,-0.11254478252978006
5932,2023-06-05,110.3499984741211,111.8000030517578,110.0,111.0999984741211,71214.0,-0.011200716999022697,-1.4827680553947629,-0.42857142857142855,47.61904588902493,33.44356799666437,-2.364229387119778,-0.4860479976231602,10.640126895769612,18.02061370052249,46.907682437358794,1.8000030517577983,-4.973700481514044,0.8499980926513615,-3.363762495549139,5.063758680851862,-1.2568822014488887,2.9568783867516117,-6.1999969482421875,81.0456955762487,43.77080164902238,2.1068802941002476,6,-2.3749961853027344,3.0500030517578125,11.549999237060547,15.599998474121122,-9.349998474121094,0,-0.10013589102998222,1.2790643208448533,111.5999984741211,1.1470587575312188,109.0,3.1538317076892377,104.8499984741211,-0.10013589102998222
5933,2023-06-06,110.5,111.4000015258789,110.1500015258789,110.3000030517578,106791.0,0.0013593251287093988,-4.0,-0.26666259765626893,55.313345834182236,37.41037994743557,-2.485598685000525,-0.6289149471914754,9.914967969209073,17.732695184555325,45.850290964663486,1.25,-4.553350702053564,0.9749996185302763,-3.2571442084511517,5.207143445511704,-1.1410722949604377,3.0910715320209903,-6.196998443603519,83.00649944499922,40.047776172528216,2.116071913490717,6,-2.5249977111816406,2.825000762939453,11.187496185302734,15.449996948242216,-7.25,1,-0.10226247105663167,-1.4827680553947629,110.3499984741211,1.2790643208448533,111.5999984741211,1.1470587575312188,109.0,-0.10226247105663167
5934,2023-06-07,109.9000015258789,111.4499969482422,109.25,110.0,76546.0,-0.005429850444534812,-2.1428493577691876,-0.4999999999999645,49.570195937836836,40.46477285136507,-1.581622455224064,-0.21311182667137984,9.988678339374772,18.132405713352227,44.80944292316062,2.1999969482422017,-4.046858735266127,0.48500099182129475,-3.576252583661301,4.54625456730389,-1.545625795920003,2.5156277795625925,-5.4470599395751975,70.54263290809854,25.06990828326088,2.030626787741298,6,-1.9249992370605469,3.1499977111816406,11.424995422363281,16.04999542236331,-6.900001525878906,2,-0.0909918094736808,-4.0,110.5,-1.4827680553947629,110.3499984741211,1.2790643208448533,111.5999984741211,-0.0909918094736808
5935,2023-06-08,108.5500030517578,109.6999969482422,107.5999984741211,109.0,82621.0,-0.012283880394698743,1.2702798558243302,4.500038147554884,45.135145500861675,42.73065165641282,-0.08365363684131921,0.9285267756453095,10.734269818178447,19.23071826360696,43.84171995712314,2.3000030517578125,-3.498555825249653,-0.7024974822998189,-4.619459691534189,3.214464726934551,-2.660978586917011,1.2559836223173733,-3.950120236145011,22.619131957500425,-22.967063785411572,1.958481104617188,6,-0.5750007629394389,4.499996185302749,14.062494277954116,17.399993896484418,-6.25,3,-0.08797791601354676,-2.1428493577691876,109.9000015258789,-4.0,110.5,-1.4827680553947629,110.3499984741211,-0.08797791601354676
5936,2023-06-09,109.6999969482422,110.0999984741211,108.5,108.5,65714.0,0.010594139697408078,-1.6666709052299633,-2.6666779695499794,51.6304318530777,43.85375717178171,-1.1421176285116559,-0.46172663525054247,9.222554801235958,17.852330966193065,42.98926812382858,1.5999984741210938,-2.6087563424516134,0.5849964141845874,-3.0416726745957305,4.211665502964905,-1.2283381302055716,2.3983309585747463,-4.956111727906517,49.999909173974125,1.3980884292562266,1.813334544390159,6,-1.7249946594238423,3.350002288818345,13.450000762939439,16.250000000000014,-9.449996948242202,4,-0.10920689207668244,1.2702798558243302,108.5500030517578,-2.1428493577691876,109.9000015258789,-4.0,110.5,-0.10920689207668244
5937,2023-06-12,110.0999984741211,111.25,109.8499984741211,110.4000015258789,41528.0,0.0036463221240345955,-2.4999904632932157,-0.2500031789224695,53.95094733428405,46.47606650176363,-1.2766123872735449,-1.099231696463363,8.580526500217985,17.221548358975895,42.35870343028369,1.5500030517577983,-1.7703867757631429,1.0999980926513615,-2.2210654640536944,4.421061649356417,-0.5605336857011594,2.7605298710038824,-5.214990897156966,64.93509067093096,11.525071266209352,1.6605317783525246,6,-2.1249961853027344,2.950000762939453,12.962501525878906,15.849998474121122,-10.0,0,-0.11171658122460737,-1.6666709052299633,109.6999969482422,1.2702798558243302,108.5500030517578,-2.1428493577691876,109.9000015258789,-0.11171658122460737
5938,2023-06-13,110.8499984741211,112.0999984741211,110.1500015258789,110.9499969482422,74623.0,0.006811989195224966,-1.6000091553200038,0.3333248563145787,61.38328251464974,50.35858390443178,-1.5990545901727984,-1.9906739580909374,7.537420355311696,16.306654150820577,41.33079875786741,2.0,-0.9880602432704677,1.8749980926513672,-1.3784196037282754,5.12841578903101,0.24828924446154588,3.5017069408411885,-5.826690987661095,72.22222222222221,14.314255784927497,1.6267088481898242,6,-2.125,1.4750022888183594,10.187500000000014,15.099998474121122,-8.650001525878892,1,-0.08885880568072957,-2.4999904632932157,110.0999984741211,-1.6666709052299633,109.6999969482422,1.2702798558243302,108.5500030517578,-0.08885880568072957
5939,2023-06-14,111.4000015258789,111.75,110.3000030517578,111.0500030517578,71760.0,0.004961687499582812,1.7619109900091097,-3.5000381475543865,61.15942080264806,52.64874780876871,-1.2541140687783638,-2.4413858265660053,6.5963332706670315,15.587692493744555,39.92565110786528,1.4499969482422017,-0.7059023612666806,2.282501220703125,-1.1379122696530573,5.702914711059307,0.572294475525041,3.992707965881209,-6.093626399912466,84.44451226128471,22.607227511063144,1.7102067451780891,6,-1.5500030517578125,-2.0,6.600000381469712,13.599998474121094,-9.400001525878906,2,-0.07315979725534938,-1.6000091553200038,110.8499984741211,-2.4999904632932157,110.0999984741211,-1.6666709052299633,109.6999969482422,-0.07315979725534938
5940,2023-06-15,111.1999969482422,111.5,109.6500015258789,110.6999969482422,73619.0,-0.0017953732037448988,2.363614925787297,1.4285776566756914,58.55855319199637,53.813374317617956,-0.7925687181297292,-2.2670415727322535,6.454506544028092,15.594304399838549,38.508409784392185,1.8499984741210938,-0.19660274584188642,2.0249969482422046,-1.4985312390544578,5.548525135538867,0.26323285459388046,3.7867610418905286,-5.6218768883495756,74.99994701807147,12.16140001374663,1.7617640936483299,6,-1.349998474121108,-2.0999946594238423,6.800004959106417,13.800003051757798,-8.949996948242202,3,-0.07374098177411703,1.7619109900091097,111.4000015258789,-1.6000091553200038,110.8499984741211,-2.4999904632932157,110.0999984741211,-0.07374098177411703
5941,2023-06-16,111.5,112.5,111.0999984741211,111.9499969482422,167246.0,0.002697869244523865,-1.24000244140625,-0.8999938964844034,62.22908578646972,55.4367120840007,-1.2384885773806502,-2.610303568421017,5.8526315729644125,15.12304397344576,37.20533839114781,1.4000015258789062,0.6591066836650441,2.2674999237060547,-1.372376306752983,5.907376154165092,0.4475618084765358,4.087438038935574,-5.661004803538233,64.91226191591599,0.27567806099628456,1.8199381152295195,6,-1.4500007629394531,-2.3999977111816406,6.075002670288072,13.5,-9.25,4,-0.08251118339230679,2.363614925787297,111.1999969482422,1.7619109900091097,111.4000015258789,-1.6000091553200038,110.8499984741211,-0.08251118339230679
5942,2023-06-19,111.8499984741211,112.1500015258789,109.4499969482422,111.0,91862.0,0.0031389997679021064,2.724132487963991,-1.8888983079583006,64.99997854233817,56.51300460712914,-1.5123787022740345,-2.891989287360076,5.2050519791390855,14.633220601331374,35.87423842452488,2.7000045776367045,1.0465832341570263,2.4799983978271456,-1.3420136462775503,6.3020104419318415,0.5689923757747977,4.3910044198794935,-5.611342989447039,78.68849588513386,10.777809275180118,1.9110060220523493,6,-1.7999992370605469,-2.7499961853027344,5.687503814697251,13.150001525878906,-8.799995422363295,0,-0.10371031410255227,-1.24000244140625,111.5,2.363614925787297,111.1999969482422,1.7619109900091097,111.4000015258789,-0.10371031410255227
5943,2023-06-20,107.0,111.0999984741211,106.0500030517578,111.0999984741211,126746.0,-0.04336163200970666,1.4634133179504902,-4.8235362755921765,55.76407868625519,57.20121380139785,3.116686713381995,1.9268476159441263,9.648231316332158,19.283434657837603,34.73446608525927,5.7999954223632955,0.9628921512548203,-2.2874999999999943,-6.243822415347239,1.6688224153472504,-4.265661207673617,-0.30933879232637196,5.5,14.728641825188793,-57.452055162277524,1.9781612076736246,6,2.2750015258789062,1.3250007629394531,10.400001525878892,18.0,-4.5,1,-0.06448599556896173,2.724132487963991,111.8499984741211,-1.24000244140625,111.5,2.363614925787297,111.1999969482422,-0.06448599556896173
5944,2023-06-21,105.1999969482422,107.1500015258789,104.8000030517578,107.0999984741211,101667.0,-0.01682245842764296,1.3499895096225514,0.4634151787791069,38.343551103360056,56.44659220167544,4.671098045222948,3.7871284868303547,10.975037896613188,20.87115811117978,33.25971016817179,2.349998474121108,0.9245868267279604,-4.002502822875968,-8.238000555718713,0.2329949099667772,-6.1202516892973335,-1.8847539564546025,7.17100311279296,5.194727987206751,-60.84525737340818,2.11774886642137,6,3.4500045776367045,3.1250038146972514,12.20000457763669,19.8000030517578,-0.09999847412110796,2,-0.028517111093415592,1.4634133179504902,107.0,2.724132487963991,111.8499984741211,-1.24000244140625,111.5,-0.028517111093415592
5945,2023-06-22,104.0,104.5,103.4000015258789,104.3000030517578,91052.0,-0.01140681542826083,2.142866485013624,0.157896216224892,24.496652027447382,53.431727776605406,5.763942941325922,4.961932508538538,11.681361760745602,21.835371852849647,31.805519381175966,1.7999954223632955,0.6412787528684873,-5.024999618530273,-9.813527077956294,-0.23647215910425246,-7.419263348243277,-2.63073588881727,8.068160180664066,6.593390931079727,-53.1897026008973,2.39426372971301,6,3.950000762939453,3.950000762939453,12.724998474121094,20.324996948242216,0.09999847412109375,3,-0.019230769230769273,1.3499895096225514,105.1999969482422,1.4634133179504902,107.0,2.724132487963991,111.8499984741211,-0.019230769230769273
5946,2023-06-23,103.8499984741211,105.8000030517578,103.4000015258789,103.9499969482422,69525.0,-0.001442322364220261,-3.8000396731542163,0.33332485631459446,26.449280570368984,50.3759870250593,5.584081094809548,5.014621955489645,11.324156707676138,21.7598963767889,30.368502701483614,2.400001525878892,0.5033302600771918,-4.950001144409185,-10.265915437026464,0.36591314820809373,-7.607958290717832,-2.2920439981005387,7.69807218725586,5.142822265625,-49.80466548063015,2.6579571463086404,6,4.100002288818359,4.100002288818359,12.875,20.474998474121122,1.5,4,-0.015406822317092339,2.142866485013624,104.0,1.3499895096225514,105.1999969482422,1.4634133179504902,107.0,-0.015406822317092339
5947,2023-06-26,101.9499969482422,104.5,101.9499969482422,104.4000015258789,95568.0,-0.018295633642713693,-1.081631254924077,24.500419623098534,22.50803416790555,46.056514986532164,6.935801555963366,6.823414011074746,12.682804221481504,23.41789001647156,29.143763048054016,2.5500030517577983,0.5055998194644644,-6.570002365112288,-12.691956462993687,-0.4480482672308881,-9.630979414052987,-3.509025316171588,9.109189565004868,0.0,-49.27500437678905,3.060977048940703,6,5.275001525878892,5.275001525878892,14.400001525878892,22.375000000000014,1.4500045776367045,0,0.0029426489528008304,-3.8000396731542163,103.8499984741211,2.142866485013624,104.0,1.3499895096225514,105.1999969482422,0.0029426489528008304
5948,2023-06-27,96.72000122070312,101.0,96.58000183105469,100.0,230068.0,-0.05129961632263935,-1.4831467416462358,1.338772510564364,17.343904594006943,41.18812429668315,11.12006805322298,11.847246229419554,17.336584795142116,28.247666561014256,28.132654497509833,5.369995117187514,0.1155755837225172,-11.283498001098636,-19.35900546078888,-3.2079905414083925,-15.321251730943757,-7.245744271253514,13.610450127343555,1.3244975751228318,-43.390638733476386,4.0377537298451225,6,7.819999694824219,7.819999694824219,18.167497634887695,27.60499572753909,5.479995727539077,1,0.0654466682295669,-1.081631254924077,101.9499969482422,-3.8000396731542163,103.8499984741211,2.142866485013624,104.0,0.0654466682295669
5949,2023-06-28,97.05999755859376,98.0199966430664,96.1999969482422,97.12000274658205,127540.0,0.003515263995032436,-1.0449361147662382,0.018294271439071818,20.03128171452458,36.90731635474184,9.534702108991397,11.482429314732542,16.486591099199288,27.471833888281154,26.65819681740469,1.8199996948242045,-0.4048498936401188,-10.554001617431624,-19.918515873511183,-1.1894873613520645,-15.236258745471403,-5.871744489391844,11.89540883775372,8.95833399560677,-36.95926323986705,4.68225712803978,6,7.2900009155273295,7.2900009155273295,17.627502441406236,27.26499938964845,4.1399993896484375,2,0.05604783204452679,-1.4831467416462358,96.72000122070312,-1.081631254924077,101.9499969482422,-3.8000396731542163,103.8499984741211,0.05604783204452679
5950,2023-06-29,96.66000366210938,98.0,96.36000061035156,97.44000244140624,88870.0,-0.0041210993874476465,-1.3768022998673153,12.998855689764543,14.603706345320774,31.615607527947514,8.55494238844895,11.500159752330049,16.503271534903178,27.494706215594135,26.59480400812879,1.6399993896484375,-1.218125399462565,-10.336995697021479,-20.870174838266323,0.1961834442233652,-15.603585267643908,-5.07040612639905,10.764753600465482,4.79173355628092,-38.931942999671286,5.266589570622425,6,7.514995574951172,7.689994812011719,16.539997100830078,26.389995574951186,2.6599960327148438,3,0.08731630966532022,-1.0449361147662382,97.05999755859376,-1.4831467416462358,96.72000122070312,-1.081631254924077,101.9499969482422,0.08731630966532022
5951,2023-06-30,99.04000091552734,99.16000366210938,96.5,96.81999969482422,176149.0,0.024622358403147082,1.1625987011456467,-2.8461598654094966,22.89215473613507,26.93696043836939,4.717744485137359,8.570359644952447,13.679118700779327,24.821845492376468,27.35842586269491,2.660003662109375,-2.0952610426242586,-7.328998565673828,-18.198956148970808,3.540959017623152,-12.763977357322318,-1.8940197740253382,7.037785109327601,34.21690268756802,-6.541793760169732,5.434978791648489,6,4.609996795654297,5.30999755859375,13.797500610351562,24.009998321533217,0.08000183105470171,4,0.05109044337458646,-1.3768022998673153,96.66000366210938,-1.0449361147662382,97.05999755859376,-1.4831467416462358,96.72000122070312,0.05109044337458646
5952,2023-07-03,99.3000030517578,99.55999755859376,97.68000030517578,99.45999908447266,117595.0,0.0026252234837136346,9.444632828228565,-0.07207024537769559,20.99448085427771,23.073671790371893,2.7829711162203665,7.842144562564457,12.918855829383105,24.28188915833043,28.102647695833216,1.879997253417983,-2.9798979042062257,-6.5164966583252095,-17.654465219619965,4.621471902969546,-12.085480938972594,-0.9475123776778247,5.592448283903622,64.5834194288762,26.656066084353597,5.56898428064738,7,2.3749961853027486,5.0499954223632955,13.087497711181655,23.749996185302763,-2.160003662109361,0,0.06092643742628967,1.1625987011456467,99.04000091552734,-1.3768022998673153,96.66000366210938,-1.0449361147662382,97.05999755859376,0.06092643742628967
5953,2023-07-04,99.1999969482422,100.5500030517578,98.66000366210938,99.3000030517578,74569.0,-0.0010071107798805823,-2.2034086794599665,0.6250536455102337,18.653635273366362,20.885903364817043,1.8552949683749063,7.433284989806111,12.473275155832894,24.129653274389014,28.737196901471435,1.8899993896484233,-4.057530585499251,-6.051502609252921,-17.334620532454707,5.231615313948865,-11.693061570853814,-0.4099436476520282,4.649359860928911,68.96542047551276,35.396957928871906,5.641558961600893,7,1.8000030517577983,5.150001525878892,12.950004577636705,23.85000228881836,-2.8999938964844034,1,0.04233875712544699,9.444632828228565,99.3000030517578,1.1625987011456467,99.04000091552734,-1.3768022998673153,96.66000366210938,0.04233875712544699
5954,2023-07-05,99.9000015258789,100.5999984741211,98.77999877929688,98.77999877929688,89094.0,0.007056497975518328,-2.2499914850716274,-11.199343912117921,21.69339694220264,20.574430577567625,0.36254977580161096,6.267005594150902,11.260030762044295,23.16055426771402,29.18725841351315,1.8199996948242188,-5.311988115496945,-4.851498031616217,-16.153538121883074,6.45054205865064,-10.502518076749638,0.7995220135172048,3.0314320999807336,83.49062969527391,52.88424584871892,5.651020045133428,7,1.0999984741210938,4.4499969482421875,12.212499618530273,22.424999237060547,-2.340003967285142,2,0.023022976849179422,-2.2034086794599665,99.1999969482422,9.444632828228565,99.3000030517578,1.1625987011456467,99.04000091552734,0.023022976849179422
5955,2023-07-06,99.0,99.9800033569336,98.72000122070312,99.5999984741211,152348.0,-0.009009024145467781,-1.1724249061120866,-0.53571160959394,19.601163705451867,19.813528703687943,0.5349722607972041,6.76152791352726,11.63219996805276,23.761141845400957,29.29579761929618,1.2600021362304688,-6.161397467128751,-5.273999404907229,-16.706524694936576,6.158525885122117,-10.990262049921895,0.4422632401074367,3.1236612245455433,60.975632449129606,33.27493039006143,5.7162626450146705,7,1.3499984741210938,5.349998474121094,12.05000114440918,22.575000762939453,-4.160003662109375,3,0.022222191396385815,-2.2499914850716274,99.9000015258789,-2.2034086794599665,99.1999969482422,9.444632828228565,99.3000030517578,0.022222191396385815
5956,2023-07-07,97.72000122070312,99.12000274658205,97.72000122070312,99.0,81045.0,-0.01292928059895837,-1.1875044703526436,2.1333367241839705,17.124246956673588,19.21533012466217,0.9543469795334261,7.481581851780689,12.410190595390304,24.724857074476404,29.651611074070143,1.4000015258789205,-6.607183743399176,-5.954998397827154,-17.445726393505822,5.535729597851514,-11.700362395666488,-0.20963439998782007,3.692820290686015,1.3698952263998119,-19.059922217865928,5.745363997839331,7,0.8799972534179688,6.629997253417969,13.017499923706055,23.854999542236328,-4.620002746582031,4,0.016373295682911904,-1.1724249061120866,99.0,-2.2499914850716274,99.9000015258789,-2.2034086794599665,99.1999969482422,0.016373295682911904
5957,2023-07-10,97.8000030517578,98.4800033569336,96.91999816894531,97.5999984741211,53630.0,0.0008186843026536383,1.0,-0.15625372529384007,22.488049412189767,19.786901771126928,0.2500575432659815,6.780486902601297,11.810700439759941,24.28989984224978,30.547143825714635,1.5600051879882812,-6.775521102458811,-5.259996795654317,-16.618697813690915,6.098704222382281,-10.939347304672609,0.4193537133639751,2.9872795120537035,23.91317418030624,2.648092880426688,5.679350509018296,7,0.5999946594238423,6.5499954223632955,13.312498092651381,23.774997711181655,-5.680000305175753,0,0.01349692897377186,-1.1875044703526436,97.72000122070312,-1.1724249061120866,99.0,-2.2499914850716274,99.9000015258789,0.01349692897377186
5958,2023-07-11,101.0,101.1999969482422,98.86000061035156,98.86000061035156,125493.0,0.03271980417575948,-1.1869130890500463,10.699752050353611,38.41060132444972,21.829048394451945,-2.5467980732037745,2.956286793912895,8.161210077409237,20.734782999083436,31.384398288551147,3.3999938964844034,-6.9624805490977195,-1.5674999237060518,-12.34324089616868,9.208241048756577,-6.955370409937359,3.8203705625252553,-4.800003051757798,95.32717277374886,69.05384378194593,5.3878704862313125,7,-2.220001220703125,3.3499984741210938,9.687501907348633,19.27499771118164,-9.080001831054688,1,-0.03821782782526295,1.0,97.8000030517578,-1.1875044703526436,97.72000122070312,-1.1724249061120866,99.0,-0.03821782782526295
5959,2023-07-12,103.25,103.75,100.4000015258789,101.1500015258789,130776.0,0.022277227722772297,1.1612904019708459,0.981307978067267,48.0438182795057,25.544616387139158,-4.276083205107653,0.06788331176923634,5.481818022325285,18.18943791810304,31.920635652735218,3.3499984741210938,-6.848178398685576,1.0900001525878906,-8.86447955529728,11.04447986047306,-3.8872397013547015,6.067240006530483,-6.950003051757804,92.6793577458999,61.276318108351376,4.977239853942586,7,-3.125,1.0999984741210938,7.400001525878906,17.02499771118164,-12.870002746582045,2,-0.06731231911130464,-1.1869130890500463,101.0,1.0,97.8000030517578,-1.1875044703526436,97.72000122070312,-0.06731231911130464
5960,2023-07-13,103.0,104.1500015258789,102.6999969482422,103.5,102704.0,-0.002421307506053294,-1.6363573311139277,-0.23809541109750737,47.79450279658732,28.31154394941163,-3.3885171259029505,-0.34566034545517255,5.2697131134968345,18.142834078740577,32.2521161925747,1.4500045776367045,-6.037275175067734,1.25,-7.7681976246346665,10.268197624634666,-3.2590988123173332,5.759098812317333,-6.402002929687498,84.0940388391929,47.329865179035636,4.509098812317332,7,-2.4650001525878906,1.3499984741210938,7.512500762939453,17.27499771118164,-14.360000610351562,3,-0.052815557683555725,1.1612904019708459,103.25,-1.1869130890500463,101.0,1.0,97.8000030517578,-0.052815557683555725
5961,2023-07-14,102.3000030517578,103.25,102.1999969482422,102.5,66538.0,-0.0067960868761378634,-4.249895098226508,0.3999938964844034,50.96847331821802,31.64198755651611,-2.433350904035322,-0.3902520391153246,5.499614999749909,18.573475074693405,33.070129610333595,1.0500030517577983,-5.31970342932722,1.0100028991699048,-6.767366105971718,8.787371904311527,-2.8786816034009064,4.898687401740716,-5.24888571411131,74.41220449300408,31.63451288235339,3.888684502570813,7,-1.765003204345689,2.0499954223632955,8.212497711181655,17.974994659423842,-13.700004577636705,4,-0.07292283960238832,-1.6363573311139277,103.0,1.1612904019708459,103.25,-1.1869130890500463,101.0,-0.07292283960238832
5962,2023-07-17,100.25,102.0,99.4800033569336,102.0,79640.0,-0.020039129917920118,1.8799961635044642,8.750133516440973,61.853589402263324,36.44198245972688,-0.2619680196424241,0.786472542904491,7.049233176043558,20.350643906974085,33.72450525279216,2.8199996948242045,-4.47233568321397,-0.4600002288818388,-6.44516634075292,5.525165882989242,-3.452583284817379,2.5325828270537016,-2.7729496110595733,26.275976353207735,-20.846991025964105,2.9925830559355435,7,0.2849998474121094,4.099998474121094,10.262500762939453,19.89999771118164,-11.430000305175781,0,-0.07132171098133577,-4.249895098226508,102.3000030517578,-1.6363573311139277,103.0,1.1612904019708459,103.25,-0.07132171098133577
5963,2023-07-18,100.0999984741211,100.5,98.5,99.5999984741211,68122.0,-0.001496274572358125,2.076915853844619,-0.2857142857142857,60.34013594850211,40.73606457153793,0.032547096415910914,0.4142789002789442,7.028511857917536,20.225765663626547,33.66273463855418,2.0,-3.8865445777840932,-0.26500167846680256,-5.467895965183715,4.93789260825011,-2.8664488218252586,2.3364454648916535,-2.222571016964352,28.318549416182687,-22.655774390429666,2.601447143358454,7,0.4350013732910156,4.25,10.41250228881836,19.87500381469725,-11.680000305175781,1,-0.07972023825357122,1.8799961635044642,100.25,-4.249895098226508,102.3000030517578,-1.6363573311139277,103.0,-0.07972023825357122
5964,2023-07-19,102.1999969482422,102.5500030517578,100.1999969482422,100.5999984741211,83080.0,0.020979006055270144,1.043474078423178,3.199996948242216,66.89021400439722,45.99040349364298,-1.907478808956995,-2.0258628517372728,4.710973185207436,17.86030817525166,33.051026876731356,2.4500045776367045,-3.2056788822928297,1.984996795654311,-2.786035019927482,6.756028611236104,-0.4005191121365783,4.3705127034452005,-3.9462150469621236,65.48665396451615,8.312371896531651,2.3855159077908947,7,-1.6649971008300923,2.150001525878892,8.325002670288072,14.35000228881836,-14.379997253417983,2,-0.10058707520806531,2.076915853844619,100.0999984741211,1.8799961635044642,100.25,-4.249895098226508,102.3000030517578,-0.10058707520806531
5965,2023-07-20,102.0,102.6500015258789,100.9000015258789,101.4499969482422,61926.0,-0.001956917360217636,-1.1212199678177077,0.34375223517629877,60.4078665339661,50.79969455778659,-1.382571802422234,-2.0905678973681745,4.696291973960655,17.802963505941918,32.10593229597396,1.75,-2.442173920716897,1.8849998474121037,-2.6289093555666483,6.398909050390856,-0.3719547540772794,4.141954448901487,-3.5,73.68421052631578,13.043925598134663,2.2569546014893778,7,-1.4650001525878906,2.3499984741210938,7.625,14.350002288818345,-14.05999755859375,3,-0.11392159555472592,1.043474078423178,102.1999969482422,2.076915853844619,100.0999984741211,1.8799961635044642,100.25,-0.11392159555472592
5966,2023-07-21,102.25,102.25,100.0999984741211,101.5,67217.0,0.002450980392156854,4.73333740234375,1.3636287973366978,60.37999843224345,55.009911115570326,-1.030817012102176,-2.599878913555443,4.209138185766449,17.3471546827777,31.748997053442324,2.1500015258789062,-1.741724371295561,2.2149997711181584,-2.071160319249387,6.501159861485704,0.07191972593439289,4.358079816301924,-3.410999908447266,90.36141255889798,28.97155441435408,2.1430800451837713,7,-0.9249992370605469,2.0999984741210938,7.225000381469727,14.100002288818345,-12.089996337890625,4,-0.13310514044353605,-1.1212199678177077,102.0,1.043474078423178,102.1999969482422,2.076915853844619,100.0999984741211,-0.13310514044353605
5967,2023-07-24,102.25,102.5999984741211,101.0,101.6999969482422,40575.0,0.0,1.55999755859375,0.733337402343731,60.807947979535214,57.498505188357605,-0.3723601263017855,-2.715474857544308,3.9687065486802737,17.100136982150133,31.01222235070627,1.5999984741210938,-0.8561366551579113,2.1999996185302706,-2.116372176113245,6.516371413173786,0.04181372120851279,4.358185515852028,-3.0923398223877,90.36141255889798,28.69344243590372,2.158185897321757,7,-0.9249992370605469,1.9249992370605469,7.325000762939453,14.100002288818345,-10.370002746582045,0,-0.13349634744135852,4.73333740234375,102.25,-1.1212199678177077,102.0,1.043474078423178,102.1999969482422,-0.13349634744135852
5968,2023-07-25,103.0500030517578,103.4000015258789,101.0500030517578,101.9499969482422,52108.0,0.007823990726237628,1.6111049887678706,2.0,61.08374992550461,58.94738648235748,-0.9509969857539602,-3.1799738181722006,2.96646070121281,16.001770390323102,29.175616176685015,2.349998474121108,0.30825323087752565,2.683502578735343,-1.5318886794377562,6.898893836908442,0.5758069496487934,4.791198207821893,-3.5928023932494995,89.39399544086257,29.227081392627667,2.1076956290865483,7,-1.7250022888183452,0.5999946594238423,6.524997711181655,13.299999237060547,-12.150001525878892,1,-0.13808833513363827,1.55999755859375,102.25,4.73333740234375,102.25,-1.1212199678177077,102.0,-0.13808833513363827
5969,2023-07-26,102.5,102.9000015258789,101.9000015258789,102.25,70286.0,-0.005337244400483443,-1.1052699208146612,0.22727146622278296,62.62626207024107,60.59535973498567,-0.5795113018048852,-2.3204960378714077,3.393926096915038,16.22403029859001,27.182275677200842,1.150001525878892,1.2184574433160122,1.8614994049072209,-2.152801709146729,5.875800518961171,-0.1456511521197541,3.868649961934196,-2.7612312894494693,72.72725170967638,12.13955470598998,2.007150557026973,7,-1.5499992370605469,-0.8250007629394531,6.30000114440918,13.850002288818345,-10.779998779296875,2,-0.1373658715224848,1.6111049887678706,103.0500030517578,1.55999755859375,102.25,4.73333740234375,102.25,-0.1373658715224848
5970,2023-07-27,105.0999984741211,106.4000015258789,103.0999984741211,103.4000015258789,94818.0,0.02536583877191312,-1.8695640636091633,6.79998779296875,74.30829085985486,63.18867279516755,-3.1852628556478777,-4.485758268737143,0.6507188335005196,13.301693470108987,24.908999885057195,3.9000015258789062,1.691662718826592,4.0394981384277315,0.011719237100948021,8.067277039754515,2.025608687764347,6.053387589091116,-5.096555794650854,79.3650409201772,10.820448723095765,2.01388945066339,7,-2.6499977111816406,-3.799999237060547,3.387502670288086,11.250003814697251,-13.580001831054688,3,-0.16441483377901045,-1.1052699208146612,102.5,1.6111049887678706,103.0500030517578,1.55999755859375,102.25,-0.16441483377901045
5971,2023-07-28,104.0999984741211,105.0,102.5999984741211,104.4000015258789,99016.0,-0.009514747997320216,2.2000020345052085,-0.17647270018220823,69.56520502933529,64.04551897595331,-2.1267306714841965,-3.2540774525727443,1.4832660730754128,13.960687335206629,22.95687114463624,2.5,1.7758852603885629,2.7864982604980497,-1.3413332316852404,6.91432975268134,0.7225825144063975,4.850414006589702,-3.5848310869381663,57.40736292878245,-16.089523183207888,2.0639157460916464,7,-1.6499977111816406,-2.799999237060547,3.8500022888183594,11.875003814697251,-11.519996643066406,4,-0.1552353147894826,-1.8695640636091633,105.0999984741211,-1.1052699208146612,102.5,1.6111049887678706,103.0500030517578,-0.1552353147894826
5972,2023-07-31,105.3499984741211,106.0,104.0500030517578,104.0500030517578,144952.0,0.012007685094354237,-2.000005868785646,-4.333273994201766,65.37101768563555,64.60450583563481,-2.8800892307311727,-4.245243231634078,0.11718331006349558,12.390253482578032,21.19145495947345,1.9499969482422017,1.9192637179541236,3.7339984893798857,-0.651245693654289,8.11924267241406,1.5413763978628054,5.926620580896966,-4.364044355842495,80.37376913588174,9.240120582120241,2.192622091517084,7,-2.0999984741210938,-4.049999237060547,2.6000022888183594,10.625003814697251,-15.30999755859375,0,-0.1441859993547422,2.2000020345052085,104.0999984741211,-1.8695640636091633,105.0999984741211,-1.1052699208146612,102.5,-0.1441859993547422
5973,2023-08-01,103.4000015258789,105.4000015258789,103.4000015258789,105.25,100667.0,-0.018509700773476467,-1.162163945513706,-1.4230807603598583,50.54152181373589,62.78798448111688,-0.4612664166287175,-2.0706210081395398,1.9405519513911713,13.95572607481165,19.673721694918708,2.0,2.000527877380108,1.5740013122558594,-2.725517142831265,5.873519767342984,-0.5757579152876957,3.7237605397994145,-1.9809236149922782,33.33333333333333,-33.62601881966633,2.1497592275435613,8,-0.15000152587890625,-2.1000022888183594,3.8249969482421875,11.824996948242188,-15.360000610351562,1,-0.11141203193868165,-2.000005868785646,105.3499984741211,2.2000020345052085,104.0999984741211,-1.8695640636091633,105.0999984741211,-0.11141203193868165
5974,2023-08-02,102.1999969482422,103.1999969482422,100.8499984741211,102.5,76827.0,-0.011605459960620679,1.7647090502732827,0.16216394551369842,47.29728754460364,61.331253482298834,0.8255539817337052,-0.7267315828518264,3.0537896246237466,14.767509972990311,18.18761743336563,2.5500030517578125,2.0203293910077775,0.2589969635009908,-3.9456053684539114,4.463599295455893,-1.8433042024764603,2.361298129478442,4.2000045776367045,24.324283455907878,-38.79596935304775,2.102301165977453,8,1.0500030517577983,-0.8999977111816548,2.340003967285142,10.340003967285142,-16.479995727539077,2,-0.11056747318775384,-1.162163945513706,103.4000015258789,-2.000005868785646,105.3499984741211,2.2000020345052085,104.0999984741211,-0.11056747318775384
5975,2023-08-03,101.1999969482422,101.4499969482422,99.0,100.5500030517578,124034.0,-0.009784736104311631,3.2608868720642454,-2.166624281572854,46.357597156005475,59.77320889605017,1.8999383879105523,0.47066885343683396,3.9326589893366446,15.371129617991059,16.804642618377216,3.1999969482422017,2.073697683689872,-0.8510028839111214,-4.84128948272425,3.1392837149020067,-2.8461461833176855,1.1441404154954427,5.089004516601548,31.428527832031456,-29.013220474394643,1.9951432994065617,8,1.5000038146972514,0.18000411987303266,3.150001525878892,11.050003051757798,-17.059997558593764,3,-0.09367584993493161,1.7647090502732827,102.1999969482422,-1.162163945513706,103.4000015258789,-2.000005868785646,105.3499984741211,-0.09367584993493161
5976,2023-08-04,99.31999969482422,99.73999786376952,94.26000213623048,96.63999938964844,308478.0,-0.018577048518879757,2.1136369054972963,4.123116108737319,46.88546454733367,58.22626629247222,3.710841708397652,2.6105228428307043,5.641392234525384,16.807057588834752,15.526527891398356,6.939994812011719,1.7701602982114508,-2.811000061035159,-6.487501600042009,0.8655014779716907,-4.649250830538591,-0.9727492915317271,6.677441711425786,43.10049812027014,-20.768114765569663,1.838250769503427,8,1.0100021362304688,1.0100021362304688,4.942499160766602,12.504997253417983,-13.839996337890625,4,-0.0785340623814389,3.2608868720642454,101.1999969482422,1.7647090502732827,102.1999969482422,-1.162163945513706,103.4000015258789,-0.0785340623814389
5977,2023-08-07,99.12000274658205,100.6999969482422,95.68000030517578,96.45999908447266,135629.0,-0.002013662392838289,-1.3791446402615033,0.992538566869648,46.72898529023798,56.63129244410926,3.82209074303924,3.0719835024610234,5.6900602889863166,16.59403849373139,13.872465220448206,5.0199966430664205,1.6238407475301102,-3.0769969940185433,-6.461966947060645,0.3079729590235587,-4.769481970539587,-1.3845120174974994,6.1731923034667915,43.62657878480318,-23.716940508336457,1.69248497652105,8,1.209999084472642,1.209999084472642,4.879995346069322,11.979995727539048,-13.120002746582045,0,-0.06598063694820544,2.1136369054972963,99.31999969482422,3.2608868720642454,101.1999969482422,1.7647090502732827,102.1999969482422,-0.06598063694820544
5978,2023-08-08,97.13999938964844,100.25,96.87999725341795,99.0999984741211,85820.0,-0.01997582023878508,-1.7177404717297278,-0.7368407466470825,32.974436908606364,53.33664520392763,5.448573832966218,5.00456468809594,7.508725826718944,18.125360228043235,13.378267675136755,3.3700027465820455,1.397518233072617,-4.86400032043457,-8.91163943619155,-0.816361204677591,-6.887819878313053,-2.8401807625560878,7.491204085571297,32.21475307288108,-33.90281140885318,2.0238195578784897,8,3.19000244140625,3.19000244140625,5.872499465942383,13.959999084472656,-12.5,1,-0.07309036976252747,-1.3791446402615033,99.12000274658205,2.1136369054972963,99.31999969482422,3.2608868720642454,101.1999969482422,-0.07309036976252747
5979,2023-08-09,96.3000030517578,98.4000015258789,95.76000213623048,98.0,88753.0,-0.008647275511308616,1.1119995117187387,0.8673457868984623,31.612913070186423,48.59271433840892,5.9414160270144265,5.583454607119322,8.245220652233328,18.48967158372436,13.942493756627972,2.6399993896484233,1.123015576846015,-5.3564968109131,-10.089116086377572,-0.6238775354486279,-7.722806448645329,-2.990187173180871,7.7089283431225795,28.372773122440332,-35.268001173106114,2.366309637732233,8,3.829998016357436,4.029998779296889,6.374996185302749,14.799995422363295,-12.860000610351548,2,-0.08577364355628314,-1.7177404717297278,97.13999938964844,-1.3791446402615033,99.12000274658205,2.1136369054972963,99.31999969482422,-0.08577364355628314
5980,2023-08-10,97.55999755859376,98.23999786376952,95.5199966430664,96.5199966430664,102375.0,0.013084054692695801,1.2666662428116995,-0.6117663426412147,35.79647485810989,44.84063320827276,3.9106406929299453,4.1055036396586075,6.760444480549992,16.817164623611717,14.702721111944877,2.720001220703111,0.7852175696908716,-3.8245021820068246,-8.848353963072356,1.1993495990587064,-6.33642807253959,-1.312576291474059,5.863998080767615,51.242206223648054,-8.64603851086838,2.5119258905327677,8,2.57000350952147,2.7700042724609233,5.115001678466783,13.54000091552733,-15.680000305175795,3,-0.1213611791121626,1.1119995117187387,96.3000030517578,-1.7177404717297278,97.13999938964844,-1.3791446402615033,99.12000274658205,-0.1213611791121626
5981,2023-08-11,94.83999633789062,97.83999633789062,94.58000183105469,96.77999877929688,108709.0,-0.027880292012815278,-1.6504112444019898,-1.8653853207643805,30.733215526674343,40.99198852394374,5.787603642371451,6.575071421955073,9.13560432791931,19.15414706722831,15.429728745089077,3.2599945068359375,0.366933201351074,-6.171503067016602,-11.958884174179559,-0.38412195985364406,-9.06519362059808,-3.277812513435123,8.034159691282895,4.248279644958601,-49.646116387779394,2.8936905535814783,8,4.9900054931640625,5.4900054931640625,7.510002136230469,15.635002136230469,-13.05999755859375,4,-0.1128215664425043,1.2666662428116995,97.55999755859376,1.1119995117187387,96.3000030517578,-1.7177404717297278,97.13999938964844,-0.1128215664425043
5982,2023-08-14,93.0999984741211,94.5999984741211,92.76000213623048,94.5999984741211,83531.0,-0.01834666734454904,1.4533284505208144,0.773194903256253,25.33463251228106,38.19122304600432,6.266153634468182,8.170868829870315,10.543729410431126,20.47795913920507,15.571960828451997,2.079994201660142,-0.5898072716210692,-7.5540008544921875,-14.33712689863566,-0.7708748103487153,-10.945563876563924,-4.162437832420451,9.257308321475847,4.539338249150043,-43.011286975619704,3.3915630220717334,8,4.880001068115249,6.480003356933594,8.375,17.174999237060547,-13.199996948242188,0,-0.08184742472692541,-1.6504112444019898,94.83999633789062,1.2666662428116995,97.55999755859376,1.1119995117187387,96.3000030517578,-0.08184742472692541
5983,2023-08-15,92.12000274658205,93.55999755859376,91.27999877929688,93.0999984741211,95954.0,-0.01052627007090079,1.4000064247739072,0.6533304850260322,24.805811381214212,35.692170138961046,6.1215605717706865,8.982929576306717,11.16878648555759,20.990330563112295,15.578366152256013,2.279998779296889,-1.5125953261072453,-8.134996795654288,-15.920130523955365,-0.34986306735321193,-12.027563659804827,-4.24242993150375,9.469519676265577,11.797803978213572,-31.222790748089572,3.8925668641505373,8,4.244995117187486,6.719997406005845,9.254995346069322,18.154994964599595,-9.180000305175795,1,-0.06643511250664957,1.4533284505208144,93.0999984741211,-1.6504112444019898,94.83999633789062,1.2666662428116995,97.55999755859376,-0.06643511250664957
5984,2023-08-16,91.91999816894531,92.31999969482422,91.4800033569336,91.8000030517578,67527.0,-0.00217113082580922,-1.2105326560523622,-0.12244453094590962,13.79118670271221,32.07368008859513,5.263510662351834,8.82579757895678,11.02355297746388,20.750331515738722,16.377915536012456,0.839996337890625,-2.5049424319899742,-7.821001434326178,-16.384015823443008,0.7420129547906527,-12.102508628884593,-3.5394942397677625,8.638571889547237,9.195394739005632,-28.020498732612655,4.281507194558413,8,4.069999694824219,6.920001983642578,9.645000457763672,17.505001068115234,-11.779998779296875,2,-0.07919929203998166,1.4000064247739072,92.12000274658205,1.4533284505208144,93.0999984741211,-1.6504112444019898,94.83999633789062,-0.07919929203998166
5985,2023-08-17,90.37999725341795,91.22000122070312,89.80000305175781,90.1999969482422,134410.0,-0.016753709162361963,-1.8979906422004065,1.5000635808744582,13.393787699162417,28.352382661020545,5.707491913326962,9.961344994733494,12.236823944917532,21.811359236943346,17.376616676250944,2.1199951171875,-3.2206562362542996,-8.780002212524423,-18.228687248232603,0.668682823183758,-13.504344730378506,-4.055659694670339,9.250715677155029,7.21386425359959,-26.31409786863629,4.7243425178540885,8,4.8700027465820455,7.720005035400405,11.857501983642592,18.97000122070314,-9.419998168945298,3,-0.07678684468812869,-1.2105326560523622,91.91999816894531,1.4000064247739072,92.12000274658205,1.4533284505208144,93.0999984741211,-0.07678684468812869
5986,2023-08-18,88.63999938964844,90.33999633789062,88.36000061035156,90.12000274658205,114937.0,-0.01925202386199132,1.0625057121399366,-8.222226931718412,6.55223758020702,23.888299582128216,6.451676404913215,11.203864231075471,13.586063057171017,23.17715688864547,18.292484734502825,2.019996643066392,-3.913880004209261,-9.839500045776362,-20.261435665249877,0.582435573697154,-15.05046785551312,-4.628532236039604,9.811028355466732,4.487161460785021,-22.160259320836875,5.210967809736755,8,5.665000915527344,8.740001678466797,13.802499771118164,20.434997558593764,-8.459999084472656,4,-0.07626356253134081,-1.8979906422004065,90.37999725341795,-1.2105326560523622,91.91999816894531,1.4000064247739072,92.12000274658205,-0.07626356253134081
5987,2023-08-21,88.5999984741211,89.76000213623047,88.44000244140625,88.68000030517578,72319.0,-0.00045127386961618665,-5.600099183642328,0.054055168645321075,7.274798406812678,21.032784193040026,5.411567556039245,10.718343180530837,13.213888590451006,22.899601248146155,19.399050229566566,1.3199996948242188,-4.597726987641892,-9.197000885009771,-20.34199043587509,1.9479886658555472,-14.76949566044243,-3.624506109577112,8.438285472127177,4.6153462426676946,-20.31116523755843,5.572494775432662,8,4.780002593994141,8.78000259399414,13.842500686645508,20.474998474121108,-8.419998168945312,0,-0.07697516718147857,1.0625057121399366,88.63999938964844,-1.8979906422004065,90.37999725341795,-1.2105326560523622,91.91999816894531,-0.07697516718147857
5988,2023-08-22,88.81999969482422,90.08000183105469,88.76000213623047,89.30000305175781,56588.0,0.002483083797878205,-3.400010172551912,5.999904634751097,9.057507651578419,18.526628035416913,4.344088814065188,9.884382162180216,12.551591816583397,22.332954766805685,20.830269127738937,1.4800033569335938,-5.222267365431449,-8.265499496459967,-19.808272015943288,3.277273023023355,-14.036885756201627,-2.494113236718306,7.003324584398513,11.616141182363764,-12.833563599515317,5.771386259741658,8,4.479999542236328,8.560001373291016,13.622499465942383,20.254997253417983,-7.879997253417969,1,-0.10042781129918321,-5.600099183642328,88.5999984741211,1.0625057121399366,88.63999938964844,-1.8979906422004065,90.37999725341795,-0.10042781129918321
5989,2023-08-23,88.41999816894531,89.4000015258789,87.83999633789062,89.0,64065.0,-0.0045035073998341835,1.2608690844758956,1.2083286974489391,9.40277411549394,15.593994619570699,3.9211088022041167,9.671313691086397,12.477799605457875,22.33176597920611,22.403785425454284,1.5600051879882812,-5.9122670555886145,-7.96150093078613,-19.826805098431393,3.903803236859133,-13.894153014608762,-2.0288488469634984,6.358460796635455,17.159792697461086,-6.142465646238271,5.93265208382263,8,4.4199981689453125,8.700000762939453,14.022500991821289,20.65499877929689,-7.1199951171875,2,-0.06197688126014611,-3.400010172551912,88.81999969482422,-5.600099183642328,88.5999984741211,1.0625057121399366,88.63999938964844,-0.06197688126014611
5990,2023-08-24,87.81999969482422,89.13999938964844,87.41999816894531,89.12000274658203,86318.0,-0.006785777952343586,1.56717301692136,2.2413774959880035,10.235107898485879,13.316427105327536,3.3460677296701533,9.391888129611317,12.593711439185398,22.552551415464492,24.585149192609347,1.720001220703125,-6.282586690527836,-7.697499465942386,-19.40523849018922,4.010239558304448,-13.551368978065796,-1.8436299538189758,5.848305250326121,13.698690983199644,-6.8059615932872575,5.853869512123415,8,3.1899986267089844,9.09000015258789,14.622499465942383,20.529998779296875,-5.0,3,-0.08745160933573093,1.2608690844758956,88.41999816894531,-3.400010172551912,88.81999969482422,-5.600099183642328,88.5999984741211,-0.08745160933573093
5991,2023-08-25,87.94000244140625,88.4800033569336,86.05999755859375,87.18000030517578,75927.0,0.0013664626167051441,1.6304354135827808,-0.5846156554808268,11.12655618721216,11.73775195809766,2.3963752110278023,8.431428071971723,11.971364202035062,22.071739221890752,27.1579319467395,2.4200057983398438,-6.601321335582838,-6.769496917724609,-18.21078747350701,4.6717936380577925,-12.490142195615817,-1.0488516398334014,4.603607284027191,46.76624091400809,27.980698218061804,5.720645277891204,8,1.8699951171875,8.289997100830078,14.502496719360352,17.484996795654297,-8.760002136230469,4,-0.07937233526442433,1.56717301692136,87.81999969482422,1.2608690844758956,88.41999816894531,-3.400010172551912,88.81999969482422,-0.07937233526442433
5992,2023-08-28,90.16000366210938,90.31999969482422,87.9000015258789,88.23999786376953,67609.0,0.025244498056300246,1.1607147114621543,2.5263163178236208,26.128597610360217,11.884728205780547,-0.3179580954236343,5.286103176437109,9.253174620532633,19.503368247061644,29.18379083238033,2.4199981689453125,-7.082012666587673,-3.7899959564208956,-14.230108459095518,6.650116546253727,-9.010052207758207,1.4300602949164158,1.0868836299561337,96.24422646753837,75.88747849828245,5.220056251337311,8,-0.9700050354003906,6.069995880126953,12.677495956420898,14.964996337890625,-11.180000305175781,0,-0.11069213566511626,1.6304354135827808,87.94000244140625,1.56717301692136,87.81999969482422,1.2608690844758956,88.41999816894531,-0.11069213566511626
5993,2023-08-29,91.87999725341795,92.04000091552734,90.41999816894531,90.4800033569336,85958.0,0.019077124239641252,-1.1315765697937057,0.7291612857080341,35.74190976144597,14.323697434528743,-2.3194965723650824,2.80249381738993,7.2010614475802015,17.418317423163685,31.275299029867092,1.8799972534179688,-7.197554454839718,-1.4940021514892692,-10.965039519183051,7.977035216204513,-6.22952083533616,3.241516532357622,-5.8199996948242045,97.32435497843205,74.76024163837855,4.735518683846889,8,-2.8299980163574077,4.350002288818374,10.870002746582045,13.245002746582045,-11.879997253417955,1,-0.12733997929899732,1.1607147114621543,90.16000366210938,1.6304354135827808,87.94000244140625,1.56717301692136,87.81999969482422,-0.12733997929899732
5994,2023-08-30,90.9000015258789,92.0999984741211,90.68000030517578,91.86000061035156,38161.0,-0.01066604001778626,-1.0285666018168838,-0.6857166212534129,28.120897381592627,15.960042954798766,-1.6756115389812862,3.0488312462611447,7.888730727547824,18.00548903406451,33.20715889832051,1.4199981689453125,-7.071743126591315,-1.9089981079101506,-10.467349460944305,6.649353245124004,-6.188173784427221,2.3701775686069197,-4.720403900146479,80.13250386838034,58.66803374606461,4.2791756765170765,8,-1.8200035095214844,5.329998016357422,11.58749771118164,14.224998474121094,-11.400001525878906,2,-0.10957094518460575,-1.1315765697937057,91.87999725341795,1.1607147114621543,90.16000366210938,1.6304354135827808,87.94000244140625,-0.10957094518460575
5995,2023-08-31,91.72000122070312,93.08000183105469,90.91999816894531,91.0,264118.0,0.009020898581511672,-3.9090719933416564,-0.7500019868233873,38.288299640639245,19.48627207262457,-2.5541370712954574,1.5622988566983906,6.818591322094363,16.795042143315356,34.51587182466251,2.1800003051757812,-6.834086287210141,-0.6149986267089815,-8.21276991491203,6.982772661494067,-4.413884270810513,3.18388701739255,-5.303587561035158,80.6267837230988,54.630607018843534,3.798885644101527,8,-2.1500015258789062,4.509998321533203,9.592498779296875,12.629997253417969,-11.919998168945312,3,-0.1136066073949561,-1.0285666018168838,90.9000015258789,-1.1315765697937057,91.87999725341795,1.1607147114621543,90.16000366210938,-0.1136066073949561
5996,2023-09-01,91.5199966430664,92.5999984741211,90.73999786376952,91.22000122070312,54091.0,-0.002180599378269199,-1.952376915671069,0.41665960242444794,43.293709699565014,23.48837332737483,-2.1262395661846796,1.2100235150040959,6.765810516828495,16.59867420495233,34.73397075667489,1.8600006103515767,-6.411453202092716,-0.4250030517578125,-7.27729603066382,6.427289927148195,-3.851149541210816,3.001143437695191,-4.703767693115239,69.88407150421311,39.47290393992078,3.426146489453004,9,-1.9499969482421875,4.510002136230469,10.355003356933594,12.830001831054688,-13.759994506835938,4,-0.09506115895275558,-3.9090719933416564,91.72000122070312,-1.0285666018168838,90.9000015258789,-1.1315765697937057,91.87999725341795,-0.09506115895275558
5997,2023-09-04,92.58000183105469,93.83999633789062,91.66000366210938,91.66000366210938,87986.0,0.011582224943936126,-3.7391239447365368,3.0667073573917247,51.93928652988226,28.253015424964147,-2.8634301786637337,-0.3847924486533003,5.521377511119113,15.14363804300811,35.12004052185161,2.3199996948242188,-5.799094127747537,0.9620021820068416,-5.017173855192922,6.941178219206606,-2.0275858365930333,3.9515902006067165,-5.387946508237306,63.158035630630025,29.136923947619565,2.9895880185998793,9,-2.6300048828125,3.4499969482421875,9.294998168945312,11.769996643066406,-11.419998168945312,0,-0.1447396982161655,-1.952376915671069,91.5199966430664,-3.9090719933416564,91.72000122070312,-1.0285666018168838,90.9000015258789,-0.1447396982161655
5998,2023-09-05,90.04000091552734,92.5199966430664,89.5999984741211,91.87999725341795,92637.0,-0.027435740605865178,-1.1470565135926578,-1.9999999999999845,43.38029349519105,32.028295356041596,-0.14770564892901916,1.6822724798091286,8.012237263901028,17.288189694273697,35.747776447816925,2.9800033569335938,-4.897980784103879,-1.222998809814456,-6.6382247874939395,4.192227167865028,-3.9306117986541977,1.4846141790252858,-2.3161103115041044,10.377421299336927,-25.677558168525113,2.7076129888397427,9,-0.09000396728515625,5.689998626708984,12.23499870300293,14.30999755859375,-10.5,1,-0.12283426750483806,-3.7391239447365368,92.58000183105469,-1.952376915671069,91.5199966430664,-3.9090719933416564,91.72000122070312,-0.12283426750483806
5999,2023-09-06,88.04000091552734,89.72000122070312,88.04000091552734,89.44000244140625,83785.0,-0.022212349840781687,-1.399997820175367,0.7608719088451454,42.019114074512025,35.55985159782228,2.0034023194686625,3.1955632651580856,9.92788196697964,18.913820339335018,36.29208365463399,2.0,-4.120979421916147,-2.8099987030029325,-7.854998956564174,2.2350015505583087,-5.33249882978356,-0.2874985762223048,5.799995422363281,0.0,-38.063088891726814,2.522500126780623,9,1.9099960327148438,6.589996337890625,14.23499870300293,16.30999755859375,-9.160003662109375,2,-0.09132213575555914,-1.1470565135926578,90.04000091552734,-3.7391239447365368,92.58000183105469,-1.952376915671069,91.5199966430664,-0.09132213575555914
6000,2023-09-07,85.72000122070312,88.45999908447266,85.44000244140625,87.77999877929688,121864.0,-0.026351654596757812,-1.3053452453058751,1.471425223840742,40.4199569670264,38.81467390669053,4.463584244608711,4.830733944620903,12.14772351392105,20.91241480128508,37.02689100510748,3.0199966430664062,-3.4754889835904237,-4.537998580932623,-9.014384962932994,-0.06161219893225223,-6.776191771932815,-2.2998053899324304,8.003995208740236,3.333321223174485,-37.36680128079906,2.238193191000187,9,3.9199981689453125,7.724998474121094,16.55499839782715,18.62999725341797,-8.760002136230469,3,-0.07256184241864971,-1.399997820175367,88.04000091552734,-1.1470565135926578,90.04000091552734,-3.7391239447365368,92.58000183105469,-0.07256184241864971
6001,2023-09-08,84.13999938964844,86.08000183105469,83.18000030517578,85.81999969482422,156671.0,-0.018432125624761264,1.6363595379370854,0.8155350952564369,36.71037729114765,39.9904272045558,6.088097948984753,5.868920021976422,13.530416230061292,22.11864292468728,37.739737594901605,2.9000015258789062,-2.853694036116366,-5.583000564575201,-10.304539263207985,-0.8614618659424167,-7.9437699138916,-3.2222312152588017,9.252637280273433,9.005623280970093,-34.761159643234926,2.3607693493163935,9,4.369998931884766,7.799999237060547,17.900001525878906,20.209999084472656,-6.4199981689453125,4,-0.05158065568544046,-1.3053452453058751,85.72000122070312,-1.399997820175367,88.04000091552734,-1.1470565135926578,90.04000091552734,-0.05158065568544046
6002,2023-09-11,85.4800033569336,86.30000305175781,83.76000213623047,84.0999984741211,129097.0,0.01592588515575888,-1.4660232289413646,-0.8214313286497337,40.670406062595085,40.53803790468348,4.48619360239033,4.141090671670327,11.996224096158457,20.384113553698043,38.04507028751672,2.5400009155273438,-2.209373239185922,-3.861996841430667,-8.665221445462606,0.9412277626012724,-6.2636091434466294,-1.4603845394147044,7.299875131103505,24.62530999532761,-22.249601417956374,2.4016123020159665,9,3.0299949645996094,6.459995269775391,14.849998474121094,17.89999771118164,-7.540000915527344,0,-0.09031353436507472,1.6363595379370854,84.13999938964844,-1.3053452453058751,85.72000122070312,-1.399997820175367,88.04000091552734,-0.09031353436507472
6003,2023-09-12,86.0,86.26000213623047,85.08000183105469,85.41999816894531,121511.0,0.006083254827390361,1.1454431960049938,0.42028969482529854,43.285245296407396,42.222965450774005,3.4021806101493013,3.3087306306187827,11.287301942441388,19.451844529152936,38.060044774305105,1.1800003051757812,-1.5521991639127464,-3.0360000610351534,-7.873703666362815,1.8017035442925078,-5.454851863698977,-0.6171482583713299,6.203885797065425,43.11925535253281,-7.204005845697388,2.418851802663828,9,2.509998321533203,5.715000152587891,14.330001831054688,17.380001068115234,-8.599998474121094,1,-0.05627902718477473,-1.4660232289413646,85.4800033569336,1.6363595379370854,84.13999938964844,-1.3053452453058751,85.72000122070312,-0.05627902718477473
6004,2023-09-13,84.63999938964844,85.91999816894531,84.63999938964844,85.5999984741211,114337.0,-0.015813960585483233,-1.6666666666666667,-1.655165609955013,41.533548402560506,42.583548646543036,4.225134925058924,4.316686428718427,12.416111789119157,20.4050427894105,38.1092627351076,1.3600006103515625,-1.3428012934595586,-4.032000732421878,-9.048258396559234,0.9842569317154783,-6.540129564490556,-1.5238719003531997,7.022453277903608,27.651504204837728,-26.176597303833837,2.5081288320686754,9,3.8699989318847656,6.150001525878906,15.69000244140625,18.740001678466797,-6.599998474121094,2,-0.06025518089435178,1.1454431960049938,86.0,-1.4660232289413646,85.4800033569336,1.6363595379370854,84.13999938964844,-0.06025518089435178
6005,2023-09-14,83.44000244140625,85.31999969482422,82.81999969482422,84.63999938964844,117074.0,-0.01417765780831215,-1.049178277509568,1.2499980131766126,38.670695212228516,42.06988037017232,4.612110540086547,5.23868836951921,13.39522142976125,21.190322907057805,37.95308864495913,2.5,-1.4722119906797957,-4.884997940063471,-10.3443571401138,0.5743612599868584,-7.6146775400886355,-2.1553183400383062,7.713503084403214,17.816153692689163,-35.380708882755435,2.7296796000251677,9,4.889995574951172,7.089996337890625,16.78999900817871,19.939998626708984,-7.0200042724609375,3,-0.0546501085158817,-1.6666666666666667,84.63999938964844,1.1454431960049938,86.0,-1.4660232289413646,85.4800033569336,-0.0546501085158817
6006,2023-09-15,81.87999725341797,84.9800033569336,81.63999938964844,84.37999725341797,330654.0,-0.018696130660875276,-1.2416166146945422,2.0833386315374542,28.43748845160279,39.458569472585715,5.208619947716656,6.604922059066212,14.752922195441414,22.347877036804988,37.59739007387572,3.3400039672851562,-1.4622142897451909,-6.1070030212402315,-12.275271961353383,0.061265918872919656,-9.191137491296814,-3.022868551183649,8.606827805912673,5.1501647031087305,-40.841672001490366,3.084134470056579,9,5.200000762939453,7.8600006103515625,18.350004196166992,21.500003814697266,-4.719993591308594,4,-0.06008791321423668,-1.049178277509568,83.44000244140625,-1.6666666666666667,84.63999938964844,1.1454431960049938,86.0,-0.06008791321423668
6007,2023-09-18,81.77999877929688,83.54000091552734,81.62000274658203,82.05999755859375,116090.0,-0.0012212808680439613,-5.4000915541313805,0.11199951171875,21.27419499732453,37.0023363061561,4.040423529192211,6.501100728714178,14.642704084589028,22.03676541662574,37.2237980299188,1.9199981689453125,-1.7783641135239918,-5.866001510620123,-12.618019597048857,0.8860165758086112,-9.24201055383449,-2.489992467405756,7.822143713065543,3.448190813813152,-34.561221585114914,3.376009043214368,9,3.890003204345703,6.3300018310546875,18.300003051757812,21.60000228881836,-3.1800003051757812,0,-0.04964536095862071,-1.2416166146945422,81.87999725341797,-1.049178277509568,83.44000244140625,-1.6666666666666667,84.63999938964844,-0.04964536095862071
6008,2023-09-19,79.9000015258789,81.80000305175781,79.76000213623047,81.72000122070312,113574.0,-0.022988472505258817,1.0606034917907083,6.500027247956403,20.238112931485773,34.58222506804207,4.839750757244346,8.09352958825076,16.183143560964183,23.51210256078545,37.11719925136008,2.0400009155273438,-2.2818705829280646,-7.299998855590815,-14.85603802994109,0.2560403187594602,-11.078018442765952,-3.521979268415677,8.744284196989867,2.272718828144062,-29.152265918088485,3.778019587175136,9,4.209999084472656,6.899997711181641,18.8799991607666,22.729999542236328,-4.5200042724609375,1,-0.02453065140227595,-5.4000915541313805,81.77999877929688,-1.2416166146945422,81.87999725341797,-1.049178277509568,83.44000244140625,-0.02453065140227595
6009,2023-09-20,82.94000244140625,83.05999755859375,80.23999786376953,80.23999786376953,136372.0,0.038047570181118484,-1.0888851212930388,-1.4835192474565186,28.79228598639537,33.290261625749736,1.1177830824259445,4.8717059836491785,12.759373676373116,20.08260749417596,36.57500898454157,3.1599960327148438,-2.993520412981539,-3.9859981536865234,-11.750327903587817,3.7783315962147697,-7.86816302863717,-0.10383327873587689,4.460483579333157,57.19427520720127,30.671389832882998,3.882164874950647,9,0.09000015258789062,3.859996795654297,14.662496566772461,18.949996948242188,-8.920005798339844,2,-0.06679528276408153,1.0606034917907083,79.9000015258789,-5.4000915541313805,81.77999877929688,-1.2416166146945422,81.87999725341797,-0.06679528276408153
6010,2023-09-21,80.13999938964844,82.69999694824219,79.9000015258789,82.0999984741211,106634.0,-0.03375937990520195,-1.2950830949142473,-0.7259243560943217,25.5794162304325,32.05348817455916,3.400636961608569,7.448742761642791,15.143218474451814,22.462501621118463,35.94372209941204,3.0400009155273438,-3.512785183831525,-6.402001190185544,-14.720077080366053,1.9160746999949652,-10.561039135275806,-2.2429632450952823,6.190818887259724,7.279639167723868,-13.190004627621224,4.159037945090256,9,2.890003204345703,6.659999847412109,17.274999618530273,21.75,-4.819999694824219,3,-0.02620412390959348,-1.0888851212930388,82.94000244140625,1.0606034917907083,79.9000015258789,-5.4000915541313805,81.77999877929688,-0.02620412390959348
6011,2023-09-22,80.95999908447266,81.5199966430664,79.37999725341797,79.5999984741211,120236.0,0.01023209010568249,-1.3777730682829652,-0.6938781865387834,24.80485660810959,30.290649346282997,2.326805261028653,6.407523838864108,13.930575158752333,21.22768642426695,35.051553209818046,2.1399993896484375,-3.893308821583844,-5.233001327514643,-13.883193234012936,3.41719057898365,-9.55809728076379,-0.9079053742654963,4.450904932740627,37.98077981146609,21.96450358147974,4.325095953249147,9,1.8600006103515625,5.649997711181641,15.715002059936523,20.19000244140625,-3.4000015258789062,4,-0.05607708704134695,-1.2950830949142473,80.13999938964844,-1.0888851212930388,82.94000244140625,1.0606034917907083,79.9000015258789,-0.05607708704134695
6012,2023-09-25,80.18000030517578,81.12000274658203,79.31999969482422,80.87999725341797,76992.0,-0.009634372382873124,2.050832115655671,-0.5147034074207049,26.85446197732388,28.465006755273716,2.543402155527417,6.747455634032605,14.366859038955738,21.58571944828944,35.10917495521587,1.8000030517578125,-4.124614984903303,-5.513999938964844,-14.350070478332697,3.322070600403009,-9.93203520864877,-1.0959646692809173,4.265958629830251,22.994681860186166,6.006322413230233,4.41803526968393,9,2.4399986267089844,6.399997711181641,15.662500381469727,20.25,1.55999755859375,0,-0.037665211169517265,-1.3777730682829652,80.95999908447266,-1.2950830949142473,80.13999938964844,-1.0888851212930388,82.94000244140625,-0.037665211169517265
6013,2023-09-26,80.18000030517578,80.18000030517578,78.66000366210938,79.54000091552734,103627.0,0.0,3.749994039529838,-0.9142888283378746,29.637307338053276,27.143202192550692,1.822691293017641,6.140821674063261,14.020893220578301,21.32872156542004,36.05444841369189,1.5199966430664062,-4.16677068390932,-4.929000091552737,-13.588097128930372,3.730096945824897,-9.258548610241547,-0.5994515728639271,3.34328596659752,34.54542617163387,14.771658580569827,4.329548518688816,9,1.8100013732910156,6.069999694824219,15.200000762939453,20.25,-0.0800018310546875,1,-0.019705685021713548,2.050832115655671,80.18000030517578,-1.3777730682829652,80.95999908447266,-1.2950830949142473,80.13999938964844,-0.019705685021713548
6014,2023-09-27,80.94000244140625,82.16000366210938,80.23999786376953,80.23999786376953,141715.0,0.009478699592639028,-4.485694978801321,1.0937581956464726,36.52762880727743,26.905083703111682,0.5393707898633266,4.844776728243659,12.848923906357754,20.2800008404475,36.67519989709285,1.9800033569335938,-4.3845769056676005,-3.6709980010986385,-12.069488942282632,4.727492940085355,-7.870243471690628,0.5282474694933512,1.6106273084342604,56.43570713651729,33.153773117892364,4.199245470591997,9,0.8800010681152344,5.30999755859375,14.39999771118164,19.48999786376953,1.5199966430664062,2,-0.06869292093255441,3.749994039529838,80.18000030517578,2.050832115655671,80.18000030517578,-1.3777730682829652,80.95999908447266,-0.06869292093255441
6015,2023-09-28,81.30000305175781,82.22000122070312,80.66000366210938,80.68000030517578,167035.0,0.004447746472606928,-3.727293745014854,0.8857124173033536,41.4043716604089,28.345848504090135,-0.17445813577704428,3.8621232001979138,12.079092971620852,19.635233970728947,37.782768272150875,1.55999755859375,-4.727071772351081,-2.7899974822998104,-10.604095153729247,5.024100189129626,-6.697046318014529,1.117051353414908,-2.6399993896484375,74.1573370823118,47.04253344983304,3.907048835714722,9,-0.20000076293945312,4.9499969482421875,13.679994583129883,18.8699951171875,3.5199966430664062,3,-0.08954497091539781,-4.485694978801321,80.94000244140625,3.749994039529838,80.18000030517578,2.050832115655671,80.18000030517578,-0.08954497091539781
6016,2023-09-29,82.81999969482422,83.86000061035156,82.0199966430664,82.0199966430664,138461.0,0.018696144969376327,-3.5999923706345727,1.290321786747062,42.03591572395658,30.652706362604807,-1.7289059546769892,1.7464680372839894,10.150419204201924,17.826040222101156,38.58870637132029,2.55999755859375,-4.9181074957330395,-0.8350009918212891,-7.833634604257611,6.163632620615033,-4.33431779803945,2.664315814396872,-4.0887960815429665,79.99997065615766,50.39863949161916,3.499316806218162,9,-1.55999755859375,3.4300003051757812,11.139999389648438,17.139999389648438,1.3000030517578125,4,-0.09055783660512029,-3.727293745014854,81.30000305175781,-4.485694978801321,80.94000244140625,3.749994039529838,80.18000030517578,-0.09055783660512029
6017,2023-10-02,79.18000030517578,83.33999633789062,78.54000091552734,82.80000305175781,200922.0,-0.043950729329402694,1.0425558854419459,-4.524986171775162,32.795156912628045,32.04793347162062,1.6801881181178686,4.565158151190346,13.331018321567399,21.15353838552197,40.35333711208003,4.799995422363281,-5.05062322814166,-3.8050003051757812,-9.68182589006274,2.0718252797111774,-6.743413097619268,-0.8665875127322948,4.680000305175781,12.030064405287227,-15.206124657968843,2.938412792443482,10,2.020000457763672,7.009998321533203,13.839998245239258,20.099998474121094,4.519996643066406,0,-0.020459746657466638,-3.5999923706345727,82.81999969482422,-3.727293745014854,81.30000305175781,-4.485694978801321,80.94000244140625,-0.020459746657466638
6018,2023-10-03,78.9800033569336,79.63999938964844,78.45999908447266,78.91999816894531,80049.0,-0.002525851824594083,-1.4081556391153047,-0.01657600620467416,34.833876645011884,32.719221322578,1.9399676526909815,4.104524682840207,13.03402874182352,21.053464115755887,41.58744298078193,1.1800003051757812,-4.851239997088982,-3.4519973754882756,-8.5654866864068,1.6614919354302486,-6.008742030947531,-0.8952527200290206,4.879997253417969,9.629706028208972,-16.82881295907316,2.556744655459259,10,2.1799964904785156,7.169994354248047,13.729995727539062,20.29999542236328,5.959999084472656,1,0.03494548480028192,1.0425558854419459,79.18000030517578,-3.5999923706345727,82.81999969482422,-3.727293745014854,81.30000305175781,0.03494548480028192
6019,2023-10-04,80.0,80.4000015258789,78.30000305175781,78.4800033569336,146012.0,0.012914618887223117,-1.2340441937382058,25.331087094723458,40.692631935298756,34.39846751200759,0.5130244165055444,2.583779366648173,11.536382190266494,19.78098904646062,42.323834460514306,2.0999984741210938,-4.506084701193714,-2.030000686645508,-6.512359140192032,2.4523577669010166,-4.271179913418763,0.21117854012774728,3.6440005493164023,30.575498106372468,2.8988688812496015,2.24117922677326,10,1.0800018310546875,6.069999694824219,12.639999389648438,19.104999542236328,5.9199981689453125,2,0.0012499809265136275,-1.4081556391153047,78.9800033569336,1.0425558854419459,79.18000030517578,-3.5999923706345727,82.81999969482422,0.0012499809265136275
6020,2023-10-05,79.5,80.9800033569336,79.37999725341797,80.31999969482422,103903.0,-0.006249999999999978,-2.018864665279947,-0.5394746748716301,43.16877570049661,36.43890296671726,1.0199522390296494,2.734077446756814,11.45925558603058,19.99908921069104,42.371697549971444,1.600006103515625,-3.9614621819971205,-2.2190006256103487,-6.48107773172427,2.043076480503572,-4.350039178667302,-0.08796207255339539,3.8233606994628815,21.582688402217464,-8.573944990250197,2.1310385530569573,10,1.5800018310546875,6.569999694824219,13.154998779296875,19.079998016357422,5.019996643066406,3,0.03723269288644859,-1.2340441937382058,80.0,-1.4081556391153047,78.9800033569336,1.0425558854419459,79.18000030517578,0.03723269288644859
6021,2023-10-06,79.80000305175781,80.54000091552734,78.76000213623047,79.5199966430664,80095.0,0.0037736232925511537,1.02272343044905,-0.3414713571953591,44.38139535689296,38.3863400088916,0.6013365689022976,2.2053301522118716,10.60595081244108,19.411278851939514,42.018682213379876,1.779998779296875,-3.7675725199221404,-1.7019977569580078,-5.886297213888369,2.4823016999723535,-3.7941474854231956,0.39015197150717995,3.2219561888427677,29.761944408282144,-3.6172633468469506,2.0921497284651807,10,1.279998779296875,6.269996643066406,13.099996566772461,16.804996490478516,1.4599990844726562,4,0.06290722369785451,-2.018864665279947,79.5,-1.2340441937382058,80.0,-1.4081556391153047,78.9800033569336,0.06290722369785451
6022,2023-10-09,77.76000213623047,79.80000305175781,77.76000213623047,79.80000305175781,79964.0,-0.025563920269579543,1.0,-7.285550802430452,43.98200355294663,39.980195143879754,2.527784125874007,3.83387839637777,12.017239732988187,21.168647013947606,41.85065248979757,2.0400009155273438,-3.2492240463114967,-3.3559986114501896,-7.417702896959639,0.70570567405926,-5.386850754204914,-1.3251464686954648,4.978639733039543,0.0,-35.7725678150223,2.030852142754725,10,3.049999237060547,8.039997100830078,15.039997100830078,18.46999740600586,9.220001220703125,0,0.08179012905901484,1.02272343044905,79.80000305175781,-2.018864665279947,79.5,-1.2340441937382058,80.0,0.08179012905901484
6023,2023-10-10,81.16000366210938,81.16000366210938,78.36000061035156,78.37999725341797,166265.0,0.0437242982571211,1.0143860409845737,-1.3627476279699462,45.093718745347296,40.931982914776405,-0.8030322212480314,0.05553198514812152,8.077935695299303,17.510099402217975,41.42565685253509,3.4000015258789062,-2.6772848026422764,0.2860027313232365,-3.0650397591385854,3.6370452217850584,-1.3895185139076744,1.9615239765541475,1.180347028517474,100.0,64.17203013793123,1.6755212452309116,10,-0.3500022888183594,3.9799957275390625,11.829994201660156,15.069995880126953,4.6399993896484375,1,0.03129612089111622,1.0,77.76000213623047,1.02272343044905,79.80000305175781,-2.018864665279947,79.5,0.03129612089111622
6024,2023-10-11,79.54000091552734,81.62000274658203,78.9000015258789,81.16000366210938,98786.0,-0.01996060465111027,1.1417324726738616,-0.5827334575622769,48.231136478449436,41.69051233900313,0.6677130629944088,1.3427065116216568,9.167377759991524,18.887453525344426,40.801172156620154,2.720001220703125,-2.175115286196288,-1.0790000915527287,-3.967684725664924,1.8096845425594665,-2.5233424086088263,0.3653422255033689,2.433921890747797,46.11395072123462,6.39907954964972,1.444342317056099,10,1.2700004577636719,4.200000762939453,13.299997329711914,16.689998626708984,7.019996643066406,2,0.06789038802770175,1.0143860409845737,81.16000366210938,1.0,77.76000213623047,1.02272343044905,79.80000305175781,0.06789038802770175
6025,2023-10-12,78.87999725341797,81.33999633789062,78.68000030517578,79.5199966430664,69099.0,-0.008297757788691906,-4.115410009243365,0.39506068184065896,43.809519484471004,41.88757942350473,1.0597865416341818,1.7323904452457413,9.310450349169656,19.288128587117257,39.79134493724,2.6599960327148438,-1.7968843314300216,-1.5110034942626953,-4.173126606011124,1.1511196174857332,-2.8420650501369096,-0.17994193838848105,2.7568118992535915,29.015412955737656,-10.467764369077226,1.3310615558742163,10,1.6700019836425781,4.230003356933594,13.40999984741211,17.35000228881836,7.7400054931640625,3,0.0892495076148383,1.1417324726738616,79.54000091552734,1.0143860409845737,81.16000366210938,1.0,77.76000213623047,0.0892495076148383
6026,2023-10-13,76.95999908447266,78.04000091552734,76.05999755859375,78.04000091552734,99535.0,-0.02434074842544598,2.6666666666666665,1.6875044703526214,41.02563884475502,42.80207741596328,2.3033493360100863,3.441334753495127,10.741156102922588,20.922227058983253,38.77737438655528,2.8199996948242188,-1.7111427245523885,-3.185001754760748,-6.1588213848950915,-0.2111821246264043,-4.671911569827927,-1.698091939693569,4.660003662109375,16.187062699568173,-24.333302499354474,1.486909815067175,10,1.8800010681152344,4.220001220703125,14.582500457763672,18.960002899169922,9.300003051757812,4,0.09823281767838599,-4.115410009243365,78.87999725341797,1.1417324726738616,79.54000091552734,1.0143860409845737,81.16000366210938,0.09823281767838599
6027,2023-10-16,77.72000122070312,78.23999786376953,76.72000122070312,77.22000122070312,61458.0,0.009875287750410244,-1.0266621907552083,-0.4629621780471609,43.42246395111966,43.756364894419704,1.4689418407589159,2.4891946051430835,9.497052178899196,19.890615736713897,37.66748326277862,1.5199966430664062,-1.767802323247082,-2.2219997406005803,-5.279013799476772,0.8350143182756113,-3.750506770038683,-0.6934927111624773,3.6199951171875,29.85615311466997,-10.948253197621522,1.5285070294380971,10,1.1199989318847656,3.4599990844726562,12.504997253417969,17.06999969482422,8.339996337890625,0,0.04554813252607559,2.6666666666666665,76.95999908447266,-4.115410009243365,78.87999725341797,1.1417324726738616,79.54000091552734,0.04554813252607559
6028,2023-10-17,77.94000244140625,77.94000244140625,76.80000305175781,77.72000122070312,88406.0,0.0028306898770933397,9.363573311138854,0.44000244140625,41.74008977140389,43.87274909843138,1.213516596274971,2.229114157609274,8.849355665636665,19.405510770597658,36.15543934661149,1.1399993896484375,-1.9707121780931232,-1.903998565673831,-5.089640543189816,1.281643411842154,-3.4968195544318235,-0.31117757691583847,2.8719940185546875,33.81300591003086,-4.807016776729299,1.5928209887579927,10,0.8999977111816406,3.2199974060058594,12.284996032714844,16.849998474121094,9.05999755859375,1,0.11598666451573991,-1.0266621907552083,77.72000122070312,2.6666666666666665,76.95999908447266,-4.115410009243365,78.87999725341797,0.11598666451573991
6029,2023-10-18,77.4000015258789,78.41999816894531,77.18000030517578,77.62000274658203,76873.0,-0.006928417996051595,-2.7575484348268366,-1.0,39.36750086631466,43.45038522796673,1.5040940192017302,2.458858505917135,8.97364801602211,19.709704276429477,35.16423086343181,1.2399978637695312,-1.6705838638024915,-2.166999435424799,-5.177780883833677,0.8437820129840787,-3.6723901596292308,-0.6616087112203672,2.9367950439453097,25.378868884200788,-8.384637495896985,1.5053907242044362,10,1.4399986267089844,3.589996337890625,12.71249771118164,17.389999389648438,9.680000305175781,2,0.10852714935761787,9.363573311138854,77.94000244140625,-1.0266621907552083,77.72000122070312,2.6666666666666665,76.95999908447266,0.10852714935761787
6030,2023-10-19,78.04000091552734,79.0,76.69999694824219,76.69999694824219,110916.0,0.008268725801438892,-2.4328302123128953,-6.0908933277847135,36.311578060561466,42.55373886170767,0.7098641410391053,1.7428212214577314,7.876186296482857,18.768961387355887,33.93444822380868,2.3000030517578125,-1.4038952963100542,-1.4220001220703153,-4.494483283062081,1.6504830389214504,-2.9582417025661982,0.11424145842556754,1.8691157531738298,67.34699703128568,37.80319336042889,1.5362415804958856,10,0.7999992370605469,2.6499977111816406,11.60999870300293,16.75,8.739997863769531,3,0.10917473786665743,-2.7575484348268366,77.4000015258789,9.363573311138854,77.94000244140625,-1.0266621907552083,77.72000122070312,0.10917473786665743
6031,2023-10-20,76.41999816894531,78.0,75.76000213623047,76.36000061035156,144081.0,-0.020758620291862484,-2.5555676657584017,0.04477416489691807,41.06217507768982,42.22931347556803,2.0115256627154565,3.16766713305978,9.098157442207508,20.034232627852575,32.64200799317415,2.279998779296875,-1.3923651355691504,-2.8150028228759822,-6.085925067460067,0.45591942170810285,-4.450463945168025,-1.1795417005839397,3.1042065887451145,20.370261354030042,-10.918448317608597,1.6354611222920414,10,2.2700042724609375,3.9500045776367188,13.010000228881836,18.19000244140625,10.080001831054688,4,0.13347297594913687,-2.4328302123128953,78.04000091552734,-2.7575484348268366,77.4000015258789,9.363573311138854,77.94000244140625,0.13347297594913687
6032,2023-10-23,77.16000366210938,77.36000061035156,74.73999786376953,76.5199966430664,130230.0,0.00968340108472776,4.038462384917287,10.667217700915565,44.30538931590001,42.14172131674055,1.3158339557917174,2.3081505734040775,8.016606641149266,18.960156356036805,31.381815278503904,2.6200027465820312,-1.4027497620158584,-1.923997497558588,-5.288721613813564,1.440726618696388,-3.6063595556860832,-0.2416354394310929,1.9124967810058564,56.807619361459395,21.838206495112253,1.6823620581274883,10,1.0199966430664062,2.139995574951172,11.249994277954102,16.859996795654297,7.7599945068359375,0,0.11793672942228994,-2.5555676657584017,76.41999816894531,-2.4328302123128953,78.04000091552734,-2.7575484348268366,77.4000015258789,0.11793672942228994
6033,2023-10-24,78.5999984741211,78.80000305175781,76.83999633789062,77.69999694824219,102414.0,0.018662451317622786,2.01537016931248,1.4062369616269506,45.73170703341067,41.864006933958464,-0.5872409150808267,0.7839081794989369,6.276350487342484,17.18867761575801,29.625618590272197,1.9600067138671875,-1.435919469691214,-0.4050025939941406,-3.735396089988555,2.9253909020002737,-2.0701993419913407,1.2601941540030595,-3.8600006103515625,90.61029752832815,52.809575997261256,1.665196747997206,10,-0.5600013732910156,0.7000007629394531,8.290002822875977,15.410003662109375,5.3800048828125,1,0.09491093167042286,4.038462384917287,77.16000366210938,-2.5555676657584017,76.41999816894531,-2.4328302123128953,78.04000091552734,0.09491093167042286
6034,2023-10-25,75.37999725341797,79.45999908447266,73.66000366210938,79.0999984741211,181591.0,-0.04096693744546709,1.6126091140284555,-4.133327681939559,39.22594438607573,41.35472081191454,2.2133663955049343,3.758721998767868,9.158930664109846,20.064685732740116,29.269806560042028,5.799995422363281,-1.3897221489091294,-3.347003555297846,-6.916920654104743,0.22291354350905124,-5.131962104701287,-1.5620450058944044,3.4200057983398438,29.655085324321874,-9.775876298422801,1.7849585494034481,10,1.1800041198730469,3.3800048828125,10.075002670288086,17.70000457763672,6.94000244140625,2,0.15415233709172282,2.01537016931248,78.5999984741211,4.038462384917287,77.16000366210938,-2.5555676657584017,76.41999816894531,0.15415233709172282
6035,2023-10-26,74.0199966430664,74.76000213623047,72.5999984741211,73.55999755859375,163143.0,-0.018041929688315195,1.2267963394826982,-0.12365562729189397,35.67888515652912,40.76063706877833,3.1418794486688455,4.790995256203956,10.208396441637689,21.090848242649372,29.02409880398256,2.779998779296875,-1.6753850468246725,-4.343003845214838,-8.274551992028648,-0.4114556984010278,-6.308777918621743,-2.377229771807933,5.44000244140625,20.69967992134829,-19.130053845283413,1.9657740734069082,10,2.0100021362304688,4.210002899169922,10.895004272460938,19.06000518798828,10.120002746582031,3,0.17643887841504835,1.6126091140284555,75.37999725341797,2.01537016931248,78.5999984741211,4.038462384917287,77.16000366210938,0.17643887841504835
6036,2023-10-27,75.31999969482422,75.4800033569336,73.37999725341797,74.0,94410.0,0.01756286288456055,1.5609720923524952,2.869570265204916,43.724279270121926,40.79417210422303,1.7710195534781121,3.0570375173943205,8.662656064391953,19.442815230869797,29.511753158029187,2.100006103515625,-1.917323949851962,-2.6680007934570256,-6.222200632276511,0.88619904536246,-4.445100712866775,-0.8909008740472757,4.1399993896484375,39.650160039325854,-5.002226598011944,1.7770999194097459,10,0.7099990844726562,2.9099998474121094,9.595001220703125,17.76000213623047,7.1399993896484375,4,0.15215081161584432,1.2267963394826982,74.0199966430664,1.6126091140284555,75.37999725341797,2.01537016931248,78.5999984741211,0.15215081161584432
6037,2023-10-30,77.55999755859375,77.55999755859375,74.76000213623047,75.72000122070312,225430.0,0.029739748710108538,2.0434793425439106,1.3939369418836518,40.15316373385954,40.61784698894033,-0.5521233387551234,0.7267090191158445,6.199172821058681,16.857892732634724,28.72292796249597,2.7999954223632812,-1.985729932636886,-0.3470027923583956,-3.86042669885893,3.166421114142139,-2.10371474560867,1.4097091608918788,1.6256015014648426,72.30318721820733,33.22046713224633,1.7567119532502677,10,-1.529998779296875,0.6700019836425781,7.155000686645508,15.330001831054688,3.5,0,0.11526563593110484,1.5609720923524952,75.31999969482422,1.2267963394826982,74.0199966430664,1.6126091140284555,75.37999725341797,0.11526563593110484
6038,2023-10-31,81.73999786376953,81.73999786376953,77.37999725341797,78.0,321852.0,0.05389376530108758,1.3315524602771471,2.032611580117095,55.27830068144659,42.3857136350661,-4.62251501018315,-3.410790588538603,1.8325589386767263,12.341797186294528,27.326589293786807,4.3600006103515625,-1.7348161382696503,3.694997787475586,-0.192752389837338,7.58274796478851,1.7511226988191169,5.638872876132055,-9.139999389648438,100.0,59.25351296929257,1.943875088656464,10,-4.569999694824219,-3.509998321533203,2.8600006103515625,11.120002746582031,4.44000244140625,1,0.038903846198719894,2.0434793425439106,77.55999755859375,1.5609720923524952,75.31999969482422,1.2267963394826982,74.0199966430664,0.038903846198719894
6039,2023-11-01,80.0999984741211,82.05999755859375,78.58000183105469,81.91999816894531,122401.0,-0.020063609401870908,2.314284053463929,-0.4866312124012411,52.795602225460776,44.217271875610464,-2.8600040505955917,-1.8581855857374876,3.2759354648501358,13.623970732539192,26.28536378704712,3.4799957275390625,-1.611928238333462,2.0499984741210966,-1.848580229763698,5.948577178005891,0.10070912217869932,3.999287826063494,-7.317200012207024,79.28119160508443,35.520272163347336,1.9492893519424,11,-2.770000457763672,-1.8699989318847656,4.020002365112305,12.430004119873047,6.0,2,0.0484395125683561,1.3315524602771471,81.73999786376953,2.0434793425439106,77.55999755859375,1.5609720923524952,75.31999969482422,0.0484395125683561
6040,2023-11-02,82.45999908447266,84.0199966430664,81.44000244140625,81.72000122070312,144792.0,0.02946317921733832,-2.9692358254153635,-0.4065923010173925,62.353992783267714,46.58302939845245,-5.059112709932819,-4.200417996781255,0.7620241702687025,10.919428351403582,25.707129349571193,3.9199981689453125,-1.4025930166073124,4.261999130249023,-0.06909682368490166,8.593095084182949,2.096451153282061,6.427547107215986,-9.306112658691404,85.33836796916118,36.51610144230983,2.1655479769669643,11,-4.150001525878906,-4.150001525878906,1.575002670288086,10.070003509521484,4.459999084472656,3,-0.001697785486330372,2.314284053463929,80.0999984741211,1.3315524602771471,81.73999786376953,2.0434793425439106,77.55999755859375,-0.001697785486330372
6041,2023-11-03,84.81999969482422,85.81999969482422,82.5,83.18000030517578,179957.0,0.028619944658669683,-1.2133331298828125,2.2162217892012825,64.87844933409094,48.868924956029225,-6.819399479174251,-6.4982169308383675,-1.7315056550019108,8.22032120923572,25.103316019206645,3.3600006103515625,-1.0147709592995682,6.37099990844726,1.1571153863668542,11.584884430527666,3.764057647407057,8.977942169487463,-11.014146656005863,90.95840668406849,38.09555763906912,2.606942261040206,11,-5.6100006103515625,-5.6100006103515625,-1.144998550415039,7.710002899169922,3.0400009155273438,4,-0.008016980754802727,-2.9692358254153635,82.45999908447266,2.314284053463929,80.0999984741211,1.3315524602771471,81.73999786376953,-0.008016980754802727
6042,2023-11-06,84.12000274658203,85.08000183105469,83.5199966430664,85.08000183105469,93505.0,-0.008252734623446334,2.250013907763711,-0.5853655132630561,62.69515057080964,50.75375201574022,-5.619222749434456,-5.583587761985655,-1.2474932547195579,8.568110023380683,24.185893826868263,1.5600051879882812,-0.604868600274898,5.353002929687506,-0.42881771819097025,11.134823577565982,2.4620926057482677,8.243913253626744,-9.353017975283208,79.8578618899198,23.56974094431046,2.8909103239392415,11,-4.910003662109375,-4.910003662109375,-0.3650016784667969,8.40999984741211,9.479995727539062,0,-0.019733756632299038,-1.2133331298828125,84.81999969482422,-2.9692358254153635,82.45999908447266,2.314284053463929,80.0999984741211,-0.019733756632299038
6043,2023-11-07,83.69999694824219,84.30000305175781,82.94000244140625,83.5,86501.0,-0.00499293609874385,-1.060619371842741,-0.2083303530982524,63.00576614433789,53.3959544333249,-4.916752400716192,-5.231770893351694,-1.1082546595973781,8.707330334794506,23.846682438081636,1.3600006103515625,-0.17148566082741468,4.80599746704101,-1.2996565566376432,10.911651490719663,1.7531704552016834,7.8588244788803365,-8.048770983061331,70.7181854681067,10.085671254988583,3.0528270118393293,11,-4.489997863769531,-4.489997863769531,-0.00499725341796875,8.770004272460938,8.3800048828125,1,-0.03154121249587316,2.250013907763711,84.12000274658203,-1.2133331298828125,84.81999969482422,-2.9692358254153635,82.45999908447266,-0.03154121249587316
6044,2023-11-08,84.94000244140625,85.44000244140625,83.5199966430664,83.5999984741211,88270.0,0.014814880984175494,-1.5599947103133631,6.700122072175174,63.90007527951632,56.53164222476793,-5.205471505640645,-6.373238282114514,-2.588814170381241,7.219640252862504,23.842235648318393,1.9200057983398438,0.22110770846386174,5.776002883911133,-0.9008090820653223,12.452814849887588,2.437596900922898,9.114408866899367,-8.475274577853924,79.90872590773304,19.294182960239723,3.3384059829882293,11,-5.340003967285156,-5.730003356933594,-1.285003662109375,7.489997863769531,12.899993896484375,2,0.014598514576508403,-1.060619371842741,83.69999694824219,2.250013907763711,84.12000274658203,-1.2133331298828125,84.81999969482422,0.014598514576508403
6045,2023-11-09,85.91999816894531,86.05999755859375,84.77999877929688,85.0999984741211,60101.0,0.01153750529045583,1.3272737361196845,0.611938259022871,69.64432771425561,59.411647607449446,-4.82760942688904,-7.166186477220407,-3.829371067766033,6.01430455077741,23.829540164183257,1.279998779296875,0.5413855568169481,6.403998565673831,-0.920637799253015,13.728634930600677,2.741680383210408,10.066316748137254,-8.706848558891238,96.06743017813363,29.10802278084816,3.6623181824634203,11,-5.509998321533203,-6.590000152587891,-2.3449974060058594,6.430004119873047,11.360000610351562,3,0.0020949756635451067,-1.5599947103133631,84.94000244140625,-1.060619371842741,83.69999694824219,2.250013907763711,84.12000274658203,0.0020949756635451067
6046,2023-11-10,84.5199966430664,85.0999984741211,83.72000122070312,84.54000091552734,122987.0,-0.016294245294629417,1.4210491092342492,-0.024395463299807404,64.81479832018205,62.15182922815194,-2.2186643990523436,-5.450203812191745,-2.7051233268635855,7.180932562279764,22.866793145336274,2.1999969482421875,1.2908400896573937,4.625997161865229,-2.9201846470165407,12.172178970746998,0.8529062574243369,8.39908806630612,-6.422162238158364,50.64091905004108,-16.87547513221486,3.7730909044408865,11,-2.799999237060547,-5.189998626708984,-0.9449958801269531,7.830005645751953,15.480003356933594,4,0.028395665182220364,1.3272737361196845,85.91999816894531,-1.5599947103133631,84.94000244140625,-1.060619371842741,83.69999694824219,0.028395665182220364
6047,2023-11-13,81.26000213623047,85.23999786376953,80.27999877929688,84.73999786376953,159223.0,-0.03857068902407923,1.2142874172771891,173.9626239511823,54.98875336969649,62.119657304624155,1.8119121958927593,-2.01469788274413,0.2013781646995767,10.21656519864365,21.600529599580856,4.959999084472656,2.2464394115549595,1.189002609252924,-6.308382183679058,8.686387402184906,-2.5596897872130597,4.937695005718908,-2.365951415953859,16.95507896029018,-45.67212871541256,3.748692396465988,11,1.05999755859375,-1.9300041198730469,2.3149986267089844,11.09000015258789,19.54000091552733,0,0.08122075191502409,1.4210491092342492,84.5199966430664,1.3272737361196845,85.91999816894531,-1.5599947103133631,84.94000244140625,0.08122075191502409
6048,2023-11-14,86.9800033569336,87.54000091552734,81.26000213623047,81.5,155999.0,0.07039134962258164,-1.107382464422822,-1.574715541621906,69.89026859860913,64.01906467941842,-3.449364412203522,-7.402236487045869,-5.731053068447466,4.386693989098703,20.431723657050842,6.279998779296875,3.126064257921371,6.45700378417969,-1.5706891202750768,14.484696688634457,2.4431573319523068,10.470850236407074,-7.369357952825268,92.28653727525608,24.435671012904336,4.013846452227385,11,-3.0700035095214844,-6.910003662109375,-3.6750030517578125,4.899997711181641,13.519996643066406,1,0.07610939137380224,1.2142874172771891,81.26000213623047,1.4210491092342492,84.5199966430664,1.3272737361196845,85.91999816894531,0.07610939137380224
6049,2023-11-15,85.80000305175781,88.76000213623047,85.44000244140625,87.0199966430664,119927.0,-0.013566340073976502,-2.422689250783588,-0.22262643138073857,70.32437033150478,64.90466218477809,-1.5374705622939757,-5.861167717269822,-4.717098486835056,5.443418467304426,19.599385668262016,3.3199996948242188,3.9668933128831583,4.857003402709964,-3.3594621088037826,13.07346891422371,0.7487706469530906,8.965236158466837,-5.5200042724609375,65.09436423686742,-8.360562322169216,4.108232755756871,11,-1.2800025939941406,-5.120002746582031,-2.825002670288086,6.079998016357422,13.999999999999986,2,0.07319345636279917,-1.107382464422822,86.9800033569336,1.2142874172771891,81.26000213623047,1.4210491092342492,84.5199966430664,0.07319345636279917
6050,2023-11-16,86.55999755859375,87.05999755859375,85.04000091552734,85.9000015258789,102264.0,0.008857744519862987,1.4337367117230984,-0.5409831964829557,69.76089998972553,65.44715670207083,-1.8491799186822107,-6.271690827978134,-5.562939050673322,4.56970270597003,19.000480696569518,2.0199966430664062,4.207942830206775,5.190998077392578,-3.2715223616793594,13.653518516464516,0.9597378578566094,9.422258296928547,-5.299995422363281,74.05656006211476,-3.5226546977442297,4.231260219535968,11,-2.039997100830078,-5.879997253417969,-4.284996032714844,5.0200042724609375,13.69000244140625,3,0.13031422247512525,-2.422689250783588,85.80000305175781,-1.107382464422822,86.9800033569336,1.2142874172771891,81.26000213623047,0.13031422247512525
6051,2023-11-17,86.62000274658203,87.58000183105469,86.27999877929688,86.69999694824219,75113.0,0.0006932207680303559,-2.4210510465291373,-0.12120406441097252,67.25057968576543,65.95331549262147,-1.8182071859485944,-5.8271157049950375,-5.658927015500652,4.357168899983577,18.103595372304262,1.3000030517578125,4.675258926394378,4.741003036499023,-3.6950862857085554,13.177092358706602,0.522958375395234,8.959047697602813,-4.310000610351565,74.76416813091605,-3.3385730950784165,4.218044661103792,11,-2.1000022888183594,-5.94000244140625,-4.790002822875977,3.859996795654297,12.779998779296875,4,0.1230662167479033,1.4337367117230984,86.55999755859375,-2.422689250783588,85.80000305175781,-1.107382464422822,86.9800033569336,0.1230662167479033
6052,2023-11-20,86.26000213623047,87.23999786376953,85.4800033569336,86.69999694824219,78873.0,-0.004156090959784309,1.3157873602738557,5.5003338102050545,60.07130967178647,65.62726477344908,-1.254665922649366,-5.007128725449007,-5.383033249613135,4.556847512917443,16.721539034385955,1.7599945068359375,4.729442352142286,3.9260025024414062,-4.419558869915335,12.271563874798147,-0.24677818373696425,8.098783188619777,-3.046999999999997,66.66666666666666,-8.308226041585584,4.172780686178373,11,-1.7400016784667969,-5.5800018310546875,-6.250001907348633,2.4949951171875,12.639999389648438,0,0.15928585118824756,-2.4210510465291373,86.62000274658203,1.4337367117230984,86.55999755859375,-2.422689250783588,85.80000305175781,0.15928585118824756
6053,2023-11-21,86.05999755859375,86.69999694824219,85.08000183105469,86.12000274658203,53113.0,-0.002318624770271338,1.6557436509971422,0.1363770352516863,64.19046885518796,65.65953072630148,-0.7651542911756053,-4.447615541030046,-5.287957298792463,4.595336268020091,16.027721428013603,1.6199951171875,4.511076941556382,3.3529979705810575,-4.956636146415121,11.662632087577236,-0.801819087917039,7.507815029079154,-2.0704154223632827,27.41925560104022,-45.06894667655342,4.154817058498093,11,-1.5399971008300781,-5.379997253417969,-6.049997329711914,2.3199996948242188,12.779998779296875,1,0.17127592274364578,1.3157873602738557,86.26000213623047,-2.4210510465291373,86.62000274658203,1.4337367117230984,86.55999755859375,0.17127592274364578
6054,2023-11-22,87.0,87.54000091552734,85.41999816894531,85.83999633789062,58574.0,0.010922640809584605,-1.1200027465820312,-19.331722822631914,61.59345945337246,64.76498980842558,-1.5446529991977513,-4.714137421968303,-6.280285265128455,3.4864672546910924,14.427712321584979,2.1200027465820312,4.4259780833999685,3.712000274658209,-4.047289670294774,11.471290219611191,-0.1676446978182753,7.591645247134693,-2.342559063769528,77.16529047257174,6.042195986841847,3.8796449724764885,11,-2.479999542236328,-6.319999694824219,-7.0,1.3799972534179688,9.5,2,0.15517241379310343,1.6557436509971422,86.05999755859375,1.3157873602738557,86.26000213623047,-2.4210510465291373,86.62000274658203,0.15517241379310343
6055,2023-11-23,87.08000183105469,87.22000122070312,86.13999938964844,87.0,39390.0,0.0009195612764907324,5.0,0.0689668780089974,56.531794048811335,63.844656000495505,-1.6123610399334183,-3.969044611109993,-6.374076424882617,3.2507201498820706,12.466270602325633,1.0800018310546875,4.37753942917611,3.1390018463134766,-3.445453039774762,9.723456732401715,-0.15322559673064973,6.431229289357603,-2.0,80.0,10.915597707282615,3.292227443044121,11,-2.5600013732910156,-6.400001525878906,-7.165002822875977,1.0749969482421875,6.879997253417969,3,0.14607258788741628,-1.1200027465820312,87.0,1.6557436509971422,86.05999755859375,1.3157873602738557,86.26000213623047,0.14607258788741628
6056,2023-11-24,86.77999877929688,86.9000015258789,84.5199966430664,86.36000061035156,81599.0,-0.003445142919723976,6.212095991122208,5.249856952126645,57.86980293158065,64.16477261848264,-1.0706539944232816,-2.915969692032988,-6.041341745418663,3.41209019886864,10.555446089460089,2.5600051879882812,4.198651681387133,2.2659988403320312,-3.0276549252900224,7.559652605954085,-0.3808280424789956,4.912825723143058,1.9800033569335938,74.83440195231383,6.8189486575846985,2.6468268828110255,11,-1.7699966430664062,-6.099998474121094,-7.0149993896484375,0.4500007629394531,6.720001220703125,4,0.1552201130465638,5.0,87.08000183105469,-1.1200027465820312,87.0,1.6557436509971422,86.05999755859375,0.1552201130465638
6057,2023-11-27,86.5,87.54000091552734,86.22000122070312,86.22000122070312,51501.0,-0.0032265358750347417,-8.428610354223434,0.6666666666666666,58.3532261941179,62.882879017983605,0.03442597906084188,-2.036268059182163,-5.727966350517789,3.5491429653925763,9.654156581890499,1.3199996948242188,3.77024842359306,1.5389999389648494,-2.6836962154009285,5.761696093330627,-0.5723481382180466,3.6503480161477455,2.175202026367188,65.56293231069276,-2.023455033552011,2.1113480771828907,11,0.1399993896484375,-5.819999694824219,-6.969997406005859,0.5,7.1399993896484375,0,0.1491329656170972,6.212095991122208,86.77999877929688,5.0,87.08000183105469,-1.1200027465820312,87.0,0.1491329656170972
6058,2023-11-28,84.91999816894531,86.55999755859375,84.76000213623047,86.12000274658203,101441.0,-0.018265917122019526,-1.3684202601026958,-4.28574931880109,49.94150799613801,60.61811653627618,1.4432603616571953,-0.21693580540284074,-4.071652306546298,4.924465106767514,10.201506453427953,1.7999954223632812,3.5309772225627682,-0.20000190734863565,-4.142195506182759,3.7421916914854876,-2.17109870676569,1.7710948920684189,3.6720997497558585,13.245064900287492,-50.60223351058208,1.9710967994170592,11,1.1300010681152344,-4.239997863769531,-6.179998397827148,1.3699989318847656,14.240005493164062,1,0.1646255729907209,-8.428610354223434,86.5,6.212095991122208,86.77999877929688,5.0,87.08000183105469,0.1646255729907209
6059,2023-11-29,83.9800033569336,86.0,83.5,85.13999938964844,115057.0,-0.011069180785209576,-1.358487510481407,0.9666596730816914,44.31420216279406,57.79070566661713,2.344486302265807,1.0842324865256643,-3.162698020598185,5.616310171863887,10.828705830100333,2.5,3.822603009530752,-1.3339969635009794,-4.551242722501129,1.8832487954991706,-2.9426198430010544,0.2746259159990956,4.530652536254877,11.881268518745834,-45.91209689624869,1.6086228795000759,11,1.55999755859375,-3.3000030517578125,-5.310005187988281,0.6899948120117188,17.1199951171875,2,0.17694680146413866,-1.3684202601026958,84.91999816894531,-8.428610354223434,86.5,6.212095991122208,86.77999877929688,0.17694680146413866
6060,2023-11-30,82.31999969482422,84.33999633789062,81.5199966430664,84.0999984741211,348426.0,-0.019766653914670473,1.4955810169399977,1.534486954348441,43.64897223465399,55.168304838715855,3.7322862158290206,2.880916035525985,-1.463397983084846,7.019983768683318,11.077778708685324,2.8199996948242188,3.090731800885621,-2.9870006561279325,-6.230891124147021,0.25688981189115623,-4.608945890137477,-1.3650554221183882,5.990229962636718,13.289077807095588,-43.53322403018262,1.6219452340095442,11,2.2099990844726562,-1.6399993896484375,-4.659997940063477,1.4300003051757812,18.73000335693358,3,0.17225462047793627,-1.358487510481407,83.9800033569336,-1.3684202601026958,84.91999816894531,-8.428610354223434,86.5,0.17225462047793627
6061,2023-12-01,84.13999938964844,84.55999755859375,79.5,80.0,246207.0,0.022108839912187817,1.0321292769840273,-2.3258439487715807,59.067994282763,55.0568253510466,1.702543428546349,1.0617993759467197,-3.24857762636816,4.962811859935556,11.015530584040942,5.05999755859375,2.443704365070417,-1.1330009460449162,-4.412443199145841,2.1464413070560084,-2.7727220725953714,0.506720180505539,3.7628162869488335,57.71142862294189,-3.982219229077259,1.6397211265504614,12,-0.6199989318847656,-3.0699996948242188,-7.010000228881836,-0.9200019836425781,19.459999084472656,4,0.1167102420496613,1.4955810169399977,82.31999969482422,-1.358487510481407,83.9800033569336,-1.3684202601026958,84.91999816894531,0.1167102420496613
6062,2023-12-04,82.45999908447266,84.62000274658203,81.4000015258789,84.08000183105469,149568.0,-0.019966725901622295,1.3851820455219768,-0.39130506894098827,30.912162815243832,51.359235791052804,3.1143323891358676,2.752164795555217,-1.5274155668403182,6.4261957158205405,10.940623922166731,3.220001220703125,1.696944239712522,-2.7300010681152287,-6.210195075872022,0.7501929396415647,-4.4700980719936325,-0.9899040642368249,4.770591337996834,41.92634713973252,-15.24079637750382,1.7400970038784,12,1.0600013732910156,-0.6999969482421875,-5.329999923706055,0.7599983215332031,20.389999389648438,0,0.1338831074230049,1.0321292769840273,84.13999938964844,1.4955810169399977,82.31999969482422,-1.358487510481407,83.9800033569336,0.1338831074230049
6063,2023-12-05,81.05999755859375,81.31999969482422,78.41999816894531,79.55999755859375,262878.0,-0.01697794738567404,1.8712825664926767,-0.9259243560943218,30.34825681805242,47.88754660935057,4.168901338601472,4.1573950897928285,-0.10167176044973303,7.601635815529448,11.368185544335322,4.040000915527344,1.00265142571277,-3.998002624511713,-7.891834348872891,-0.10417090015053532,-5.944918486692302,-2.051086762331124,5.552145630078186,34.828479576780076,-20.454558828068286,1.9469158621805867,12,1.9200019836425781,2.0100021362304688,-3.9299983978271484,2.1599998474121094,20.49000549316405,1,0.155193710954177,1.3851820455219768,82.45999908447266,1.0321292769840273,84.13999938964844,1.4955810169399977,82.31999969482422,0.155193710954177
6064,2023-12-06,86.18000030517578,86.63999938964844,81.5199966430664,82.0199966430664,178395.0,0.06316312485552533,1.0157483862634904,2.7733357747395835,48.842884390659805,47.0332233140004,-1.2065301808932674,-0.9116897904114012,-5.160407486118061,2.251033429069963,10.766511388095118,5.5800018310546875,0.7085798144545379,1.060000228881833,-2.8652815829407245,4.985282040704391,-0.9026406770294386,3.022641134793105,-7.760002136230469,94.40390491288385,39.78145068843068,1.9626409059112773,12,-3.200000762939453,-2.5900001525878906,-8.480001449584961,-2.960002899169922,16.970001220703125,2,0.1506150302966991,1.8712825664926767,81.05999755859375,1.3851820455219768,82.45999908447266,1.0321292769840273,84.13999938964844,0.1506150302966991
6065,2023-12-07,86.0999984741211,86.36000061035156,84.62000274658203,85.45999908447266,117479.0,-0.0009283108699394971,1.9999868459130252,0.1538458716942376,48.41848019283227,45.98307634302836,-1.430604267768814,-0.8616906909470288,-5.030410740438015,2.1008227014300758,9.947318128513361,1.7399978637695312,0.32084311972454316,0.9709983825683537,-2.9628227701257828,4.90481953526249,-0.9959121937787216,2.937908958915429,-7.680000305175781,93.43064677207977,39.64761086056225,1.9669105763470691,12,-3.1199989318847656,-2.509998321533203,-8.319999694824219,-2.8800010681152344,15.349998474121108,3,0.17421603096205063,1.0157483862634904,86.18000030517578,1.8712825664926767,81.05999755859375,1.3851820455219768,82.45999908447266,0.17421603096205063
6066,2023-12-08,86.91999816894531,88.5199966430664,86.37999725341797,86.58000183105469,116806.0,0.009523806148157954,-4.783739200362909,0.5312447845886084,51.95264904504002,45.271901104241934,-2.4905662702768865,-1.5733349792315323,-5.838857797553231,1.0490497555887401,9.348706710922075,2.4199981689453125,-0.05112544391512586,1.6709980010986385,-2.33044372955996,5.672439731757237,-0.32972286423066066,3.6717188664279377,-8.335599975585936,84.15842855599712,30.682988228142356,2.0007208653293023,12,-3.450000762939453,-3.329998016357422,-8.610000610351562,-3.700000762939453,15.27999877929689,4,0.16256333617665497,1.9999868459130252,86.0999984741211,1.0157483862634904,86.18000030517578,1.8712825664926767,81.05999755859375,0.16256333617665497
6067,2023-12-11,87.86000061035156,88.41999816894531,86.16000366210938,86.66000366210938,126665.0,0.010814570423473446,-1.0545433107456703,3.5294408042366037,55.102045229642854,45.845294130186915,-3.5954666578132475,-2.1012626501529326,-6.63880048726665,-0.11961287631611128,9.723715550227968,2.2599945068359375,-0.2858804036244038,2.281000518798834,-1.4120089417592823,5.97400997935695,0.43449578851976867,4.127505249077899,-8.878178479003907,93.46538482747368,35.17822056959987,1.846504730279058,12,-4.390003204345703,-4.270000457763672,-8.650001525878906,-4.640003204345703,12.33999633789064,0,0.1791486200139527,-4.783739200362909,86.91999816894531,1.9999868459130252,86.0999984741211,1.0157483862634904,86.18000030517578,0.1791486200139527
6068,2023-12-12,93.5999984741211,96.77999877929688,91.22000122070312,91.22000122070312,378981.0,0.06533118397330462,-3.6722722478850844,1.9833360883994762,64.70587235321497,48.11103526245591,-8.91190534081791,-7.715453307191581,-12.162704108157527,-6.069988294148885,10.352946993084018,8.919998168945312,-0.39159611395496086,7.689998626708984,2.560837357510053,12.819159895907916,5.125417992109519,10.25457926130845,-14.23664936230469,79.16120668406862,22.301069269534466,2.564580634599466,12,-6.0,-6.0,-14.389999389648438,-10.380001068115234,4.9599990844726705,1,0.09882478793584037,-1.0545433107456703,87.86000061035156,-4.783739200362909,86.91999816894531,1.9999868459130252,86.0999984741211,0.09882478793584037
6069,2023-12-13,92.08000183105469,94.83999633789062,90.8000030517578,93.0,164086.0,-0.016239280639375853,-1.3218380724793262,-0.386554298591766,60.46900958466454,49.979928301345964,-6.841555503020842,-6.008932956658157,-10.47270289213651,-4.762561725428014,10.611196890508388,4.039993286132827,-0.5191593422726584,5.856002044677737,0.03319193008101706,11.678812159274457,2.9445969873793842,8.76740710197609,-11.671653739189452,61.34869669696048,7.109265641895604,2.9114050572983574,12,-4.480003356933594,-4.480003356933594,-12.870002746582031,-8.860004425048828,5.220001220703111,2,0.10284536307979608,-3.6722722478850844,93.5999984741211,-1.0545433107456703,87.86000061035156,-4.783739200362909,86.91999816894531,0.10284536307979608
6070,2023-12-14,97.83999633789062,102.0500030517578,95.91999816894531,96.0,270084.0,0.06255423970781604,-5.130004882812486,-2.0,68.847987285381,51.06659419052575,-11.363515236549404,-11.468526214468511,-15.976137100034592,-10.745304835241626,11.450253455362363,9.97000122070311,-0.1913730217724492,11.051996612548834,3.245037887972586,18.85895533712508,7.14851725026071,14.955475974836958,-16.449349204779494,73.505306006432,20.967531800097213,3.903479362288122,12,-7.6049957275390625,-7.6049957275390625,-18.43499755859375,-14.619998931884766,0.160003662109375,3,0.05427233633216999,-1.3218380724793262,92.08000183105469,-3.6722722478850844,93.5999984741211,-1.0545433107456703,87.86000061035156,0.05427233633216999
6071,2023-12-15,97.27999877929688,98.44000244140624,97.0999984741211,97.23999786376952,195434.0,-0.005723605678191079,-7.3750327825858015,0.02173967127196301,68.19716501749454,55.20937221299805,-9.771132915849762,-10.61309989297743,-15.170468220187217,-10.397606477199133,12.175954160475472,1.340003967285142,0.367036154840946,9.95899925231933,0.8528657855223685,19.065132719116292,5.405932518920849,14.512065985717811,-14.236603172694018,69.98109216059282,18.30228693770359,4.553066733398478,12,-7.0449981689453125,-7.0449981689453125,-17.40999984741211,-14.060001373291016,1.2000045776367188,4,0.04286593566274566,-5.130004882812486,97.83999633789062,-1.3218380724793262,92.08000183105469,-3.6722722478850844,93.5999984741211,0.04286593566274566
6072,2023-12-18,100.0,101.25,96.5199966430664,96.9000015258789,229083.0,0.027960539214994196,-1.4507737098741154,77.49818806024331,74.51236105992052,60.11649490653895,-10.886237674930982,-12.913013012422923,-17.542360868797402,-13.336204463365505,13.385212526419526,4.730003356933594,1.2123532508468031,11.992000579833984,1.2896164149193652,22.694384744748604,6.640808497376668,17.3431926622913,-15.436075797784753,81.77775065104179,24.194807452244234,5.351192082457312,12,-8.21500015258789,-9.764999389648438,-19.47500228881836,-16.78000259399414,-1.5199966430664062,0,0.021999969482422,-7.3750327825858015,97.27999877929688,-5.130004882812486,97.83999633789062,-1.3218380724793262,92.08000183105469,0.021999969482422
6073,2023-12-19,100.8000030517578,101.25,98.94000244140624,100.0,126391.0,0.008000030517578027,1.7176490651731144,0.2580656275918374,77.46570572515992,63.29680838815007,-9.60133386574229,-13.230443439752278,-18.08739097937378,-14.321235648124514,14.813912564119205,2.309997558593764,1.7148477792331818,12.055003356933582,-0.024096774456992875,24.134103488324158,6.015453291238302,18.094553422628863,-14.837192541579142,88.88888888888889,24.47058014800122,6.039550065695286,12,-7.465000152587876,-10.565002441406236,-19.975004196166978,-17.58000564575194,-0.25,1,-0.0059524413229185,-1.4507737098741154,100.0,-7.3750327825858015,97.27999877929688,-5.130004882812486,97.83999633789062,-0.0059524413229185
6074,2023-12-20,100.5,101.0500030517578,97.81999969482422,100.1999969482422,128797.0,-0.0029762206614593056,3.6142603350372937,0.375002384176685,81.06630037231758,66.92434396364844,-7.885685514077949,-12.50851541523582,-17.47841853767558,-14.19072302307029,15.902730125230525,3.2300033569335795,2.8949707756235767,11.080000305175787,-2.0514776904810788,24.211478300832653,4.514261307347354,17.64573930300422,-13.250214086495006,74.71448911723138,3.6705178497508086,6.565738997828436,12,-6.394996643066406,-10.264999389648438,-18.510000228881836,-17.28000259399414,-1.4800033569335938,2,-0.01930350687966409,1.7176490651731144,100.8000030517578,-1.4507737098741154,100.0,-7.3750327825858015,97.27999877929688,-0.01930350687966409
6075,2023-12-21,99.8000030517578,100.4000015258789,98.66000366210938,99.3000030517578,113477.0,-0.00696514376360402,1.0470599851001803,1.6666497126291415,77.82516702518133,69.79906818366415,-5.630032262580926,-11.390715011536955,-16.449938799696085,-13.650040501201943,17.050388740300072,1.839996337890625,4.31268593282384,9.744003295898423,-4.121885187405624,23.60989177920247,2.8110590542463996,16.676947537550447,-11.366199767192583,69.34469515509566,-3.24589112255552,6.932944241652026,12,-5.6949996948242045,-9.565002441406236,-17.20000267028807,-17.24000549316405,-1.240005493164034,3,-0.025050099434400397,3.6142603350372937,100.5,1.7176490651731144,100.8000030517578,-1.4507737098741154,100.0,-0.025050099434400397
6076,2023-12-22,100.25,100.8499984741211,98.87999725341795,99.0199966430664,83514.0,0.00450898731945748,-1.609269448612786,2.4600067138671875,83.0546331071543,72.90491128116541,-4.4592578451598825,-11.36238705631014,-16.497554601323856,-14.228334361295822,18.945463437858827,1.9700012207031392,5.212293966679468,9.520500183105469,-4.9698742135256,24.010874579736537,2.2753129847899345,16.765687381421003,-10.726900734059384,78.85836595582697,2.290274197356794,7.245187198315533,12,-3.8249969482422017,-10.014999389648438,-17.649999618530273,-19.09000015258789,1.75,4,-0.02244389027431426,1.0470599851001803,99.8000030517578,3.6142603350372937,100.5,1.7176490651731144,100.8000030517578,-0.02244389027431426
6077,2023-12-27,99.4000015258789,101.1500015258789,98.91999816894531,100.3000030517578,60927.0,-0.00847878777178146,-1.3978424495990485,-0.731706560641104,84.78757369270609,75.13621142999776,-2.0117167312065902,-10.00959793801519,-15.271256698447218,-13.509684613258983,20.721560467429313,2.2300033569335938,6.210729335361762,8.025501632690435,-6.816334276232126,22.867337541612997,0.6045836782291474,15.446419587151723,-8.874749957072922,46.064189226762046,-34.3054957340422,7.420917954461281,12,-2.974998474121108,-9.165000915527344,-16.80000114440918,-18.720001220703125,2.4499969482421875,2,-0.009255514636041462,-1.609269448612786,100.25,1.0470599851001803,99.8000030517578,3.6142603350372937,100.5,-0.009255514636041462
6078,2023-12-28,98.9000015258789,99.5199966430664,98.26000213623048,99.4000015258789,46065.0,-0.005030181009301304,2.4054354998349994,0.5555546136566019,79.25484575561221,77.22352656010305,-0.7608616712788461,-8.86295892627902,-14.400101216316244,-13.113659285089597,22.69258867463545,1.2599945068359233,7.170524238614746,6.826501464843744,-8.052172783343536,21.705175713031025,-0.612835659249896,14.265838588937385,-7.4527698384367795,32.43246958553853,-44.25507712163268,7.439337124093637,12,0.08499908447265625,-8.665000915527344,-16.30000114440918,-18.220001220703125,1.900001525878892,3,-0.004246695272652867,-1.3978424495990485,99.4000015258789,-1.609269448612786,100.25,1.0470599851001803,99.8000030517578,-0.004246695272652867
6079,2023-12-29,98.83999633789062,99.08000183105469,98.0,98.81999969482422,24665.0,-0.0006067258550301879,3.319941407144056,-0.0399932861328125,79.32781220724561,78.38795155142134,0.4010668659381338,-8.045074487369902,-13.944576882797293,-13.145620921123509,24.27763409503165,1.0800018310546875,8.093691605406889,6.023496627807617,-8.63594124084436,20.682934496459595,-1.3062223065183787,13.353215562133613,-6.5445429413032485,26.666537491795378,-45.92429120109999,7.3297189343259905,12,0.045001983642578125,-8.604995727539062,-16.2399959564209,-18.159996032714844,5.010002136230469,4,0.01730075654820351,2.4054354998349994,98.9000015258789,-1.3978424495990485,99.4000015258789,-1.609269448612786,100.25,0.01730075654820351
6080,2024-01-02,96.5,99.4000015258789,96.23999786376952,99.0,104092.0,-0.023674589483908992,-1.0927146964162004,-125.02098435711561,70.61102809089094,78.6561585595765,2.828435664854723,-4.836235421082861,-11.248729863113155,-10.932250556846782,25.05824675793139,3.160003662109389,8.303404038275644,2.9745002746581974,-10.897917302760945,16.84691785207734,-3.961708514051381,9.910709063367776,-3.4241826309989847,5.295355240504715,-63.11278753183779,6.936208788709574,1,2.2449989318847656,-6.2649993896484375,-13.899999618530273,-15.819999694824219,8.050003051757798,1,0.026113954850429,3.319941407144056,98.83999633789062,2.4054354998349994,98.9000015258789,-1.3978424495990485,99.4000015258789,0.026113954850429
6081,2024-01-03,93.95999908447266,96.45999908447266,92.9000015258789,95.5999984741211,119593.0,-0.02632125301064603,1.1190457809001775,0.655999755859375,62.2785854408112,77.29685015745324,5.417697579692728,-1.605118932488665,-8.322830907433968,-8.49150046422288,24.896117043808232,3.5999984741210938,8.707579639099379,-0.056500625610354405,-13.206552923223626,13.093551672002917,-6.631526774416983,6.518525523196274,8.090003967285142,12.848455255681818,-50.22593331098147,6.575026148806636,1,3.115001678466797,-3.7249984741210938,-11.35999870300293,-13.279998779296875,11.989997863769545,2,0.048956987217353864,-1.0927146964162004,96.5,3.319941407144056,98.83999633789062,2.4054354998349994,98.9000015258789,0.048956987217353864
6082,2024-01-04,93.5,94.5,92.4000015258789,93.87999725341795,66320.0,-0.004895690601902869,1.592586313266176,0.2317057285609195,49.744380047016755,74.21670285988176,5.429699340160909,-0.2905182488516971,-7.4981788694337155,-8.10665188417856,24.696883388419923,2.0999984741210938,8.308527303560396,-1.0684997558593778,-13.051016779224483,10.914017267505727,-7.0597582675419375,4.922758755823182,8.367003021240222,15.449427366399782,-43.70680743606473,5.991258511682556,1,3.2750015258789062,-3.2649993896484375,-10.654998779296875,-12.819999694824219,17.25,3,0.09090909090909083,1.1190457809001775,93.95999908447266,-1.0927146964162004,96.5,3.319941407144056,98.83999633789062,0.09090909090909083
6083,2024-01-05,93.63999938964844,93.63999938964844,91.54000091552734,92.91999816894531,161773.0,0.0014973196753844675,4.8333192048488955,-1.8947537494730364,54.29042405685874,71.24160549149747,4.656975376708573,0.5905450753922139,-7.310802585582934,-8.306102893869024,23.617488912035807,2.0999984741210938,7.953337448771109,-1.5575004577636662,-11.73981796395691,8.624817048429577,-6.648659210860288,3.5336582953329554,7.848323571777328,26.717535763997414,-30.832814443742382,5.091158753096625,1,2.7050018310546875,-3.404998779296875,-9.979999542236328,-12.959999084472656,16.610000610351562,4,0.08767619754363487,1.592586313266176,93.5,1.1190457809001775,93.95999908447266,-1.0927146964162004,96.5,0.08767619754363487
6084,2024-01-08,99.16000366210938,99.33999633789062,95.58000183105469,96.72000122070312,177188.0,0.05894921303332645,1.6857220708446867,3.3888865341414824,53.678949678323676,68.55869245295773,-1.199205981929083,-4.118318762350043,-12.328732330125334,-13.850870292568743,24.95277700580812,5.6999969482421875,7.234801085898425,3.3135036468505916,-6.07226571191093,12.699273005612113,-1.379381032530162,8.006388326231345,1.731419976562492,96.94659230110675,39.70364903830725,4.692884679380759,1,-2.81500244140625,-8.925003051757812,-15.795003890991211,-18.480003356933594,10.989997863769531,0,0.0165389202206645,4.8333192048488955,93.63999938964844,1.592586313266176,93.5,1.1190457809001775,93.95999908447266,0.0165389202206645
6085,2024-01-09,101.0999984741211,101.6500015258789,98.31999969482422,99.81999969482422,146405.0,0.019564287417962456,1.7983151254039083,0.524589138754784,59.886127730756606,65.98441407780243,-3.2803697973323835,-5.140487880614273,-13.689914423499445,-15.780009232125963,26.51110687539781,3.3300018310546875,6.354249315156622,4.50349845886231,-3.954386301354077,12.961383219078698,0.2745560787541166,8.732440838970504,-9.55999755859375,94.55981188374342,37.320076703091246,4.228942380108194,1,-4.504997253417969,-10.864997863769531,-17.98999786376953,-20.419998168945312,9.650001525878906,1,0.02720079170628198,1.6857220708446867,99.16000366210938,4.8333192048488955,93.63999938964844,1.592586313266176,93.5,0.02720079170628198
6086,2024-01-10,101.0500030517578,101.0500030517578,99.36000061035156,100.25,119505.0,-0.0004945145708987742,3.2249899864579907,0.6250029802350698,53.15316347346981,62.4694796089984,-3.469851965508525,-4.19258712370015,-13.091662765091925,-15.691555642621509,28.708498203194733,1.7399978637695312,5.363869458715669,3.747002792358387,-3.594462267885362,11.088467852602136,0.07627026223651967,7.4177353224802545,-9.307802124023425,94.06529735016264,38.28001145520312,3.670732530121873,1,-4.455001831054673,-10.815002441406236,-18.44500350952147,-20.370002746582017,9.099998474121108,2,0.03463631760809838,1.7983151254039083,101.0999984741211,1.6857220708446867,99.16000366210938,4.8333192048488955,93.63999938964844,0.03463631760809838
6087,2024-01-11,103.5999984741211,104.75,101.1500015258789,101.1500015258789,214745.0,0.02523498609947783,-1.9387779251757877,3.0624845028515297,57.60868889171768,60.06435106856567,-5.991494350461522,-5.800304700445196,-15.12467980029031,-18.187235663386105,31.307322827331806,3.6999969482422017,4.604494650356045,5.509998321533203,-0.8825275173362144,11.90252416040262,2.3137354020985015,8.706261240967905,-11.659641534423827,91.29446172914089,38.056735074413,3.1962629194347087,1,-5.454998016357422,-12.014999389648438,-21.30499839782715,-22.919998168945312,7.8000030517578125,3,0.022683383288930603,3.2249899864579907,101.0500030517578,1.7983151254039083,101.0999984741211,1.6857220708446867,99.16000366210938,0.022683383288930603
6088,2024-01-12,102.8499984741211,106.25,101.9000015258789,103.5,121634.0,-0.007239382346007961,-2.4117696337584857,-0.2653070757272846,56.233423253686674,57.49830785150356,-5.165467633647154,-4.555341008079125,-13.990512024255978,-17.390242846724703,32.09552581167773,4.349998474121094,3.625799762793747,4.297498321533197,-2.0656386125876622,10.660635255654057,1.1159298544727676,7.479066788593627,-10.397255812011721,68.13493805674212,16.88626630683379,3.181568467060432,1,-3.954998016357422,-10.514999389648438,-20.209997177124023,-22.169998168945312,8.550003051757812,4,0.07681090562064208,-1.9387779251757877,103.5999984741211,3.2249899864579907,101.0500030517578,1.7983151254039083,101.0999984741211,0.07681090562064208
6089,2024-01-15,101.5500030517578,103.1999969482422,101.1999969482422,102.6500015258789,63450.0,-0.01263972233009214,-1.222209035692674,1.6923013721140634,54.49871888812353,55.70805127341829,-3.844971260995365,-2.6451166785710285,-12.260664007989078,-16.04395005345286,32.97378037627789,2.0,2.603284405834131,2.5240028381347486,-3.1871667029541584,8.235172379223656,-0.3315819324097049,5.379587608679202,-8.269424949374994,40.731440512371854,-7.8883072783227774,2.8555847705444557,1,-2.6550025939941264,-7.665004730224595,-18.525003433227525,-20.870002746582017,9.399993896484403,0,0.08567205009150025,-2.4117696337584857,102.8499984741211,-1.9387779251757877,103.5999984741211,3.2249899864579907,101.0500030517578,0.08567205009150025
6090,2024-01-16,103.1500015258789,103.1999969482422,100.0999984741211,100.6500015258789,92212.0,0.015755769828048383,1.3846226077362183,-2.272730425373985,57.03884439022382,55.12585782335303,-4.919839891248202,-4.033716551298099,-13.47943665030752,-17.578296958669952,32.56264477186516,3.099998474121108,1.9743189524047438,3.8585010528564396,-2.108494084942521,9.8254961906554,0.8750034839569594,6.84199862175592,-9.091258109639071,55.00727505464595,9.790640878742913,2.9834975688994803,1,-4.255001068115234,-7.715000152587891,-19.865001678466797,-22.470001220703125,7.099998474121094,1,0.06786233539942121,-1.222209035692674,101.5500030517578,-2.4117696337584857,102.8499984741211,-1.9387779251757877,103.5999984741211,0.06786233539942121
6091,2024-01-17,101.4499969482422,102.9000015258789,100.5500030517578,101.4499969482422,107403.0,-0.016480897261161864,-1.6111271235291456,0.0,54.77854648757798,55.68520965008205,-2.2860503000614614,-2.113656413100287,-11.486181905244806,-15.823775849822582,32.12929088851622,2.599998474121108,1.2864431128642622,1.9499965667724695,-4.012472382495474,7.912465516040413,-1.0312379078614953,4.931231041406434,-6.659778136976755,21.95118925483807,-22.201592111473765,2.98123447463397,1,-2.55499649047853,-5.244995117187514,-18.164997100830092,-20.76999664306642,11.050003051757798,2,0.09167080661917093,1.3846226077362183,103.1500015258789,-1.222209035692674,101.5500030517578,-2.4117696337584857,102.8499984741211,0.09167080661917093
6092,2024-01-18,102.1999969482422,102.9000015258789,100.8499984741211,102.0,64071.0,0.0073928045594977565,1.5624940395582598,100.0,57.60367983107037,56.053349180550015,-1.8686866028909321,-2.83577929255533,-11.905604042711687,-16.549791732262676,31.282222870876097,2.0500030517578125,0.9807792378760922,2.5899967193603715,-3.4913016768984164,8.67129511561916,-0.4506524787690154,5.630645917489758,-6.7221912656526825,34.14630818032185,-11.014414493456286,3.040649198129392,1,-1.284996032714858,-5.994995117187514,-18.669998168945327,-21.51999664306642,11.25,3,0.07778869682024436,-1.6111271235291456,101.4499969482422,1.3846226077362183,103.1500015258789,-1.222209035692674,101.5500030517578,0.07778869682024436
6093,2024-01-19,100.1999969482422,103.25,99.04000091552734,103.25,62885.0,-0.01956947220862315,1.7606523751156915,-15.250247959104666,52.87648376332081,55.964186301105244,1.2959949945927889,-0.9307553302333247,-9.577910441724313,-14.564657419109992,30.15745889163614,4.209999084472656,1.0586890531406965,0.619997024536147,-5.442474113449265,6.682468162521559,-2.411238544456566,3.65123259352886,-4.075859606608049,27.553355937609638,-19.122776833783803,3.031235568992706,1,2.0850028991699077,-1.6749954223632955,-16.669998168945327,-19.51999664306642,11.200004577636705,4,0.11177649619512464,1.5624940395582598,102.1999969482422,-1.6111271235291456,101.4499969482422,1.3846226077362183,103.1500015258789,0.11177649619512464
6094,2024-01-22,98.55999755859376,101.4000015258789,98.23999786376952,100.75,139468.0,-0.016367259876221008,-1.2332166908398674,0.7180328688996159,54.48997103223041,55.36461333460234,3.175914293538696,0.5865232533205358,-7.662493254353066,-12.93356341461373,29.252342669876963,3.160003662109389,1.5668973971405507,-0.923002243041978,-6.985574506409463,5.1395700203255075,-3.9542883747257207,2.1082838886417647,-1.8283084574576662,6.38721673410332,-43.64278527624241,3.0312861316837454,1,3.6850013732910014,-0.03499603271485796,-10.95999908447267,-13.86999893188478,13.639999389648438,0,0.13027601750549733,1.7606523751156915,100.1999969482422,1.5624940395582598,102.1999969482422,-1.6111271235291456,101.4499969482422,0.13027601750549733
6095,2024-01-23,97.3000030517578,99.0,97.3000030517578,98.22000122070312,221935.0,-0.012784035491548162,-2.6956528950291903,0.42009001978764055,57.710080637065516,55.87093746389075,4.291489274064631,1.7387684598304105,-6.16763670263046,-11.702984565827975,28.183686018708514,1.6999969482422017,1.9917516950948055,-2.057996749877944,-8.195675041939666,4.079681542183778,-5.126835895908798,1.0108423961529098,8.949996948242202,0.0,-52.472244852885595,3.068839146030861,1,4.474998474121108,1.5949974060058736,-9.700004577636705,-12.610004425048814,14.299995422363295,1,0.14028770265529622,-1.2332166908398674,98.55999755859376,1.7606523751156915,100.1999969482422,1.5624940395582598,102.1999969482422,0.14028770265529622
6096,2024-01-24,98.0,99.77999877929688,97.23999786376952,98.55999755859376,108047.0,0.007194213014257045,-1.4423064226240496,0.6086942099414586,60.27398262447243,56.16708121197461,3.4792293593090733,0.9081243417458751,-6.574662094968545,-12.425431854749121,27.05209894612821,2.540000915527358,2.0688399358944594,-1.245499801635745,-7.396803890797898,4.905804287526408,-4.3211518462168215,1.8301522429453314,8.07100006103515,12.64562173196101,-42.67110824458326,3.075652044581074,1,3.7449989318847656,0.8950004577636719,-7.7649993896484375,-10.674999237060547,15.75,2,0.125,-2.6956528950291903,97.3000030517578,-1.2332166908398674,98.55999755859376,1.7606523751156915,100.1999969482422,0.125
6097,2024-01-25,98.4800033569336,99.04000091552734,96.5999984741211,97.76000213623048,82441.0,0.004897993438097936,1.652181845322011,-1.2857220708446286,60.881312394105144,56.683513338687774,2.454717340989845,0.3748835582606773,-6.6449803305310695,-12.942247537033438,25.728328801317474,2.44000244140625,1.8554529218174594,-0.71949653625488,-6.879689094419106,5.440696021909346,-3.799592815336993,2.360599742827233,7.23775661621093,28.270743630604304,-29.396910714429946,3.0800962790821123,1,1.4449958801269531,0.4149971008300781,-8.245002746582031,-11.15500259399414,17.719993591308608,3,0.14236389282250483,-1.4423064226240496,98.0,-2.6956528950291903,97.3000030517578,-1.2332166908398674,98.55999755859376,0.14236389282250483
6098,2024-01-26,98.4800033569336,100.5,94.41999816894531,98.62000274658205,117163.0,0.0,2.1179545365624635,-0.1944432670707649,47.96650362921461,55.95771164325345,1.9776114629106445,0.3602765979363909,-6.41124933748543,-12.938877016008519,24.327685474129893,6.0800018310546875,1.8064007751707152,-0.6984966278076143,-6.865847415377502,5.468854159762273,-3.782172021592558,2.3851787659773294,6.690690926269525,58.16623546398829,5.2412622346960305,3.0836753937849455,1,0.3549957275390625,0.4149971008300781,-7.470003128051758,-11.15500259399414,19.019996643066406,4,0.15201049026217994,1.652181845322011,98.4800033569336,-1.4423064226240496,98.0,-2.6956528950291903,97.3000030517578,0.15201049026217994
6099,2024-01-29,100.5500030517578,101.0500030517578,95.76000213623048,97.8000030517578,178310.0,0.021019492529073647,1.8213338216145682,-19.64294277928956,48.36796448003923,54.99428054212182,-0.27843618970989326,-1.6601625086259872,-8.180604678468754,-14.96150072692565,23.009042973299778,5.290000915527315,1.487898189899738,1.2860027313232223,-4.908940105102914,7.480945567749359,-1.8114686868898389,4.3834741495362834,3.7606355423046978,92.45852742437353,42.94943612874181,3.0974714182130656,1,-1.715003967285142,-1.6550025939941264,-8.765001296997056,-13.225002288818345,17.649993896484403,0,0.10790649572169686,2.1179545365624635,98.4800033569336,1.652181845322011,98.4800033569336,-1.4423064226240496,98.0,0.10790649572169686
6100,2024-01-30,99.0199966430664,101.1999969482422,99.0199966430664,101.1999969482422,98161.0,-0.015216373567923491,-1.000000000000013,-0.7927273837002893,44.46261033593909,53.848065414161944,0.6751156396355071,0.07200753788754355,-6.386034731728614,-13.355490496444787,22.316551050444055,2.1800003051757955,1.1844329087847427,-0.37000350952148153,-6.429264805742548,5.689257786699585,-3.399634157632022,2.659627138589059,4.49939071698671,67.84659737944865,22.9832431888929,3.0296306481105346,1,-0.18499755859375,-0.12499618530273438,-6.849994659423828,-11.694995880126953,17.8800048828125,1,0.133104430943229,1.8213338216145682,100.5500030517578,2.1179545365624635,98.4800033569336,1.652181845322011,98.4800033569336,0.133104430943229
6101,2024-01-31,98.55999755859376,99.23999786376952,97.8000030517578,98.6999969482422,89875.0,-0.004645517067939142,1.3606448708008203,0.06421989451838538,34.48275376078938,51.27907362857517,0.7622116835410679,0.9426256374059534,-5.66329705423594,-12.796162732390044,22.577822062575702,1.4399948120117188,0.9776669650807861,-1.060002517700184,-6.5763050326605,4.456299997260132,-3.818153775180349,1.698148739779981,4.231438666170732,61.06194889430031,21.16005352459505,2.758151257480161,1,0.27500152587889204,0.33500289916990766,-6.389995574951186,-11.234996795654311,17.940002441406236,2,0.13230520737153095,-1.000000000000013,99.0199966430664,1.8213338216145682,100.5500030517578,2.1179545365624635,98.4800033569336,0.13230520737153095
6102,2024-02-01,102.0,103.4499969482422,98.05999755859376,98.0999984741211,155472.0,0.03490262303792324,-1.7085401223385994,-27.857275204359674,47.75489049017952,50.710007709337255,-3.0275198151396694,-1.9267109402288725,-8.7835650018055,-16.137220686096043,23.418003114563316,5.3899993896484375,0.6361836228716413,1.9549999237060547,-2.8383741769424375,6.748374024354547,-0.44168712661819143,4.351686974030301,-7.5800018310546875,83.94244580003028,45.645044435301386,2.396687050324246,2,-3.06500244140625,-3.104999542236328,-8.669998168945312,-14.674999237060547,18.099998474121094,3,0.11519607843137258,1.3606448708008203,98.55999755859376,-1.000000000000013,99.0199966430664,1.8213338216145682,100.5500030517578,0.11519607843137258
6103,2024-02-02,101.8499984741211,103.3000030517578,101.4499969482422,102.8000030517578,139453.0,-0.001470603194891229,-1.1142834721877104,-0.24359082203759164,50.84363136735612,50.30485885768455,-2.9266168365311955,-1.1911722054370841,-8.302532048501178,-15.896445283825841,24.575673865919807,1.8500061035155966,0.44780395209102153,1.39449844360351,-2.389174199923218,5.178171087130238,-0.4973378781598541,3.286334765366874,-7.249400329589847,79.19376393307937,39.50214699736608,1.891836321763361,2,-2.9150009155273438,-2.954998016357422,-8.519996643066406,-14.52499771118164,17.550003051757812,4,0.14089345791956265,-1.7085401223385994,102.0,1.3606448708008203,98.55999755859376,-1.000000000000013,99.0199966430664,0.14089345791956265
6104,2024-02-05,100.8000030517578,102.9499969482422,100.3000030517578,101.3000030517578,83008.0,-0.010309233560077957,-2.5333251953125377,0.5263132533990875,43.18050488604391,48.69046155201549,-1.704732356236505,-0.012661658577897583,-6.957184810866465,-14.739144770899586,24.339246784399236,2.6499938964844034,0.07755428671437414,0.262503051757804,-3.4737416232488982,3.998747726764506,-1.6056192857455471,2.130625389261155,-6.0224169311523355,53.09740249218128,14.709305120722988,1.868122337503354,2,-1.8650054931640483,-1.9050025939941264,-6.190002441406236,-13.475002288818345,20.149993896484403,0,0.16567456788336843,-1.1142834721877104,101.8499984741211,-1.7085401223385994,102.0,1.3606448708008203,98.55999755859376,0.16567456788336843
6105,2024-02-06,103.8499984741211,103.9499969482422,99.9000015258789,100.6999969482422,125157.0,0.03025789017880509,1.417908816167935,-6.300003051757784,56.45856371059698,48.266526117140444,-4.166001469955475,-2.9998757192197445,-9.672876782773244,-17.643849615898418,23.751947133019353,4.0499954223632955,0.03642547834438403,3.1749984741210966,-0.8403892150295036,7.190386163271697,1.1673046295457965,5.182692318696397,-8.898964136962903,98.37400693717319,55.51468307233307,2.0076938445753,2,-4.665000915527344,-4.954998016357422,-9.289999008178711,-16.52499771118164,16.950004577636705,1,0.1381800547421006,-2.5333251953125377,100.8000030517578,-1.1142834721877104,101.8499984741211,-1.7085401223385994,102.0,0.1381800547421006
6106,2024-02-07,104.5500030517578,104.5999984741211,102.4000015258789,104.0,117024.0,0.006740535271275272,5.7692849429550686,0.17460405883592078,56.34108542452038,47.76205645385323,-4.290355720892947,-3.609274045165577,-10.013879707933611,-18.16810927021926,23.193408485430027,2.1999969482421875,0.10355361089173698,3.700003051757804,-0.6733222700604102,8.073328373576018,1.5133403908486969,5.886665712666911,-9.239010210156252,99.23554410757656,52.99076703138643,2.1866626609091084,2,-5.040004730224595,-5.655002593994126,-10.060003280639634,-17.225002288818345,17.399993896484403,2,0.11812528085730611,1.417908816167935,103.8499984741211,-2.5333251953125377,100.8000030517578,-1.1142834721877104,101.8499984741211,0.11812528085730611
6107,2024-02-08,105.9499969482422,107.75,104.8499984741211,104.9000015258789,210807.0,0.01339066337273409,-4.043474222632072,1.9090719933417315,66.03458546797609,49.76962110260452,-5.050401704190648,-5.084889962683192,-11.022175485613914,-19.38083645949665,22.23354635837884,3.1999969482422017,0.2493927646608114,4.982497024536144,0.19172231775998227,9.773271731312306,2.5871096711480703,7.377884377924218,-10.08166376868948,77.0700203612545,27.285213623091863,2.39538735338808,2,-4.194995880126967,-6.30499649047853,-12.294996261596694,-18.62499618530275,14.300003051757798,3,0.09957530302630957,5.7692849429550686,104.5500030517578,1.417908816167935,103.8499984741211,-2.5333251953125377,100.8000030517578,0.09957530302630957
6108,2024-02-09,110.75,119.5999984741211,109.75,115.0999984741211,475007.0,0.04530441897136295,-2.102362469617581,-4.142873751135276,78.89996339047597,53.162065425986384,-8.858427335590335,-9.763266559170788,-15.31569202268237,-23.933741656124482,21.637600059245937,13.650001525878892,0.43072267007767095,9.387500000000003,2.930309204133053,15.844690795866953,6.158904602066528,12.616095397933478,-13.931133474811503,55.076142918332934,-0.1899810111492073,3.228595397933475,2,-2.049999237060547,-5.180000305175781,-17.244998931884766,-23.424999237060547,9.25,4,0.08442436545481802,-4.043474222632072,105.9499969482422,5.7692849429550686,104.5500030517578,1.417908816167935,103.8499984741211,0.08442436545481802
6109,2024-02-12,110.25,111.6999969482422,108.6500015258789,111.1500015258789,265730.0,-0.004514672686230292,2.0500070572168334,0.20689697507554858,81.84947314776112,57.3161612939666,-7.641353852309109,-9.041635045185302,-14.274269418348112,-23.235582837108183,21.126023265011902,3.0499954223632955,0.5919314398790902,8.452500152587888,0.868295817424297,16.03670448775148,4.660397985006085,12.24460232016969,-11.153020279918238,52.53807145916647,-9.317369979823312,3.7921021675817976,2,-1.5499992370605469,-3.240001678466797,-16.959999084472656,-22.924999237060547,9.800003051757798,0,0.08299321111908298,-2.102362469617581,110.75,-4.043474222632072,105.9499969482422,5.7692849429550686,104.5500030517578,0.08299321111908298
6110,2024-02-13,110.1500015258789,112.5,108.25,110.0999984741211,154379.0,-0.0009070156382865457,-1.2666666666666666,-0.0555588522019243,80.79067272841878,62.461485623703204,-6.477736441604463,-8.843748961420985,-13.56933230258187,-22.891287217600564,21.00295213662892,4.25,1.1501783283768106,8.0025016784668,-0.44181452440287217,16.44681788133647,3.780343577031971,12.224659779901629,-9.002719930393212,45.0581475294508,-22.07098986183413,4.222158101434833,2,-1.3200035095214844,-3.140003204345703,-16.860000610351562,-22.825000762939453,6.849998474121094,1,0.09804807328873189,2.0500070572168334,110.25,-2.102362469617581,110.75,-4.043474222632072,105.9499969482422,0.09804807328873189
6111,2024-02-14,110.75,112.0,109.4000015258789,109.4000015258789,127768.0,0.005447103638760442,-2.851853944966572,26.998321635642355,80.90679492762456,66.1450305611971,-5.773930148306846,-9.182059846203941,-13.60362058259895,-23.254112488687866,20.87323009154095,2.5999984741210938,1.6211076722529043,8.137500000000003,-1.1292800275983836,17.40428002759839,3.5041099862008025,12.770890013799203,-7.757446716650762,40.00001034494174,-30.720729239813124,4.633390013799195,2,-1.0,-3.740001678466797,-17.334999084472656,-23.424999237060547,5.050003051757798,2,0.09074494854860315,-1.2666666666666666,110.1500015258789,2.0500070572168334,110.25,-2.102362469617581,110.75,0.09074494854860315
6112,2024-02-15,110.1500015258789,111.8000030517578,109.5500030517578,111.1999969482422,91769.0,-0.0054175934457886266,-1.0000067817069982,-0.7777752660401243,78.5330071160437,69.22162786660684,-4.354163821574559,-8.385877274339066,-12.379060513058533,-22.405567587676813,20.736497705944878,2.25,2.350531466807098,7.14000129699707,-2.715602497427369,16.99560509142151,2.2121993997848506,12.06780319420929,-5.496703723452484,16.740103800111182,-53.27321060536461,4.92780189721222,2,-0.40000152587890625,-3.140003204345703,-16.735000610351562,-22.825000762939453,8.099998474121094,3,0.10712660244122629,-2.851853944966572,110.75,-1.2666666666666666,110.1500015258789,2.0500070572168334,110.25,0.10712660244122629
6113,2024-02-16,111.4000015258789,111.5500030517578,109.5500030517578,110.1999969482422,137494.0,0.01134816144061812,1.6666531033676482,-1.142866485013595,77.63627099395524,73.05004632304141,-4.589689372600944,-9.226844058497576,-12.931963562569493,-23.397229179351683,21.256867093349445,2.0,3.4215838324578556,7.830001068115237,-2.608847400588431,18.268849536818905,2.610576833763403,13.049425302467071,-5.252033656283018,74.11768296185662,6.656706697097036,5.219424234351833,2,-1.6500015258789062,-4.390003204345703,-16.535001754760742,-22.335002899169922,6.6999969482421875,4,0.0794434322522446,-1.0000067817069982,110.1500015258789,-2.851853944966572,110.75,-1.2666666666666666,110.1500015258789,0.0794434322522446
6114,2024-02-19,111.4000015258789,111.9499969482422,109.9000015258789,111.1500015258789,65324.0,0.0,2.0370508516722188,0.20833253860777043,84.19892581442774,76.13230877902262,-3.27204552532028,-8.659561686132378,-12.385552227632871,-23.148403135620228,22.108209942711916,2.0499954223632955,4.060588371801998,7.188000869750979,-3.5291364150165947,17.905138154518554,1.8294322273671924,12.546569512134766,-3.906830595830499,74.11768296185662,6.428488498935778,5.358568642383788,2,-0.40000152587890625,-4.390003204345703,-15.785001754760742,-20.895000457763672,7.400001525878892,0,0.07719926711242686,1.6666531033676482,111.4000015258789,-1.0000067817069982,110.1500015258789,-2.851853944966572,110.75,0.07719926711242686
6115,2024-02-20,110.9499969482422,112.1999969482422,110.5999984741211,111.0500030517578,73407.0,-0.00403953834356241,-2.9999809265864665,-0.4000244140623863,84.2454447149246,79.23279314462307,-1.9098317295105716,-7.520057998992002,-11.380520496798994,-22.45541132106287,23.347178786360242,1.599998474121108,4.697397504301065,6.055496597290059,-4.546188139617058,16.657181334197176,0.7546542288365004,11.356338965743618,-2.2461432637865215,55.35706987174444,-12.6263698480913,5.30084236845356,2,1.275001525878892,-3.9399986267089986,-14.559997558593764,-19.134998321533217,8.450004577636705,1,0.08201898471219171,2.0370508516722188,111.4000015258789,1.6666531033676482,111.4000015258789,-1.0000067817069982,110.1500015258789,0.08201898471219171
6116,2024-02-21,110.25,111.9000015258789,109.8499984741211,110.4499969482422,112792.0,-0.006309120932817547,-3.100006103515625,1.9998474214227429,76.87298019736033,80.43705922566576,-0.35342767346470794,-6.171692293175568,-10.14862204895914,-21.538300742041883,24.344427880426743,2.0500030517578125,5.641662530537488,4.742999649047846,-5.593688030641232,15.079687328736924,-0.42534419079669306,9.911343488892385,-0.4565318365777813,26.415040018426,-37.91593575128228,5.168343839844535,2,3.674999237060547,-3.240001678466797,-13.084999084472656,-17.915000915527344,5.550003051757798,2,0.061224489795918435,-2.9999809265864665,110.9499969482422,2.0370508516722188,111.4000015258789,1.6666531033676482,111.4000015258789,0.061224489795918435
6117,2024-02-22,112.5,113.4499969482422,110.5,110.5,122017.0,0.020408163265306145,-1.9499969482422017,-10.000152590218256,80.51578236318996,80.61659466707846,-1.7618812432825592,-7.712941467288232,-11.85991242064047,-23.497778878962436,25.71648448901157,3.1999969482422017,6.197184916209196,6.291999816894531,-3.939212746262342,16.523212380051405,1.1763935353160946,11.407606098472968,7.099998474121094,75.6410657693961,12.645261966401584,5.1156062815784376,2,-1.6500015258789062,-5.490001678466797,-14.94999885559082,-20.165000915527344,2.5,3,0.029333360460069402,-3.100006103515625,110.25,-2.9999809265864665,110.9499969482422,2.0370508516722188,111.4000015258789,0.029333360460069402
6118,2024-02-23,113.4499969482422,114.3000030517578,112.25,112.5500030517578,116471.0,0.008444417317708508,-1.7333374023437311,0.4499969482422017,86.45533305952516,81.12835687949666,-2.557561562961695,-7.8883608656771145,-12.434099265720548,-24.14558696186539,27.958650013855458,2.0500030517577983,6.7936868832729544,6.493497085571306,-3.5457802183522062,16.53277438949482,1.47385843360955,11.513135737533062,5.968001556396473,80.89875889595118,15.963043472860278,5.019638651961755,2,-2.1749954223632955,-6.439998626708999,-14.889995574951186,-21.114997863769545,-1.9499969482422017,4,0.042309415433017916,-1.9499969482422017,112.5,-3.100006103515625,110.25,-2.9999809265864665,110.9499969482422,0.042309415433017916
6119,2024-02-26,111.4000015258789,113.8499984741211,110.6999969482422,113.1999969482422,113994.0,-0.018069594336776684,1.0322600492711371,-2.000008477162477,73.08870727653323,80.27258294039828,-0.36574540780482323,-5.253165714087174,-9.975364944038319,-21.818541854587608,29.925584445678354,3.150001525878892,7.082940064493968,3.9010017395019503,-5.849075766558315,13.651079245562215,-0.9740370135281751,8.776040492532076,7.8396370086669975,34.831493422440104,-24.8056539807669,4.875038753030132,2,0.4500007629394531,-4.390003204345703,-10.995000839233398,-19.06500244140625,-1.7000045776367045,0,0.06014359835251648,-1.7333374023437311,113.4499969482422,-1.9499969482422017,112.5,-3.100006103515625,110.25,0.06014359835251648
6120,2024-02-27,112.1999969482422,112.3000030517578,110.0500030517578,111.0999984741211,91041.0,0.0071812873555252565,2.4615100208340204,-0.6111118175383303,73.25228696573308,79.42208205574367,-0.9435977223034371,-5.2861442110161505,-10.534588388157104,-22.326039420200885,31.857505721217947,2.25,6.649809669118412,4.041997146606462,-5.054842254054478,13.138836547267402,-0.5064225537240077,8.590416846936932,6.864848815612788,52.8089001510452,-1.7441623009534055,4.548419700330472,2,-0.2749938964844034,-5.189998626708999,-11.814996719360366,-19.864997863769545,-5.7999954223632955,1,0.058823585410257895,1.0322600492711371,111.4000015258789,-1.7333374023437311,113.4499969482422,-1.9499969482422017,112.5,0.058823585410257895
6121,2024-02-28,111.5999984741211,112.9499969482422,110.0,112.3499984741211,107905.0,-0.005347580128704288,2.0256426307758226,-0.6818191276121954,68.05113892578996,78.25743003460437,-0.23506698717250174,-3.856875645173261,-9.677772616758261,-21.438852748518997,34.366469799664195,2.9499969482422017,6.180355224042444,2.7899986267089787,-5.213920679636544,10.793917933054502,-1.2119610264637828,6.79195827988174,7.104253581250006,37.20924043221389,-13.89678089357367,4.001959653172761,2,0.32500457763670454,-4.590000152587891,-11.264997482299805,-19.264999389648438,-4.6999969482421875,2,0.06989250141940229,2.4615100208340204,112.1999969482422,1.0322600492711371,111.4000015258789,-1.7333374023437311,113.4499969482422,0.06989250141940229
6122,2024-02-29,113.75,113.8000030517578,111.5,111.5,307667.0,0.019265246911069456,-1.044447157118043,-3.0,61.538475081781286,76.4687860443628,-2.0346737271614757,-5.356070429074023,-11.628365808193053,-23.253675333534872,35.9023096879238,2.3000030517577983,5.81329070904961,4.3525001525878935,-3.2621991894760782,11.967199494651865,0.5451504815559076,8.15984982361988,4.431996932048833,87.20924043221405,35.0932809442546,3.8073496710319836,2,-1.6749992370605469,-6.740001678466797,-13.430000305175781,-21.415000915527344,-7.050003051757798,3,0.018022004850618112,2.0256426307758226,111.5999984741211,2.4615100208340204,112.1999969482422,1.0322600492711371,111.4000015258789,0.018022004850618112
6123,2024-03-01,116.1999969482422,116.5999984741211,112.5500030517578,113.8000030517578,97061.0,0.02153843470982153,1.5312495529647467,1.0666639539930682,69.89967971813559,74.87998092255258,-4.170791020418065,-7.036652325279448,-13.872164310776057,-25.40513225539341,37.69654153634424,4.0499954223632955,5.453460532666398,6.084997177124038,-1.2338377294245362,13.403832083672611,2.4255797238497507,9.744414630398325,1.4910801678836947,93.93936941883673,40.14691666935335,3.6594174532742842,3,-2.974998474121108,-9.189998626708999,-16.789997100830092,-23.864997863769545,-11.099998474121108,4,-0.01032699638345691,-1.044447157118043,113.75,2.0256426307758226,111.5999984741211,2.4615100208340204,112.1999969482422,-0.01032699638345691
6124,2024-03-04,117.5,117.5999984741211,115.5500030517578,116.1999969482422,121882.0,0.011187634129946167,1.7333272298177274,0.5416693157687147,72.7554325823136,73.60331290781801,-5.045054433339374,-7.400828916800862,-14.93693992785306,-26.370138164344283,40.06057558557019,2.0499954223632955,5.216257154293842,6.550000381469729,-0.07149500448522872,13.171495767424688,3.2392526884922574,9.860748074447201,-7.5,98.68423033949809,41.97815311949055,3.3107476929774755,3,-3.7750015258789062,-9.819999694824219,-18.635000228881836,-25.165000915527344,-14.0,0,-0.051063829787234005,1.5312495529647467,116.1999969482422,-1.044447157118043,113.75,2.0256426307758226,111.5999984741211,-0.051063829787234005
6125,2024-03-05,118.1999969482422,119.1999969482422,116.6999969482422,117.5,108844.0,0.005957420836103955,-1.1739101590229348,0.5384579269223263,72.92308905788856,73.16443611454338,-5.150072773380529,-7.347339927947516,-15.3661590891938,-26.71712818788616,42.36954328083139,2.5,4.966494007306807,6.532497406005874,0.04175456206338879,13.023240249948358,3.287125984034631,9.777868827977116,-8.047996978759784,89.13043117703354,29.059026559823124,3.2453714219712406,3,-3.599998474121108,-9.499996185302749,-19.334997177124038,-25.864997863769545,-15.899993896484403,1,-0.07191201539304615,1.7333272298177274,117.5,1.5312495529647467,116.1999969482422,-1.044447157118043,113.75,-0.07191201539304615
6126,2024-03-06,116.9000015258789,118.1500015258789,114.8000030517578,118.1500015258789,119277.0,-0.01099826950869165,4.359997558593773,-1.7857220708446504,69.91152593456798,71.98618540025204,-3.137517239426117,-5.348915815826672,-13.819416055040577,-25.037444558453387,44.33050605499482,3.3999938964844034,4.598613181633567,4.615002059936529,-1.3535201986024674,10.583524318475526,1.6307409306670309,7.599263189206027,-6.386081677246096,70.12991774122258,4.388307525584523,2.984261129269501,3,-2.3000030517578125,-8.200000762939453,-18.035001754760742,-24.56500244140625,-13.5,2,-0.08982035810902489,-1.1739101590229348,118.1999969482422,1.7333272298177274,117.5,1.5312495529647467,116.1999969482422,-0.08982035810902489
6127,2024-03-07,116.5,116.8000030517578,115.5,116.6500015258789,87141.0,-0.0034217409808190435,4.777732567011135,0.120001220703125,65.83852109008515,69.6954285147587,-2.358463695592974,-4.340551624902503,-13.144825385074057,-24.268361212333744,45.63256765612592,1.4000015258789062,4.2617827792031875,3.6875003814697322,-1.7662152934563125,9.141216056395777,0.960642544006717,6.4143582189327475,-5.638637067382817,59.39850486675504,-5.065328888996525,2.726857837463022,3,-1.9000015258789062,-7.670001983642578,-17.635000228881836,-24.165000915527344,-14.5,3,-0.08240342037872184,4.359997558593773,116.9000015258789,-1.1739101590229348,118.1999969482422,1.7333272298177274,117.5,-0.08240342037872184
6128,2024-03-08,120.0999984741211,120.5,115.9000015258789,116.8499984741211,100411.0,0.030901274455975125,1.2716024730522453,-21.666446264177814,72.0812310523616,69.58348671207298,-5.493677478565687,-7.59347748948062,-16.406622024443124,-27.4781098513848,45.3661283375432,4.599998474121094,4.347034148422466,6.8199989318847685,0.5663779855103996,13.073619878259137,3.693188458697577,9.94680940507196,-8.905090180878915,92.9824256133635,28.51122092121507,3.1268104731871875,3,-4.849998474121094,-9.89999771118164,-21.184999465942383,-27.764999389648438,-23.549995422363295,4,-0.11157370271546085,4.777732567011135,116.5,4.359997558593773,116.9000015258789,-1.1739101590229348,118.1999969482422,-0.11157370271546085
6129,2024-03-11,119.4000015258789,120.75,118.4000015258789,119.5999984741211,59606.0,-0.0058284509336861134,-1.1363652126870072,-0.061537522536057696,71.17798387155358,69.35300859049747,-3.9555047715400775,-6.506425731535344,-15.367649835433639,-26.37934934784691,45.463428195039796,2.3499984741210938,4.1284566240979075,5.662501907348627,-0.9842120671152088,12.309215881812463,2.339144920116709,8.985858894580545,-7.646787730231253,77.31093837754116,11.204084922410786,3.3233569872319215,3,-4.025001525878906,-9.075000762939453,-20.485002517700195,-27.06500244140625,-21.75,0,-0.11976551816591408,1.2716024730522453,120.0999984741211,4.777732567011135,116.5,4.359997558593773,116.9000015258789,-0.11976551816591408
6130,2024-03-12,120.9499969482422,121.5500030517578,117.5999984741211,118.0,114315.0,0.012981536034799346,-1.1066691080729092,-14.750209811551152,75.72118047429946,70.20523542922075,-4.6195838849816795,-7.595238913042479,-16.478233382334352,-27.527738706213626,45.33907322980954,3.9500045776367045,3.765959432523829,6.672497558593761,-0.48243907707765743,13.82743419426518,3.095029240758052,10.24996587642947,-8.477040256246354,91.11102068865783,19.157925319440892,3.57746831783571,3,-4.4249954223632955,-10.224994659423842,-22.03499794006349,-28.614997863769545,-23.25,1,-0.14427447200109922,-1.1363652126870072,119.4000015258789,1.2716024730522453,120.0999984741211,4.777732567011135,116.5,-0.14427447200109922
6131,2024-03-13,120.8000030517578,123.1500015258789,120.0,120.9499969482422,99228.0,-0.00124013146150459,-2.600001743861607,-0.0508454412380933,72.19256136777727,71.38902279433142,-3.3830979145086246,-7.013294648809492,-15.79962648247583,-26.947066944056488,45.30150465612481,3.1500015258789062,3.897743445435921,6.020003509521473,-1.4944315219220954,13.534438540965041,2.2627859937996817,9.777221025243264,-7.419341723785763,69.28107182500048,-2.1144123317243526,3.757217515721784,3,-2.950000762939439,-8.025001525878892,-21.760004043579087,-28.465003967285142,-22.200004577636705,2,-0.15314569149533475,-1.1066691080729092,120.9499969482422,-1.1363652126870072,119.4000015258789,1.2716024730522453,120.0999984741211,-0.15314569149533475
6132,2024-03-14,121.9499969482422,123.75,120.4000015258789,122.9499969482422,122480.0,0.009519816783379431,1.576915853844647,6.666937945064861,72.48681605776697,71.67648238762379,-3.6292543274646363,-7.624866585240142,-16.38191607683312,-27.667139267472308,45.295870342915066,3.3499984741210938,4.038908616266355,6.579997634887704,-1.2501327306432444,14.410128000418652,2.6649324521222297,10.495062817653178,-7.397014796521347,77.0700203612545,6.592569783411875,3.9150651827654763,3,-2.6749954223632955,-7.649997711181655,-22.747497558593764,-29.614997863769545,-19.349998474121108,3,-0.15211148738475366,-2.600001743861607,120.8000030517578,-1.1066691080729092,120.9499969482422,-1.1363652126870072,119.4000015258789,-0.15211148738475366
6133,2024-03-15,120.25,122.9499969482422,120.25,121.9000015258789,281240.0,-0.013940114725576547,-2.272720547096457,1.6500015258789062,73.85448845738267,71.79859970707591,-1.4464595309353427,-5.510374633529651,-14.126777395898017,-25.565734108083404,45.26437292461923,2.6999969482422017,4.362079455907519,4.43750076293945,-3.4480539575972102,12.32305548347611,0.49472340267112713,8.380278123207773,-4.409435349520066,43.08944501440901,-30.579348093249905,3.9427773602683285,3,-0.9749984741210938,-4.25,-19.549999237060547,-27.165000915527344,-19.849998474121094,4,-0.15176715176715172,1.576915853844647,121.9499969482422,-2.600001743861607,120.8000030517578,-1.1066691080729092,120.9499969482422,-0.15176715176715172
6134,2024-03-18,120.0,121.3499984741211,119.0,120.6500015258789,69250.0,-0.0020790020790020236,1.2926865577211506,0.39393995440863,71.66671187796999,71.65900224264051,-0.8990898937503573,-4.8307232358331476,-13.49104832730822,-24.860290220923105,44.96055258667626,2.3499984741210938,4.7372341153832735,3.7575008392334013,-4.052498161250838,11.567499839717641,-0.14749866100871145,7.662500339475514,-3.052114400587257,39.02440537258108,-35.74290064377103,3.9049995002421163,3,-0.7249984741210938,-4.0,-12.864999771118164,-20.990001678466797,-21.0,0,-0.19541664123535163,-2.272720547096457,120.25,1.576915853844647,121.9499969482422,-2.600001743861607,120.8000030517578,-0.19541664123535163
6135,2024-03-19,120.0500030517578,120.5500030517578,119.1999969482422,119.9499969482422,84280.0,0.0004166920979815636,1.4545429324455659,-0.1538551826941826,74.2120834923702,72.13684197128521,-0.73652582451993,-4.389050105267515,-13.209329772527283,-24.428219531910358,44.60251665962859,1.3500061035155966,4.78409990238157,3.3525035858154126,-4.2158154446398015,10.920822616270627,-0.43165592941218733,7.136663101043013,-2.1498214362628403,22.10532740542733,-55.04115688836394,3.7841595152276035,3,-0.4250030517577983,-4.050003051757798,-12.19500350952147,-21.040004730224595,-19.75,1,-0.18658892924993475,1.2926865577211506,120.0,-2.272720547096457,120.25,1.576915853844647,121.9499969482422,-0.18658892924993475
6136,2024-03-20,117.0,121.0,115.1999969482422,120.8499984741211,139229.0,-0.025406105574548254,1.7951811658813535,-38.49763503205244,58.855597613139665,71.36096158495792,2.6028737071006702,-0.8510598008777208,-9.85459528675861,-20.929741592574203,43.944222188267894,5.800003051757798,4.583903690121332,-0.03499946594237713,-6.968070991636253,6.898072059751499,-3.501535228789322,3.431536296904568,6.75,21.052659757679677,-52.55635651805848,3.466535762846939,3,2.4749984741210938,-0.4249992370605469,-9.080001831054688,-17.990001678466797,-16.3000030517578,2,-0.16495729104066492,1.4545429324455659,120.0500030517578,1.2926865577211506,120.0,-2.272720547096457,120.25,-0.16495729104066492
6137,2024-03-21,115.8000030517578,119.6999969482422,115.8000030517578,117.9000015258789,108168.0,-0.010256384173010225,-2.7142826002448444,0.5454543653034852,48.830425533433676,68.7775387495215,4.127147602770364,0.6417437849457457,-8.4397346230772,-19.319461053860095,42.995610343276425,3.8999938964844034,4.288540748318013,-1.3999965667724723,-8.029039979333803,5.229046845788858,-4.7145182730531445,1.9145251395082,7.778996887207043,7.742014238910924,-60.68068351341887,3.3145217062806673,3,3.6749954223632955,0.849998474121108,-7.420003890991197,-16.790004730224595,-16.700004577636705,3,-0.14853198725693484,1.7951811658813535,117.0,1.4545429324455659,120.0500030517578,1.2926865577211506,120.0,-0.14853198725693484
6138,2024-03-22,118.25,118.4499969482422,113.6500015258789,114.75,120887.0,0.021157140618961456,1.4615399663523505,-1.6666678776825403,52.054797956572976,66.65274031452365,1.5501455340923087,-1.5075013218786069,-10.617790212103685,-21.407505205385576,41.57782840177771,4.7999954223632955,4.191290234838533,0.8100002288818331,-5.5910360029494655,7.211036460713132,-2.390517887033809,4.010518344797475,5.161419879150387,59.74026360063968,-4.654017190410315,3.2005181159156493,3,0.4500007629394531,-1.5999984741210938,-9.870000839233398,-19.240001678466797,-20.900001525878906,4,-0.13234673594823598,-2.7142826002448444,115.8000030517578,1.7951811658813535,117.0,1.4545429324455659,120.0500030517578,-0.13234673594823598
6139,2024-03-25,118.0999984741211,119.75,117.0500030517578,118.3499984741211,72561.0,-0.0012685118467560264,-1.2978786954009025,-0.07142857142857142,49.71751802069936,63.76344448634586,1.6721984720791738,-0.8746607541337141,-10.150074366261421,-20.866562403905803,40.89716099096229,2.6999969482422017,4.237272956216486,0.3249988555908203,-5.411908976956482,6.061906688138123,-2.543455060682831,3.1934527718644716,4.920964670898428,60.544188735689694,-0.6913460328613823,2.868453916273652,3,0.6000022888183594,-1.2999992370605469,-9.719999313354492,-19.09000015258789,-20.299995422363295,0,-0.1498729650883165,1.4615399663523505,118.25,-2.7142826002448444,115.8000030517578,1.7951811658813535,117.0,-0.1498729650883165
6140,2024-03-26,118.8000030517578,119.4499969482422,116.5999984741211,117.9499969482422,85941.0,0.005927219192895183,1.651168897531596,-3.4000244140623863,55.555565470307954,61.914889386627046,0.7097865403711978,-1.1118629218629934,-10.569260553128501,-21.20526878115888,40.40016148479148,2.849998474121108,3.8062908429683944,0.6950031280517379,-4.416892241151999,5.8068984972554745,-1.8609445565501233,3.250950812653599,3.8461216284960926,70.0680625174514,9.54626888741523,2.5559476846018674,3,-0.10000228881834516,-2.0000038146972514,-9.795003890991197,-19.790004730224595,-18.8000030517578,1,-0.16666668807349694,-1.2978786954009025,118.0999984741211,1.4615399663523505,118.25,-2.7142826002448444,115.8000030517578,-0.16666668807349694
6141,2024-03-27,119.4000015258789,120.0,118.5,118.9000015258789,60063.0,0.005050492076668522,-1.3076868903834642,0.5882310702617509,58.38151691059438,60.34763392583008,-0.12257682011164661,-1.156855526221733,-10.820874121458317,-21.474494603081112,39.80392543838332,1.5,3.439710268324788,0.9050014495849581,-3.210296983595768,5.020299882765684,-1.152647767005405,2.962650666175321,2.886278228199984,90.55120286144415,28.652706366341775,2.057649216590366,3,-1.1000022888183594,-2.6000022888183594,-9.782503128051758,-18.840003967285156,-19.75,2,-0.15996648433862326,1.651168897531596,118.8000030517578,-1.2978786954009025,118.0999984741211,1.4615399663523505,118.25,-0.15996648433862326
6142,2024-03-28,115.8000030517578,119.6999969482422,115.8000030517578,119.3000030517578,104111.0,-0.030150740603975934,-1.2285679408482306,-7.0,37.57225331559317,56.31627446563125,2.808664017952239,2.7453543619081273,-6.931318537106648,-17.55012226759264,38.66710866941847,3.8999938964844034,2.699965906358841,-2.7974971771240433,-6.496212267951108,0.9012179137030216,-4.646854722537583,-0.9481396317105037,6.140825573193098,33.85829988213461,-23.112400096220007,1.8493575454135336,3,1.6999969482422017,1.0749969482422017,-5.332504272460923,-13.690002441406236,-21.900001525878892,3,-0.13039728588579158,-1.3076868903834642,119.4000015258789,1.651168897531596,118.8000030517578,-1.2978786954009025,118.0999984741211,-0.13039728588579158
6143,2024-04-02,115.0,116.5999984741211,113.8000030517578,115.9000015258789,144590.0,-0.006908489038642163,1.4347834740351408,0.25714329310825895,37.356307475365654,52.50400730978633,3.1130037243413398,3.637335228088716,-5.7806085979231625,-16.420397930633087,37.02150060845288,2.7999954223632955,2.05258679332465,-3.5375003814697266,-7.4336342159569,0.35863345301744687,-5.485567298713306,-1.589433464226147,6.609195540988011,19.354799014577257,-33.59540751916276,1.9480669172435843,4,2.325000762939453,1.875,-6.070001602172852,-12.119998931884766,-21.0500030517578,1,-0.13826088283372961,-1.2285679408482306,115.8000030517578,-1.3076868903834642,119.4000015258789,1.651168897531596,118.8000030517578,-0.13826088283372961
6144,2024-04-03,111.5,114.8000030517578,110.5,114.6999969482422,184367.0,-0.0304347826086957,1.5294067488544847,3.555546136565946,25.581391681077804,47.10059710853162,5.901037843649846,7.024955897682176,-1.9104710290706066,-12.627480931203309,35.43860192581666,4.5,1.1603922663686603,-6.737500381469729,-11.737591625790003,-1.7374091371494558,-9.23754600362986,-4.2374547593096,9.790827780383651,10.526315789473683,-36.04371919253806,2.5000456221601337,4,4.25,5.375,-2.3575000762939453,-8.619998931884766,-16.9499969482422,2,-0.12690584328142518,1.4347834740351408,115.0,-1.2285679408482306,115.8000030517578,-1.3076868903834642,119.4000015258789,-0.12690584328142518
6145,2024-04-04,109.6999969482422,111.8000030517578,108.5999984741211,111.4000015258789,174246.0,-0.01614352512787265,1.5599958496220587,0.5312519371527958,23.571414039248623,43.18013226698818,6.792836489722518,8.596243487409836,0.28700443716196844,-10.557701796247798,33.678805438332915,3.2000045776367045,0.2560420081385786,-8.11250343322753,-14.40417533067938,-1.8208315357756817,-11.258339381953462,-4.966667484501599,10.943381165318428,9.649108130591248,-32.641640160910256,3.145835948725926,4,4.600002288818345,6.475002288818345,-0.26999664306642046,-4.499996185302749,-16.6999969482422,3,-0.10847761374231368,1.5294067488544847,111.5,1.4347834740351408,115.0,-1.2285679408482306,115.8000030517578,-0.10847761374231368
6146,2024-04-05,106.4000015258789,108.9000015258789,106.3000030517578,108.5999984741211,166303.0,-0.03008200104071357,-1.1666709052299495,1.2941123672152444,16.41469892565607,39.578384866124,9.42191225119916,11.667469301504497,3.9317546126413134,-6.982026750425931,32.8560257263285,3.3999938964844034,-0.7232087394899764,-10.88749885559082,-18.991161035865176,-2.783836675316465,-14.939329945728005,-6.8356677654536355,13.279906216526555,0.7462576094705787,-35.61071897681275,4.051831090137179,4,6.75,8.625,3.0674991607666016,-1.2000007629394531,-10.150001525878906,4,-0.060150389418202055,1.5599958496220587,109.6999969482422,1.5294067488544847,111.5,1.4347834740351408,115.0,-0.060150389418202055
6147,2024-04-08,106.9000015258789,107.1999969482422,106.0,106.4000015258789,105869.0,0.004699248052908889,1.1818307924925828,-0.22727304253740144,19.589987038721517,35.971183653029385,8.411210651546853,10.974029673951634,3.773953195271133,-7.148588080248743,32.01064399935009,1.1999969482422017,-1.824039001335052,-9.90749893188476,-19.250116006525218,-0.564881857244302,-14.578807469204989,-5.236190394564531,11.441915747461792,8.490581655046233,-25.898830136135693,4.671308537320229,4,6.099998474121094,7.974998474121094,2.5674991607666016,-1.3300018310546875,-11.200004577636705,0,-0.06782039192249101,-1.1666709052299495,106.4000015258789,1.5599958496220587,109.6999969482422,1.5294067488544847,111.5,-0.06782039192249101
6148,2024-04-09,106.6999969482422,107.4000015258789,106.0,106.8000030517578,105910.0,-0.0018709501850501242,1.153843445191732,-0.20001220703119316,19.63470892304349,32.628649308845404,7.599745503652784,10.665492278633764,4.320887678350587,-6.704254824244046,30.468069061243796,1.4000015258789062,-2.455441633893443,-9.43750343322752,-19.665889399727817,0.7908825332727787,-14.551696416477668,-4.32331044997737,10.16089025229762,7.954508016930488,-24.78082891462941,5.114192983250148,4,6.300003051757798,8.175003051757798,2.8425025939941264,-1.129997253417983,-9.849998474121108,1,-0.1199624722442334,1.1818307924925828,106.9000015258789,-1.1666709052299495,106.4000015258789,1.5599958496220587,109.6999969482422,-0.1199624722442334
6149,2024-04-10,105.0999984741211,107.9000015258789,103.5999984741211,107.4000015258789,156719.0,-0.014995300092625397,1.60606004559137,22.998626792804828,18.123663839507557,28.469549127645358,8.003411798056788,11.741218849448444,6.189644392124208,-4.847909871462889,28.98047463206789,4.3000030517578125,-2.8624380023502454,-10.322501754760737,-21.54186901154179,0.8968655020203187,-15.932185383151264,-4.712818126370209,10.457582262353952,18.292672714974383,-15.13513230977954,5.6096836283905285,4,6.700000762939453,8.575000762939453,5.017499923706055,0.470001220703125,-9.799995422363295,2,-0.10608945468847342,1.153843445191732,106.6999969482422,1.1818307924925828,106.9000015258789,-1.1666709052299495,106.4000015258789,-0.10608945468847342
6150,2024-04-11,103.5,105.6999969482422,103.0999984741211,104.6999969482422,159645.0,-0.015223582277359093,-1.599998474121108,0.5217371113160418,19.318181818181856,24.129178561821746,8.051577713538379,12.613582385185566,8.09467442242115,-3.0104012969916027,27.813458438500284,2.599998474121108,-3.6297141146182668,-11.05000038146973,-23.139753588236402,1.0397528252969437,-17.094876984853073,-5.005123778086386,10.383519219745494,6.896574403657898,-26.935961570760366,6.04487660338334,4,7.899997711181641,9.924999237060547,7.2024993896484375,2.0699996948242188,-8.25,3,-0.08647340046610819,1.60606004559137,105.0999984741211,1.153843445191732,106.6999969482422,1.1818307924925828,106.9000015258789,-0.08647340046610819
6151,2024-04-12,102.3000030517578,104.8000030517578,102.0999984741211,104.1999969482422,113449.0,-0.01159417341296809,-1.3478269522931152,1.5833322736925142,19.318181818181856,22.100948395442714,7.3430524699413695,13.02430545755594,9.606877361556414,-1.5784190344246127,26.38494735764145,2.7000045776367045,-4.45335514505814,-11.324997329711934,-24.206297779358806,1.5563031199349382,-17.765647554535363,-4.884347104888505,9.858152848687794,3.448352972436609,-32.292988296597684,6.440650224823433,4,7.0499954223632955,10.624996185302749,9.349996566772475,3.2699966430664205,-9.350006103515597,4,-0.09090911802859425,-1.599998474121108,103.5,1.60606004559137,105.0999984741211,1.153843445191732,106.6999969482422,-0.09090911802859425
6152,2024-04-15,103.4000015258789,104.6999969482422,102.1999969482422,102.4000015258789,81691.0,0.010752672935548047,-2.571405216291993,-0.5263174802036574,14.043589886637974,19.510646441139635,4.804368442837401,11.028784113896378,8.727405440626697,-2.431932412741105,24.78192328063609,2.5,-5.531968325319625,-9.297499084472662,-22.325383739711043,3.730385570765719,-15.811441412091852,-2.7835567568534714,6.9476860378282765,22.413833926584218,-9.866661218636665,6.513942327619187,4,5.049999237060547,9.52499771118164,8.249998092651367,2.1699981689453125,-8.5,0,-0.06914894990682763,-1.3478269522931152,102.3000030517578,-1.599998474121108,103.5,1.60606004559137,105.0999984741211,-0.06914894990682763
6153,2024-04-16,102.0,102.6999969482422,101.0999984741211,102.0,121526.0,-0.013539666394768002,1.2857220708446606,0.0,13.242015177268485,18.139604607383042,4.656024224921154,11.585429533420466,10.3410478968121,-0.7878908634213957,23.243629019777607,2.3000030517578125,-6.878378217750054,-9.78500061035156,-23.138025858596507,3.5680246378933873,-16.46151323447404,-3.108487986229079,6.863103527581686,13.235310617195301,-14.830966913432976,6.676512624122475,4,4.450000762939453,10.424999237060547,9.714998245239258,3.5699996948242188,-9.650001525878906,1,-0.061764735801547066,-2.571405216291993,103.4000015258789,-1.3478269522931152,102.3000030517578,-1.599998474121108,103.5,-0.061764735801547066
6154,2024-04-17,96.5500030517578,102.5,96.5500030517578,102.0999984741211,174354.0,-0.05343134262982552,-1.1441448129009673,-100.0,8.25514991405845,16.437797482361916,8.674572751412299,16.009341401649337,15.979610817420152,4.861923025617102,22.5040768845108,5.949996948242202,-7.7693458893167815,-14.06249771118165,-28.455949536494316,0.3309541141310177,-21.259223623837983,-6.865771798525316,10.760479465131766,0.0,-21.8134174429955,7.196725912656337,4,6.174999237060561,13.599998474121108,16.17499732971193,9.469997406005874,-4.2000045776367045,2,0.003107150832532657,1.2857220708446606,102.0,-2.571405216291993,103.4000015258789,-1.3478269522931152,102.3000030517578,0.003107150832532657
6155,2024-04-18,97.6500015258789,97.9499969482422,94.8000030517578,96.5,144151.0,0.011393044426227794,2.600008719346023,-0.20720765304509267,9.944742376505019,15.718913421345132,6.353685519662847,13.855526984495327,14.986522704126841,3.9688891096704424,21.81282335972867,3.1499938964844034,-8.68476483477312,-11.842499160766607,-26.624681514977752,2.9396831934445373,-19.233590337872187,-4.451407983661028,7.508385097984302,28.499984741211083,14.746043656570327,7.391091177105574,4,3.700000762939453,11.625,15.19999885559082,8.494998931884766,-5.400001525878906,3,-0.024065524192524612,-1.1441448129009673,96.5500030517578,1.2857220708446606,102.0,-2.571405216291993,103.4000015258789,-0.024065524192524612
6156,2024-04-19,97.6999969482422,98.1999969482422,96.0,96.1999969482422,137446.0,0.0005119858840969549,-1.3157937005091436,1.304346095413745,11.652514565360491,14.83697203541613,5.520335049486249,12.949410548700826,15.023656161467997,4.133040304839653,22.78726644704504,2.1999969482422017,-9.122964233245881,-10.827503585815421,-26.059135765473115,4.404128593842273,-18.443319675644275,-3.211687495986567,5.386712961199919,29.29288570081062,17.335061580270708,7.615816089828847,4,3.6500053405761577,11.575004577636705,15.925004959106431,8.845005035400376,-8.299995422363295,4,-0.025076735156298047,2.600008719346023,97.6500015258789,-1.1441448129009673,96.5500030517578,1.2857220708446606,102.0,-0.025076735156298047
6157,2024-04-22,98.5999984741211,100.1999969482422,98.0,98.1500015258789,130657.0,0.009211888986605299,-4.866658528645871,0.2999979654947917,15.400825069493592,14.366540496132806,3.709228477740538,11.272716266776513,14.177905127637445,3.459063702368141,23.511156403897644,2.5,-9.37424419025902,-9.067501831054685,-24.511024990410334,6.376021328300965,-16.789263410732502,-1.345740251376867,2.829370063784168,48.10124504088973,35.547389598900324,7.721761579677825,4,2.7500038146972656,10.675003051757812,16.71250343322754,8.745002746582031,-11.049995422363281,0,-0.0573022475995455,-1.3157937005091436,97.6999969482422,2.600008719346023,97.6500015258789,-1.1441448129009673,96.5500030517578,-0.0573022475995455
6158,2024-04-23,102.5999984741211,103.0,99.0,99.0999984741211,192660.0,0.04056795194626561,-1.162163945513706,7.777830524566817,31.611558979186597,15.8651955116527,-1.043223826610884,6.3665585490794285,10.125012377129408,-0.2641287954790812,24.708363750348713,4.400001525878906,-9.043883007817413,-4.285001754760742,-19.041485315363957,10.471481805842473,-11.66324353506235,3.093240025540865,-7.7999954223632955,95.12193079578337,78.91139771815611,7.378241780301611,4,-2.3499984741210938,6.275001525878906,14.187501907348633,5.045001983642578,-13.150001525878906,1,-0.07504870431537447,-4.866658528645871,98.5999984741211,-1.3157937005091436,97.6999969482422,2.600008719346023,97.6500015258789,-0.07504870431537447
6159,2024-04-24,100.4000015258789,103.0,100.1999969482422,102.9000015258789,178345.0,-0.021442465701372204,1.0740786789264476,-0.7142857142857143,31.09755738254526,17.17401501880419,0.4693208358203549,7.560138159436292,12.261580844727192,2.2177020213816263,25.60366241890501,2.8000030517577983,-8.961987823814368,-5.599998855590826,-19.62962999109547,8.429632279913818,-12.614814423343148,1.414816712161496,-5.4359985351562585,68.29268973473893,49.13500581956675,7.014815567752321,4,-0.599998474121108,7.674999237060547,17.237499237060547,7.244998931884766,-15.75,2,-0.08017931204595508,-1.162163945513706,102.5999984741211,-4.866658528645871,98.5999984741211,-1.3157937005091436,97.6999969482422,-0.08017931204595508
6160,2024-04-25,99.0,100.6999969482422,98.0999984741211,100.0999984741211,82762.0,-0.013944238093642314,1.2608727381287888,0.4399993896484375,33.700429498143606,18.77204253879994,1.3006457801384101,7.800660191106047,13.583801734965107,3.920763233754812,26.866790001145723,2.599998474121108,-8.9383361841586,-6.010000228881836,-18.991793491437534,6.971793033673862,-12.500896860159685,0.48089640239601295,-3.8752770690918084,42.857142857142854,20.48774248521979,6.490896631277849,4,0.75,8.900001525878906,18.637500762939453,8.645000457763672,-15.150001525878906,3,-0.06717173258463538,1.0740786789264476,100.4000015258789,-1.162163945513706,102.5999984741211,-4.866658528645871,98.5999984741211,-0.06717173258463538
6161,2024-04-26,100.3000030517578,101.0999984741211,99.1999969482422,99.6500015258789,89815.0,0.013131343957149433,-1.4515979779783001,-0.5909112977617971,35.957445496074754,21.206915384292916,-0.34966289641691617,5.266375008309311,12.200177824926598,2.905395838809312,27.983187969369418,2.0999984741210938,-8.691752438292056,-3.754997253417983,-14.969409798523301,7.4594152916873355,-9.362203525970642,1.8522090191346763,-5.017774579467769,46.000061035155966,20.971446304025342,5.607206272552663,4,-1.400001525878892,7.599998474121108,17.5124969482422,8.784996032714858,-16.3000030517578,4,-0.08025925031730807,1.2608727381287888,99.0,1.0740786789264476,100.4000015258789,-1.162163945513706,102.5999984741211,-0.08025925031730807
6162,2024-04-29,100.6999969482422,101.0999984741211,99.8000030517578,100.5999984741211,117623.0,0.0039879749183855395,1.8888738185055205,0.15384344519175733,37.341762372183446,23.884665072616798,-1.3107711258495698,3.8758399034511655,11.738829656701611,2.822078036263676,30.138442790703056,1.2999954223632955,-8.420387880541213,-2.6000030517577954,-12.433189934293438,7.233183830777847,-7.516596493025617,2.3165903895100257,-5.263413045397968,53.06117682595517,24.804023645821278,4.916593441267821,4,-1.7999954223632955,6.7000045776367045,17.32500267028807,8.385002136230455,-15.849998474121108,0,-0.11221445645297556,-1.4515979779783001,100.3000030517578,1.2608727381287888,99.0,1.0740786789264476,100.4000015258789,-0.11221445645297556
6163,2024-04-30,99.0999984741211,101.0,98.75,100.5,112598.0,-0.015888763878945,-1.1428586998775663,-14.000228885326461,37.341762372183446,27.116510901297353,-0.18483586899998272,4.451821404501601,13.217319343475197,4.755017682077664,32.33190409278413,2.25,-8.105007798780377,-3.405001449584958,-11.707118372507082,4.897115473337166,-7.55605991104602,0.7460570118761041,-3.512146249333739,20.408156910127317,-8.733134627756954,4.151058461461062,4,-0.1999969482421875,8.300003051757812,18.962501525878906,9.985000610351562,-13.650001525878906,1,-0.11654889606662744,1.8888738185055205,100.6999969482422,-1.4515979779783001,100.3000030517578,1.2608727381287888,99.0,-0.11654889606662744
6164,2024-05-02,97.3499984741211,99.5999984741211,96.9499969482422,99.3499984741211,91940.0,-0.01765893064526125,1.1200012207031136,1.4285698715538335,37.10690596644668,30.134529077957538,1.8892524231997925,5.362313646493675,14.822970155257423,6.749410928362067,33.87035929575525,2.650001525878892,-7.8438346936236485,-4.4475013732910185,-11.889166821753122,2.994164075171085,-8.168334097522077,-0.7266686490599596,-1.6139032938294804,9.638587441101706,-21.39463915152996,3.720832724231052,5,2.1500015258789062,10.050003051757812,20.325002670288086,11.735000610351562,-12.199996948242188,3,-0.08115050487626863,-1.1428586998775663,99.0999984741211,1.8888738185055205,100.6999969482422,-1.4515979779783001,100.3000030517578,-0.08115050487626863
6165,2024-05-03,97.8000030517578,99.75,97.1999969482422,97.9499969482422,126792.0,0.004622543242836619,-2.77776521916049,0.07499694824220171,40.25973639936035,33.3131092817353,1.6346657662048898,4.189898768344804,14.245376526417928,6.550174881315712,35.01553141579205,2.5500030517577983,-7.403048809682417,-3.4024971008300895,-10.043634519871162,3.238640318210983,-6.723065810350619,-0.08192839130956031,-1.91862977507202,20.482067252627846,-13.460463400301155,3.3205687095205336,5,2.1749954223632955,9.599998474121108,19.9499969482422,11.284996032714858,-11.85000610351561,4,-0.13445808911600587,1.1200012207031136,97.3499984741211,-1.1428586998775663,99.0999984741211,1.8888738185055205,100.6999969482422,-0.13445808911600587
6166,2024-05-06,100.0,100.5,97.6999969482422,98.4000015258789,91338.0,0.02249485561956388,1.1538497653959696,-10.667090539163798,42.97520035839256,36.37692875827963,-0.22882951015787967,1.5661426791706958,11.963290520266924,4.6031921331643275,35.605885998785645,2.8000030517577983,-6.087205577005747,-0.882500076293951,-7.070456794635803,5.305456642047901,-3.976478435464884,2.211478282876982,-3.976254188847932,73.49402241754272,36.51959881341125,3.0939783591709284,5,-0.02500152587890625,7.400001525878906,17.75,9.084999084472656,-13.699996948242188,0,-0.1615000152587891,-2.77776521916049,97.8000030517578,1.1200012207031136,97.3499984741211,-1.1428586998775663,99.0999984741211,-0.1615000152587891
6167,2024-05-07,99.6500015258789,100.3000030517578,98.0999984741211,100.3000030517578,135802.0,-0.0034999847412109375,5.769228963461407,-0.40625134110577754,44.924406332236444,37.85613401972961,0.3193592701678938,1.417833299993859,12.152905102610987,5.19172907467356,36.16550542055788,2.2000045776367045,-4.825599858186052,-0.8699985504150334,-6.386708928594061,4.646711827763994,-3.628353739504547,1.8883566386744803,-3.4867306309498787,66.66672945998985,25.58695333736749,2.758355189089513,5,0.3249969482421875,7.599998474121094,17.89999771118164,9.43499755859375,-13.75,1,-0.15704968676608233,1.1538497653959696,100.0,-2.77776521916049,97.8000030517578,1.1200012207031136,97.3499984741211,-0.15704968676608233
6168,2024-05-08,93.9000015258789,101.5,92.8000030517578,94.0,375771.0,-0.05770195596541694,-6.565229794503427,0.15384344519173546,44.34967434345699,39.32859145983092,5.258467218370583,6.492600735718469,17.641773013386015,11.057601862647232,37.19948711401191,8.699996948242202,-3.8820520232261657,-5.979998779296878,-11.447644649397802,-0.512352909195954,-8.713821714347333,-3.246175844246423,9.099998474121094,12.643665057185544,-32.24310562223661,2.733822935050461,5,3.25,10.799999237060547,23.287498474121094,15.18499755859375,-9.950004577636719,2,-0.09637915766448235,5.769228963461407,99.6500015258789,1.1538497653959696,100.0,-2.77776521916049,97.8000030517578,-0.09637915766448235
6169,2024-05-09,93.9499969482422,94.5500030517578,91.5,93.0999984741211,193528.0,0.0005324326043756322,1.975597229613833,-8.500114442664367,41.74105614726925,40.22199442084488,4.690586515700147,5.865154714441175,17.391930065656027,11.1492163250862,37.856397697613374,3.0500030517577983,-3.078975321480442,-5.372503280639634,-10.872788463524557,0.12778190224528885,-8.122645872082103,-2.6223606891971656,8.846003112792957,24.499969482422017,-21.53183570022422,2.7501425914424624,5,2.5500030517577983,9.200004577636705,23.150003433227525,15.135002136230455,-9.599998474121108,3,-0.09047365913894312,-6.565229794503427,93.9000015258789,5.769228963461407,99.6500015258789,1.1538497653959696,100.0,-0.09047365913894312
6170,2024-05-10,94.5500030517578,96.3000030517578,94.5500030517578,94.8499984741211,127631.0,0.006386440904794677,-10.66684468858769,-0.3529364245900423,43.13726728681401,41.019752397593685,3.791704071732269,4.806700093533053,16.569137947763508,10.60377607518258,38.18414030135371,2.3500061035155966,-3.0295351506365478,-4.324997329711934,-9.8504885703899,1.2004939109660313,-7.087742950050924,-1.5622517093729442,7.79415700683596,30.50003051757798,-16.92006782552973,2.762745620338984,5,1.9499969482422017,7.099998474121108,21.7624969482422,14.534996032714858,-27.499999999999986,4,-0.09941831012668734,1.975597229613833,93.9499969482422,-6.565229794503427,93.9000015258789,5.769228963461407,99.6500015258789,-0.09941831012668734
6171,2024-05-13,93.0,95.1500015258789,92.1999969482422,94.6500015258789,170641.0,-0.01639347437048,1.226417267181232,5.500089010960804,38.1355956860297,41.10795609913215,4.690567810115539,5.928187846571618,17.89309315272706,12.208827316047163,38.47276989897415,2.9500045776367045,-2.85453003227002,-5.410000228881842,-11.276640749549259,0.4566402917855754,-8.343320489215557,-2.476679968548126,8.910393656250008,15.0,-30.998256246693387,2.9333202603337116,5,3.5,7.200000762939453,22.237499237060547,16.084999084472656,-26.599998474121108,0,-0.07580648442750337,-10.66684468858769,94.5500030517578,1.975597229613833,93.9499969482422,-6.565229794503427,93.9000015258789,-0.07580648442750337
6172,2024-05-14,96.25,96.3499984741211,92.9499969482422,93.9499969482422,182244.0,0.034946236559139754,1.7200012207031137,-1.3939399544086213,36.105035233781685,40.97054197264307,0.8302644565139161,2.229363313402814,14.380838393408169,8.989902292677613,38.60472559767356,3.400001525878892,-2.624728813049529,-1.8025001525878963,-7.244874812271448,3.639874507095655,-4.523687482429679,0.9186871772538865,5.243977910000012,47.5,7.396836456619852,2.7211873298417784,5,0.25,3.450000762939453,17.837501525878906,12.834999084472656,-30.75,1,-0.10337659167004876,1.226417267181232,93.0,-10.66684468858769,94.5500030517578,1.975597229613833,93.9499969482422,-0.10337659167004876
6173,2024-05-15,95.6999969482422,98.0999984741211,95.6999969482422,96.4000015258789,185100.0,-0.00571431742086026,-5.857102374906233,-0.3043494125373963,38.91508593683369,41.17145085824163,0.9468270251537945,2.4065722391371622,14.577805668999517,9.555323791745792,38.28158031329736,2.400001525878892,-2.566428364449635,-2.0375030517577954,-7.241941715179621,3.16693561166403,-4.639722383468708,0.5647162799531174,5.394221845357805,63.63633210993288,25.979524205516555,2.602219331710916,5,0.8000030517577983,4.000003814697251,18.2375030517578,13.385002136230455,-29.64999389648439,2,-0.1024032992149777,1.7200012207031137,96.25,1.226417267181232,93.0,-10.66684468858769,94.5500030517578,-0.1024032992149777
6174,2024-05-16,96.8499984741211,97.5,95.5,95.9499969482422,108269.0,0.012016735240867993,-1.222227873639951,-1.2857080576778512,44.8687325630135,41.683561543091976,-0.3146466682519389,1.349381465741189,13.03894325641474,8.43237464041539,37.16824017463416,2.0,-2.5706279458961205,-0.9025012969970732,-6.094243194116515,4.289240600122369,-3.4983722455567943,1.693369651562648,3.8604515677349127,78.8135648013448,40.087247775744345,2.5958709485597242,5,-0.34999847412109375,2.8500022888183594,17.087501525878906,12.235000610351562,-32.400001525878906,3,-0.13319568125058734,-5.857102374906233,95.6999969482422,1.7200012207031137,96.25,1.226417267181232,93.0,-0.13319568125058734
6175,2024-05-17,95.3000030517578,96.3499984741211,94.3000030517578,95.9499969482422,142106.0,-0.016004083085013776,1.8275858440232973,-0.7222142160810839,38.20754547227757,41.15382211130142,0.9425493422181148,2.8609777748707614,14.151482794349349,10.011860885988554,35.829160532076365,2.5499954223632955,-2.5138197504695654,-2.3349967956543054,-7.6416060466232665,2.9716124553146557,-4.988301421138786,0.31830782983017514,5.042028988423965,52.54246274205505,14.127487143670933,2.653304625484482,5,1.1999969482422017,3.2999954223632955,17.43749618530275,13.784996032714858,-28.499999999999986,4,-0.11490035914993324,-1.222227873639951,96.8499984741211,-5.857102374906233,95.6999969482422,1.7200012207031137,96.25,-0.11490035914993324
6176,2024-05-20,95.25,95.8000030517578,94.5999984741211,95.4499969482422,66681.0,-0.0005246909775086239,1.6666497126291153,0.30769050190150615,36.93046677975969,40.265606605470666,0.2770409776025957,2.864907434740303,13.79633867901427,10.084178224114254,34.529581576914815,1.2000045776367045,-2.327444968212717,-2.262500000000003,-7.6748515401727815,3.149851540172776,-4.968675770086392,0.4436757700863865,4.738350758574498,44.66024019993437,7.763394223405548,2.7061757700863875,5,1.25,2.9000015258789062,17.162498474121094,14.505001068115234,-29.25,0,-0.2960629600865321,1.8275858440232973,95.3000030517578,-1.222227873639951,96.8499984741211,-5.857102374906233,95.6999969482422,-0.2960629600865321
6177,2024-05-21,92.9499969482422,94.9499969482422,92.9499969482422,94.8499984741211,195793.0,-0.02414701366674854,-1.1052614671715764,9.500152590218221,35.7308620007838,39.30796078961809,1.7061181637506309,4.974993983503779,15.669010287971972,12.406919747790155,34.14799358820893,2.3000030517577983,-2.342880943223264,-4.280002975463859,-10.03247638357577,1.472470432648052,-7.156239679519814,-1.4037662714079033,6.698819779989321,0.0,-37.372225145654404,2.8762367040559575,5,1.8500022888183452,5.150001525878892,18.18750190734862,17.825004577636705,-24.64999389648439,1,-0.2856373996133348,1.6666497126291153,95.25,1.8275858440232973,95.3000030517578,-1.222227873639951,96.8499984741211,-0.2856373996133348
6178,2024-05-22,94.9000015258789,94.9000015258789,91.8499984741211,92.4499969482422,117114.0,0.02097907091618878,1.4897937576099176,-1.289475057923122,44.36782705875995,39.59982422422818,-0.09735713930562895,2.5492486087061366,13.189466375696952,10.49920724338034,34.90175179511847,3.0500030517578125,-2.5746575120359125,-1.9449985504150362,-7.1927454239175574,3.302748323087485,-4.568871987166304,0.6788748863362315,4.422862533223352,53.982340319516254,12.560766562625616,2.6238734367512637,5,0.0749969482421875,2.3499984741210938,15.787498474121094,15.875,-27.500000000000014,2,-0.30979980034944077,-1.1052614671715764,92.9499969482422,1.6666497126291153,95.25,1.8275858440232973,95.3000030517578,-0.30979980034944077
6179,2024-05-23,92.3499984741211,93.4000015258789,90.75,92.0500030517578,187603.0,-0.02687042160966069,1.2083332008786514,0.12244688238610298,38.57442046224828,39.092841243720876,2.4605739172461085,4.706550828282161,15.191947326995418,13.078061694259844,35.76914788237113,4.150001525878906,-2.9541598851117072,-4.092501449584958,-9.426333903488853,1.241331004318937,-6.7594176765368985,-1.4255852226330177,6.659951022617079,28.571409108682115,-14.858629004553581,2.6669162269519466,5,2.075000762939453,4.525001525878906,17.087501525878906,18.55500030517578,-26.6999969482422,3,-0.28478609482309014,1.4897937576099176,94.9000015258789,-1.1052614671715764,92.9499969482422,1.6666497126291153,95.25,-0.28478609482309014
6180,2024-05-24,92.3499984741211,92.5999984741211,90.8000030517578,91.1999969482422,121285.0,0.0,1.1818106154835124,3.8333969125910072,32.33257368350752,38.44806102121841,2.36431819721048,4.408849033982776,14.58316787677532,13.144569068020743,36.24921956565713,1.7999954223632955,-2.910531057127116,-3.7600013732910185,-9.249379375251138,1.729376628669101,-6.504690374271078,-1.0153123723109587,6.164354052812783,31.683118955030505,-7.615867761214222,2.744689000980061,5,2.075000762939453,4.525001525878906,14.087503433227539,17.800003051757812,-26.099998474121094,4,-0.30211155372890697,1.2083332008786514,92.3499984741211,1.4897937576099176,94.9000015258789,-1.1052614671715764,92.9499969482422,-0.30211155372890697
6181,2024-05-27,92.25,92.75,92.0999984741211,92.3000030517578,59882.0,-0.0010828205281359082,-2.7142296625686635,-0.04348085687937093,32.710290369536864,38.07086714741342,2.622527937517148,4.084240501897185,14.065508687587638,13.35172519802137,36.88495867750696,0.6500015258789062,-2.8059751387362866,-3.4574996948242216,-8.832615478994057,1.9176160893456142,-6.145057586909132,-0.7699418027393108,5.7984913753178375,35.71431166462599,-0.11776527417634242,2.687557892084917,5,2.174999237060547,4.625,13.062501907348633,17.025001525878906,-27.449996948242188,0,-0.2758807257262026,1.1818106154835124,92.3499984741211,1.2083332008786514,92.3499984741211,1.4897937576099176,94.9000015258789,-0.2758807257262026
6182,2024-05-28,89.4000015258789,92.5,89.4000015258789,92.0999984741211,192886.0,-0.030894292402396717,-1.2962977614766003,53.99664327130006,37.83784786917367,37.951174028784536,4.9155974216078135,6.370905132944529,16.21492409162539,16.30074148541047,37.735414484620264,3.0999984741210938,-2.854834552544702,-5.742498397827148,-11.281097699027043,-0.20389909662725358,-8.511798048427096,-2.973198747227201,8.210580366919856,0.0,-37.163902389884086,2.7692996505999483,5,4.049999237060547,6.799999237060547,15.912500381469727,19.875,-24.400001525878906,1,-0.26174497904348726,-2.7142296625686635,92.25,1.1818106154835124,92.3499984741211,1.2083332008786514,92.3499984741211,-0.26174497904348726
6183,2024-05-29,87.55000305175781,89.3499984741211,87.55000305175781,88.94999694824219,194703.0,-0.020693494883057384,-1.571433242506812,0.5185168440267425,34.23648245391162,36.76981290555099,6.132880276781265,7.706348977997294,17.383202213994167,18.23776997924452,38.51109249828385,1.8499984741210938,-2.6880244597032146,-7.014997100830072,-13.188377728938207,-0.8416164727219382,-10.10168741488414,-3.9283067867760053,9.403732411687358,0.0,-37.1644293269149,3.0866903140540654,5,4.399997711181641,7.724998474121094,17.76249885559082,21.724998474121094,-22.25,2,-0.21987434984576515,-1.2962977614766003,89.4000015258789,-2.7142296625686635,92.25,1.1818106154835124,92.3499984741211,-0.21987434984576515
6184,2024-05-30,89.44999694824219,89.75,86.69999694824219,87.25,116567.0,0.021701814166255717,1.1785712339442291,-1.571433242506812,38.19443365183691,36.768356036613135,3.433920695218333,5.464319368389511,14.81756994424751,16.348599291074066,39.00562251077869,3.0500030517578125,-2.6861418621271866,-4.720003128051758,-11.148754758143951,1.7087485020404358,-7.934378943097855,-1.505627313005661,6.563365274034254,45.45452252624889,7.139459899749646,3.2143758150460964,5,1.8000030517578125,5.400001525878906,15.112503051757812,19.82500457763672,-24.049995422363295,3,-0.24650638540683156,-1.571433242506812,87.55000305175781,-1.2962977614766003,89.4000015258789,-2.7142296625686635,92.25,-0.24650638540683156
6185,2024-05-31,84.6500015258789,88.1500015258789,83.5999984741211,87.5999984741211,412286.0,-0.05366121393095935,1.2469133941926223,-1.3409095638061022,33.1991972095756,36.35377052881491,7.335778340075109,9.72736418917998,18.88081461142771,21.100639876198272,39.74759910022726,5.849998474121094,-2.8968105061865685,-8.862498474121097,-16.33341541239392,-1.3915815358482746,-12.5979569432575,-5.127040004984693,10.24575686351342,11.475441274934148,-28.558274545510834,3.735458469136408,5,4.624996185302734,7.899997711181641,19.287500381469727,24.625,-19.150001525878906,4,-0.22445362855890083,1.1785712339442291,89.44999694824219,-1.571433242506812,87.55000305175781,-1.2962977614766003,89.4000015258789,-0.22445362855890083
6186,2024-06-03,83.8499984741211,85.6500015258789,82.80000305175781,85.6500015258789,253919.0,-0.009450715148696553,2.1666596024244478,0.6101711572381046,22.32142705090196,34.86383331216137,7.094717978630797,9.75558742317645,19.017906355809103,21.84834754936375,40.902963850370774,2.8499984741210938,-3.4295179945084726,-8.855001449584961,-16.846503535406683,-0.8634993637632391,-12.850752492495815,-4.859250406674107,9.464353527133255,10.82469848151405,-27.097001852117664,3.995751042910859,6,5.000003814697266,8.300003051757812,19.97500228881836,25.425003051757812,-20.14999771118164,0,-0.20989861412523503,1.2469133941926223,84.6500015258789,1.1785712339442291,89.44999694824219,-1.571433242506812,87.55000305175781,-0.20989861412523503
6187,2024-06-04,84.0,84.3499984741211,82.5,83.5,188132.0,0.0017889269959283638,2.0833386315374542,-0.27777730682829654,23.409097844904025,32.53508562173294,6.192897917163606,8.825499353238513,18.23175416521336,21.60567582728534,42.13441248685426,1.8499984741210938,-3.730331417273277,-7.922499847412112,-16.113025189744363,0.2680254949201384,-12.017762518578238,-3.827237176245987,7.632056169334902,20.689655172413794,-13.401846009848889,4.095262671166123,6,3.950000762939453,8.0,19.400001525878906,25.275001525878906,-19.699996948242188,1,-0.22857139224097844,2.1666596024244478,83.8499984741211,1.2469133941926223,84.6500015258789,1.1785712339442291,89.44999694824219,-0.22857139224097844
6188,2024-06-05,84.8499984741211,85.3499984741211,83.9000015258789,84.44999694824219,121759.0,0.010119029453822481,1.0714219541037924,0.8000030517578125,22.35022652624825,30.73239740662182,4.2101261581988325,7.65522116289425,16.663383225965717,20.67898441203232,42.19716127864878,1.4499969482421875,-4.036190842243045,-6.620001220703131,-15.333777193520262,2.093774752114001,-10.976889207111697,-2.263113234294565,5.138287584733533,32.413772056842674,3.8149299098207834,4.356887986408566,6,2.7750015258789062,7.150001525878906,18.300003051757812,24.425003051757812,-19.900001525878906,2,-0.23394223725502206,2.0833386315374542,84.0,2.1666596024244478,83.8499984741211,1.2469133941926223,84.6500015258789,-0.23394223725502206
6189,2024-06-06,85.44999694824219,86.9000015258789,84.8499984741211,85.44999694824219,128572.0,0.0070712844420861565,-2.4166804419973804,0.0,26.265045533697275,30.058227612198465,2.8255712663781765,6.730868480156801,15.342008774722629,20.025760576997484,41.78464184823055,2.0500030517578125,-4.159430081608264,-5.595002746582026,-14.622965532318034,3.4329600391539827,-10.10898413945003,-1.0810213537140214,3.190397620018601,52.212321266290104,25.541624868551036,4.513981392868008,6,2.1750030517578125,6.5500030517578125,17.70000457763672,23.82500457763672,-19.84999847412108,3,-0.2358103524414331,1.0714219541037924,84.8499984741211,2.0833386315374542,84.0,2.1666596024244478,83.8499984741211,-0.2358103524414331
6190,2024-06-07,85.1500015258789,86.3499984741211,84.44999694824219,85.80000305175781,95373.0,-0.0035107715983301313,1.1714397820163487,-100.0,25.95237584881582,29.307348221007235,2.2315087424344284,6.630479718916831,14.879702344649843,20.24469841173277,42.1341935834552,1.9000015258789062,-4.719548113224704,-5.424998092651364,-14.660997291819854,3.811001106517125,-10.042997692235616,-0.8069984930671126,2.38512202009494,60.2272865200783,34.35195741918889,4.617999599584245,6,2.3499984741210938,6.849998474121094,18.299999237060547,24.125,-20.750000000000014,4,-0.23194362473378893,-2.4166804419973804,85.44999694824219,1.0714219541037924,84.8499984741211,2.0833386315374542,84.0,-0.23194362473378893
6191,2024-06-10,85.94999694824219,86.1500015258789,83.94999694824219,84.30000305175781,139455.0,0.009395131039664717,1.1463427342220633,-2.5384461894198154,32.05126800636326,28.66439490291719,0.49604225113773737,5.560315150470842,13.291641370239475,19.394618649376312,42.1278344315429,2.2000045776367188,-4.941437217718374,-4.27250251770019,-13.655772976980387,5.110767941580008,-8.964137747340288,0.4191327119399091,0.9500045776367188,78.40899435945187,47.22570515734854,4.691635229640099,6,0.1750030517578125,6.0500030517578125,17.737503051757812,23.32500457763672,-23.64999771118164,0,-0.23792900144670015,1.1714397820163487,85.1500015258789,-2.4166804419973804,85.44999694824219,1.0714219541037924,84.8499984741211,-0.23792900144670015
6192,2024-06-11,86.30000305175781,86.8499984741211,85.75,86.25,123388.0,0.004072206119174027,-1.0952290991527764,0.030304991954426916,25.97763946352103,27.746745681762683,-0.37989234732637556,4.665881965561425,12.257445078424382,18.9840796466313,42.48881652090111,1.0999984741210938,-5.0610167321841,-3.424996566772464,-12.513131977408065,5.663138843863138,-7.9690642720902645,1.119071138545337,-3.8000030517578125,80.00005086263022,49.564986191077,4.544067705317801,6,-0.1750030517578125,5.6999969482421875,17.387496948242188,22.974998474121094,-24.20000457763672,1,-0.2618771899146304,1.1463427342220633,85.94999694824219,1.1714397820163487,85.1500015258789,-2.4166804419973804,85.44999694824219,-0.2618771899146304
6193,2024-06-12,85.9000015258789,87.0,84.5999984741211,86.4000015258789,115562.0,-0.004635011723452709,1.8235362755921767,-9.99938968568813,29.523799374340598,26.783341873151976,-0.2665923318819807,4.526103845108452,11.980292279044889,19.35254203941777,43.63402756460996,2.4000015258789062,-5.242672904677619,-3.334998321533206,-12.118361742821762,5.44836509975535,-7.726680032177484,1.0566833891110718,-3.313001556396486,63.93451234459815,31.88961832208176,4.391681710644277,6,-0.5750007629394531,6.099998474121094,17.71249771118164,23.375,-23.200000762939453,2,-0.25145515821223485,-1.0952290991527764,86.30000305175781,1.1463427342220633,85.94999694824219,1.1714397820163487,85.1500015258789,-0.25145515821223485
6194,2024-06-13,83.94999694824219,85.80000305175781,83.55000305175781,85.80000305175781,131481.0,-0.022700867788101764,1.43242440738358,3.70001220703125,26.2711678110047,26.01356082886632,0.9176971016792663,5.755192183306349,13.329354576419831,21.285534225123172,44.87079997582298,2.3499984741210938,-5.479719597362262,-4.640002822875971,-12.950719383224182,3.6707137374722407,-8.795361103050084,-0.48464454270185797,-1.1864769775390585,11.59403624076179,-19.64992566956152,4.155358280174107,6,0.8000030517578125,6.350002288818359,16.975004196166992,24.32500457763672,-21.699996948242188,3,-0.2263252017949935,1.8235362755921767,85.9000015258789,-1.0952290991527764,86.30000305175781,1.1463427342220633,85.94999694824219,-0.2263252017949935
6195,2024-06-14,84.3499984741211,85.30000305175781,83.80000305175781,83.94999694824219,78016.0,0.00476475926646569,-3.2857796815224143,-0.21621632767522805,28.055542015729273,26.650684713847138,0.5259769694752521,4.735577559117232,12.378697051302552,20.890792103189355,45.924216369890836,1.5,-5.477927916483964,-3.6925010681152344,-11.573609502786255,4.188607366555786,-7.633055285450752,0.24805314922028288,-1.4170193022460893,23.18829362358967,-7.180786708866261,3.940554217335511,6,0.40000152587890625,5.950000762939453,15.47500228881836,23.275001525878906,-22.099998474121094,4,-0.22228808937978295,1.43242440738358,83.94999694824219,1.8235362755921767,85.9000015258789,-1.0952290991527764,86.30000305175781,-0.22228808937978295
6196,2024-06-17,67.05000305175781,84.69999694824219,67.05000305175781,84.69999694824219,1134817.0,-0.20509775619819348,1.0,-44.1248164183944,15.562394713733042,25.778828810383697,16.977663144543016,20.885380943808087,29.02204067435254,38.08432473921181,47.707121773660575,17.649993896484375,-6.1748048570097325,-19.582496643066406,-31.226390348085886,-7.938602938046927,-25.404443495576146,-13.760549790556666,19.949996948242188,0.0,-32.79736160939333,5.821946852509738,6,9.974998474121094,15.52499771118164,32.02499771118164,40.57499694824219,-5.5500030517578125,0,-0.03952276517919484,-3.2857796815224143,84.3499984741211,1.43242440738358,83.94999694824219,1.8235362755921767,85.9000015258789,-0.03952276517919484
6197,2024-06-18,66.40000152587889,69.44999694824219,66.19999694824219,67.30000305175781,609209.0,-0.00969428033250297,-3.9999589189823643,0.050991605501811976,16.159989296872368,25.091024673786375,16.61589748668672,20.495134335500268,28.97817962823116,38.61533863536525,49.263690303977626,3.25,-6.406106642130808,-18.904998397827157,-33.25552991689298,-4.554466878761332,-26.080264157360062,-11.729732638294252,20.20099853515626,0.9615603283279428,-34.49796656453005,7.175265759532912,6,10.199996948242202,15.749996185302749,31.949998855590835,41.22499847412111,-5.200000762939439,1,-0.061747021003010105,1.0,67.05000305175781,-3.2857796815224143,84.3499984741211,1.43242440738358,83.94999694824219,-0.061747021003010105
6198,2024-06-19,65.5,66.40000152587889,65.15000152587889,65.84999847412111,320004.0,-0.013554239536095802,-1.3809627611261843,0.38888653414149227,10.413228184723664,23.329711635011527,16.184413719868317,20.110715466936853,29.16600227439909,39.38991108063368,50.712487215972146,1.25,-6.40138908488359,-18.334999847412107,-34.46056175471554,-2.2094379401086712,-26.39778080106383,-10.272218893760382,20.284959936523435,1.6949077397523875,-31.15776475512039,8.062780953651721,6,10.575000762939453,16.125,32.60000038146973,42.125,-5.0,2,-0.051908420242426034,-3.9999589189823643,66.40000152587889,1.0,67.05000305175781,-3.2857796815224143,84.3499984741211,-0.051908420242426034
6199,2024-06-20,66.05000305175781,67.30000305175781,65.65000152587889,65.84999847412111,245120.0,0.008396993156607913,-4.500019073534621,-0.5714441416893095,14.230782661208323,22.027312391944026,14.073055890342033,18.43450439899314,27.947108465284515,38.68335181539794,51.903017214499215,1.8000030517578125,-6.490558419307931,-16.469997024536127,-33.907866998713985,0.9678729496417304,-25.188932011625056,-7.751062037447198,18.49685938012695,4.466508475064066,-29.80593425460168,8.718934987088929,6,10.02499771118164,15.27499771118164,32.049997329711914,41.57499694824219,-4.350002288818359,3,-0.05071918446685375,-1.3809627611261843,65.5,-3.9999589189823643,66.40000152587889,1.0,67.05000305175781,-0.05071918446685375
6200,2024-06-21,64.44999694824219,66.05000305175781,64.05000305175781,66.0,574303.0,-0.024224163960474554,1.4242289730429556,-7.749837879077415,13.805981727607389,20.000058360971153,13.888499860194514,18.801082671702858,28.897421146878003,40.1403381982723,53.200549577161695,2.0,-6.7306711161127595,-16.675003051757812,-35.22991364685316,1.8799075433375378,-25.952458349305488,-7.397547754210137,18.933053829282215,1.9370170203898862,-33.84314292488085,9.277455297547673,6,11.075004577636719,15.750003814697266,33.65000343322754,43.17500305175781,-2.8499984741210938,4,-0.03413494262860772,-4.500019073534621,66.05000305175781,-1.3809627611261843,65.5,-3.9999589189823643,66.40000152587889,-0.03413494262860772
6201,2024-06-24,66.80000305175781,66.90000152587889,62.29999923706055,63.29999923706055,438672.0,0.0364624703613694,1.4864872109723157,-2.2580625313789,20.344848451365266,19.374192692953848,9.539588282539697,15.227382561099063,25.95031903366906,37.666870454307016,54.68690116706894,4.600002288818345,-7.176675266090513,-13.052497100830081,-31.883642380006037,5.778648178345875,-22.46806974041806,-3.636924461242103,15.036403907705264,62.93713643655943,24.20515495694478,9.415572639587976,6,7.849996566772461,12.249998092651367,30.749996185302734,40.82499694824219,-3.7000045776367188,0,-0.0681138150283076,1.4242289730429556,64.44999694824219,-4.500019073534621,66.05000305175781,-1.3809627611261843,65.5,-0.0681138150283076
6202,2024-06-25,66.0,67.19999694824219,65.40000152587889,66.65000152587889,300829.0,-0.011976093042061042,1.0571465940054658,-0.18571451926692092,17.44389368189057,18.031980949348288,7.998321194408064,14.95097511998867,26.096157480110108,38.282579449350976,55.69257355200881,1.7999954223632955,-7.700143626219884,-12.682500076293948,-31.91934043907432,6.554340286486422,-22.30092025768414,-3.064079894903756,13.882766187222828,73.99995880130096,33.04489714069257,9.618420181390185,6,8.05000114440918,12.624998092651367,31.325000762939453,41.625,-2.6500015258789062,1,-0.06818181818181823,1.4864872109723157,66.80000305175781,1.4242289730429556,64.44999694824219,-4.500019073534621,66.05000305175781,-0.06818181818181823
6203,2024-06-26,68.30000305175781,68.94999694824219,66.30000305175781,66.30000305175781,331516.0,0.03484853108723951,-1.649993896484375,-3.076915853844686,22.022870740984132,17.559947941568222,3.2846252642723073,11.736608226735711,23.20036174111165,35.812180853430874,56.18801001893785,2.9499969482421875,-8.531051430361714,-9.41999702453613,-28.714946673953435,9.874952624881175,-19.067471849244782,0.2274778001725224,9.824486440448794,90.22565232779792,48.60041838697752,9.64747482470865,6,5.499998092651367,10.299997329711914,28.149995803833008,39.32499694824219,-4.5500030517578125,2,-0.10395317674346183,1.0571465940054658,66.0,1.4864872109723157,66.80000305175781,1.4242289730429556,64.44999694824219,-0.10395317674346183
6204,2024-06-27,67.40000152587889,68.90000152587889,67.34999847412111,68.0,176971.0,-0.013177181342098887,-3.4285511874530963,-0.299999237060554,21.600027734347904,16.842668576970294,1.7769969560642949,11.489028229450284,23.657525100431315,36.55158891402846,56.575870582829545,1.550003051757784,-9.440208366216751,-9.21749877929689,-28.207806933071197,9.772809374477418,-18.71265285618405,0.27765529759027174,9.142038940813109,76.69179013765591,35.87382604742952,9.495154076887156,6,6.099996566772475,10.449998855590835,28.712497711181655,40.22499847412111,-5.350002288818345,3,-0.10237390756185027,-1.649993896484375,68.30000305175781,1.0571465940054658,66.0,1.4864872109723157,66.80000305175781,-0.10237390756185027
6205,2024-06-28,65.65000152587889,67.55000305175781,65.65000152587889,67.30000305175781,193450.0,-0.02596439110358284,-1.3030300227956626,2.750009536767376,18.478302333620732,17.16665831251337,0.6654230645178671,12.37719741507648,24.8997597532709,38.08048917703006,56.60336853254234,1.9000015258789205,-10.643355499518265,-10.017498779296886,-29.215722499466523,9.18072494087275,-19.616610639381705,-0.41838691921206816,9.467834817849962,50.37599160651563,13.72178311117218,9.599111860084818,6,0.22499656677247515,11.874998092651381,29.99999809265138,41.59999847412111,-4.749999999999993,4,-0.06016756543992419,-3.4285511874530963,67.40000152587889,-1.649993896484375,68.30000305175781,1.0571465940054658,66.0,-0.06016756543992419
6206,2024-07-01,66.25,66.75,65.19999694824219,66.69999694824219,139195.0,0.009139352020953062,4.636343459564434,0.27272517096763516,19.10633885768432,17.49403048593692,-0.06703977036151798,10.952590134194551,23.786887196696995,37.24945820237103,56.544850317721206,1.5500030517578125,-11.720453096723588,-8.537500381469727,-27.76995135670124,10.694950593761789,-18.15372586908549,1.0787251061460381,7.586052633062025,28.000081380208336,-3.0401718298384885,9.61622548761576,7,-0.6250019073486328,11.274999618530273,29.399999618530273,41.0,-2.849998474121101,0,-0.07018870227741747,-1.3030300227956626,65.65000152587889,-3.4285511874530963,67.40000152587889,-1.649993896484375,68.30000305175781,-0.07018870227741747
6207,2024-07-02,64.80000305175781,66.0,64.80000305175781,65.40000152587889,218698.0,-0.021886746388561362,-3.0,1.3333389847749846,18.507486480608293,18.39339251881299,1.2651763587440712,11.47895120930076,24.66757244052613,38.43529159022658,56.45844363357424,1.4499969482421875,-13.057032602596195,-9.027497482299808,-28.24049757403438,10.185502609434764,-18.633997528167086,0.5790025635674709,7.882444241704064,0.0,-25.768992407580228,9.606500045867284,7,0.8249950408935547,12.599996566772461,30.84999656677246,42.44999694824219,-3.1500015258789134,1,-0.026234637308255593,4.636343459564434,66.25,-1.3030300227956626,65.65000152587889,-3.4285511874530963,67.40000152587889,-0.026234637308255593
6208,2024-07-03,65.0,66.09999847412111,64.55000305175781,65.0,173059.0,0.003086372512705715,-2.4444576311417356,-0.0,20.157499462938972,19.051916607894174,1.1027630134575048,10.240636019583846,23.759898111424775,37.89296985086068,56.898435302766615,1.5499954223632955,-12.27589631299584,-7.835000610351557,-26.698165508403264,11.02816428770015,-17.26658305937741,1.5965818386742967,6.644202487821744,10.344761059556687,-16.506040390979273,9.431582449025854,7,0.6249980926513672,11.024999618530273,29.825000762939453,41.57500076293945,-2.5,2,-0.025384638859675457,-3.0,64.80000305175781,4.636343459564434,66.25,-1.3030300227956626,65.65000152587889,-0.025384638859675457
6209,2024-07-04,65.30000305175781,65.94999694824219,65.05000305175781,65.65000152587889,98066.0,0.004615431565504702,-1.117636499088959,-100.0,19.9052364616888,19.729611578347665,0.7657066307075553,8.805086070943986,22.81203629394281,37.25689473656007,58.130899943559335,0.9499969482421875,-11.48829000254841,-6.527497863769526,-24.693267555051335,11.638271827512284,-15.61038270941043,2.5553869818713792,5.409779110987813,25.0,-2.2184916333720643,9.082884845640903,7,0.3249950408935547,10.724996566772461,28.312498092651367,40.349998474121094,-1.5500030517578125,3,-0.023736645931383138,-2.4444576311417356,65.0,-3.0,64.80000305175781,4.636343459564434,66.25,-0.023736645931383138
6210,2024-07-05,65.40000152587889,66.25,65.0,65.0,246261.0,0.0015313701293677706,-5.249976158233039,-1.1428664850136299,44.2906599971594,22.390257305658125,0.9103734110393873,7.535975772458613,22.09711673952134,36.81959050669779,59.30108611614207,1.25,-10.421642716352352,-5.439999389648449,-22.68008576234338,11.80008698304649,-14.060042575995922,3.1800437966990245,4.468802344298226,38.63634787312928,7.645465206389773,8.62004318634747,7,1.349998474121108,9.824998855590835,27.649997711181655,39.424995422363295,-1.650001525878892,4,-0.05122327539232152,-1.117636499088959,65.30000305175781,-2.4444576311417356,65.0,-3.0,64.80000305175781,-0.05122327539232152
6211,2024-07-08,65.5,66.34999847412111,65.30000305175781,65.55000305175781,127835.0,0.00152902862061155,-3.6666779695500953,-0.12500715253009276,46.76258834855648,25.64789004639878,0.677861157732579,6.140170953723796,21.328771439704184,36.36986310356228,60.421593095179205,1.0499954223632955,-9.688440496985706,-4.317501068115234,-20.152779850600908,11.517777714370432,-12.235140459358064,3.6001383231276023,3.6119234068654578,52.777742456416554,17.245272187781588,7.917639391242834,7,1.25,9.149999618530273,25.412498474121094,36.974998474121094,-1.75,0,-0.07022898433772673,-5.249976158233039,65.40000152587889,-1.117636499088959,65.30000305175781,-2.4444576311417356,65.0,-0.07022898433772673
6212,2024-07-09,63.70000076293945,65.94999694824219,63.29999923706055,65.40000152587889,194665.0,-0.027480904382603755,-1.1199949340897613,33.99794018919715,43.91892745251932,28.080785236569355,2.3661180432373357,6.49312843672125,22.41283286726855,37.81569625156473,62.05085869595379,2.6499977111816406,-8.794575850247895,-4.987500190734863,-18.989787148572717,9.014786767102983,-11.988643669653783,2.0136432881840634,4.730730226945511,13.114807407768666,-25.595024779179077,7.001143478918924,7,2.3999996185302734,10.94999885559082,26.80000114440918,38.20000076293945,0.049999237060546875,1,-0.004709564104669384,-3.6666779695500953,65.5,-5.249976158233039,65.40000152587889,-1.117636499088959,65.30000305175781,-0.004709564104669384
6213,2024-07-10,64.30000305175781,64.94999694824219,63.75,63.79999923706055,140272.0,0.009419188094695219,-2.999974568781908,-0.294119759001001,44.107749556750576,30.58164321683632,1.2729057178921295,4.418474872620436,21.14068438582194,36.841462357737925,63.53401405836865,1.2499961853027344,-8.170002995048378,-3.307497978210449,-14.83281249998663,8.217816543565739,-9.07015523909854,2.4551592826776414,3.517654762844714,32.787018519421665,-9.830766625343472,5.762657260888093,7,1.1249980926513672,10.349996566772461,25.674997329711914,37.44999694824219,-0.5500030517578125,2,-0.041213085538204575,-1.1199949340897613,63.70000076293945,-3.6666779695500953,65.5,-5.249976158233039,65.40000152587889,-0.041213085538204575
6214,2024-07-11,64.94999694824219,65.69999694824219,63.099998474121094,64.59999847412111,203733.0,0.010108769294476794,1.8108114795676398,0.6999916077300151,51.79856095364127,34.28389417461638,0.2668981185021977,2.394850020168775,19.868655446057403,35.817217265876536,64.74303815835951,2.5999984741210938,-7.34497558525689,-1.7075040817260714,-10.326837436439519,6.911829272987376,-6.017170759082802,2.602162595630652,2.315895008606134,56.923029972956485,8.781035837175871,4.309666677356725,7,-0.024997711181640625,9.700002670288086,24.862503051757812,36.30000305175781,-1.1999969482421875,3,-0.0377212788815765,-2.999974568781908,64.30000305175781,-1.1199949340897613,63.70000076293945,-3.6666779695500953,65.5,-0.0377212788815765
6215,2024-07-12,65.59999847412111,65.69999694824219,64.09999847412111,65.15000152587889,162825.0,0.010007722192764579,3.9231184562655086,1.2857111716622587,45.081947222086804,37.170072881772214,-0.4368854266236326,0.28261166590972664,18.576839724254526,34.80013008974821,66.01739942303733,1.5999984741210795,-6.764379975927895,-0.12000255584715092,-2.3398665333177178,2.099861421623416,-1.2299345445824343,0.9899294328881325,1.169304210748436,76.92307692307703,29.38634278736349,1.1099319887352848,7,-0.8750000000000142,9.050001144409165,24.212501525878892,35.65000152587889,-1.849998474121108,4,-0.028201196907815862,1.8108114795676398,64.94999694824219,-2.999974568781908,64.30000305175781,-1.1199949340897613,63.70000076293945,-0.028201196907815862
6216,2024-07-15,64.40000152587889,65.59999847412111,64.25,65.40000152587889,74947.0,-0.01829263683162441,-1.0769158538446861,-2.222237292733236,43.65079509247921,39.96377383864676,0.5286893734895983,1.3427408398412837,19.036922260778866,35.633513693382426,65.43361942460915,1.349998474121108,-6.100711979304151,-1.18749942779543,-3.38938375389408,1.0143848983032129,-2.288441590844755,-0.08655726474610503,1.9223708142097564,45.61416658858753,1.3659932145321605,1.1009421630493224,7,0.3249969482422017,10.249998092651381,25.349998474121108,36.84999847412111,-0.650001525878892,0,,3.9231184562655086,65.59999847412111,1.8108114795676398,64.94999694824219,-2.999974568781908,64.30000305175781,
6217,2024-07-16,62.29999923706055,64.55000305175781,61.849998474121094,64.0,206535.0,-0.03260873042020762,-1.0769247698345743,1.7000007629394531,25.80641687967986,40.591431329395746,2.4996359431250283,3.28843169538402,20.368635718686235,37.31504321102172,64.88628547560623,2.7000045776367188,-5.180583336934589,-3.0825016021728544,-5.691651844955345,-0.47335135939036377,-4.387076723564107,-1.777926480781602,3.620135792725293,11.688336137384644,-25.639228504396918,1.3045751213912462,7,1.7999992370605469,12.125,26.762500762939453,38.95000076293945,1.4500007629394531,1,,-1.0769158538446861,64.40000152587889,3.9231184562655086,65.59999847412111,1.8108114795676398,64.94999694824219,
6218,2024-07-17,62.099998474121094,62.54999923706055,60.95000076293945,62.099998474121094,204863.0,-0.003210285158727233,2.5555461365659307,-0.0,27.350393631471363,41.41867101492714,2.5088425518074473,3.3947006726062625,19.9675512193227,37.075991047319974,64.28225008114629,1.5999984741210938,-4.303176321611232,-3.112502288818362,-6.104400960937937,-0.12060361669878716,-4.608451624878143,-1.6165529527585747,3.500000000000014,24.210497573449043,-7.801594924166931,1.4959493360597858,7,1.5500011444091868,11.875001907348633,26.962501525878906,39.150001525878906,1.6500015258789062,2,,-1.0769247698345743,62.29999923706055,-1.0769158538446861,64.40000152587889,3.9231184562655086,65.59999847412111,
6219,2024-07-18,62.70000076293945,63.6500015258789,61.9000015258789,62.599998474121094,112676.0,0.009661872843175656,-1.3333392673219264,100.0,36.01894260846687,40.49959130507242,1.677669487163385,2.6676270316101807,18.759430922741984,36.068700045661316,63.7784894441217,1.75,-3.2093966082869514,-2.3449998855590763,-5.509591629564113,0.8195918584459605,-3.9272957575615948,-0.7627040135565579,2.2489980316162246,36.84213485086128,6.857471013706029,1.5822958720025169,7,0.9499988555908274,10.67500114440918,25.962499618530273,38.39999771118164,1.0499992370605469,3,,2.5555461365659307,62.099998474121094,-1.0769247698345743,62.29999923706055,-1.0769158538446861,64.40000152587889,
6220,2024-07-19,62.25,62.599998474121094,61.25,62.5,167151.0,-0.007177045573585339,5.000033908650097,-2.4999427808506582,30.76921948313762,38.722550320025874,1.825861485884829,3.103475603040934,18.564203604341273,36.091886841935846,63.16198420314495,1.4500007629394531,-2.240627545692348,-2.6850008010864315,-6.081145494481049,0.7111438923081792,-4.383073147783733,-0.9869284543891226,2.139139070129403,27.956986600971717,-2.1845822628466607,1.6980723466973058,7,1.1999988555908203,10.875001907348633,25.274999618530273,37.29999923706055,1.5,4,,-1.3333392673219264,62.70000076293945,2.5555461365659307,62.099998474121094,-1.0769247698345743,62.29999923706055,
6221,2024-07-22,62.25,63.29999923706055,62.1500015258789,62.9000015258789,89963.0,0.0,-1.7058818249544194,2.6000061035155966,35.754168037685005,37.815354829488726,1.4710656461954983,2.8934729331549534,17.95564119378801,35.67032004045228,62.236651458947165,1.1499977111816477,-1.2596774364857026,-2.457500648498538,-5.9362001549239665,1.0211988579268834,-4.196850401711245,-0.7181508952858238,1.6576597071228107,36.111066959550456,2.0676974814254123,1.7393497532127118,7,1.0749988555908203,10.57499885559082,25.274999618530273,36.400001525878906,1.5,0,,5.000033908650097,62.25,-1.3333392673219264,62.70000076293945,2.5555461365659307,62.099998474121094,
6222,2024-07-23,61.5,62.54999923706055,61.099998474121094,62.099998474121094,84911.0,-0.012048192771084376,-1.071427403665375,0.923072408652897,31.57894736842111,36.42326569745212,2.096663805489044,3.466803391617219,17.971043235540918,35.95578280200888,61.45397545367211,1.4500007629394531,-1.377256411456088,-2.9825006484985295,-6.68417650090889,0.7191752039118313,-4.833338574703717,-1.131662722293349,1.993587454937142,20.37033635730428,-15.98209631176417,1.850837926205182,7,1.8249988555908203,3.6999988555908203,18.30000114440918,27.925003051757812,2.25,1,,-1.7058818249544194,62.25,5.000033908650097,62.25,-1.3333392673219264,62.70000076293945,
6223,2024-07-24,61.20000076293945,61.54999923706055,60.5,60.5,99073.0,-0.004878036374968198,-1.9999945504384173,-1.1666709052299633,28.421031920194963,33.82576247151364,2.13522545607934,3.380958875993457,17.5355436334344,35.745664780261876,61.39685902711959,1.0499992370605469,-1.5795701397220654,-2.927499771118164,-6.4448970992051215,0.5898975569687934,-4.686198435161643,-1.1688011070746853,2.0999984741210938,22.22223567793803,-14.923179569604017,1.7586986640434772,7,1.8999977111816406,3.5249977111816406,18.174997329711914,26.349998474121094,2.549999237060547,2,,-1.071427403665375,61.5,-1.7058818249544194,62.25,5.000033908650097,62.25,
6224,2024-07-25,60.5,60.849998474121094,59.5,60.849998474121094,106915.0,-0.011437920820474012,6.714310626702997,-0.4999972752192086,25.742563038826233,31.676942006706913,2.3888218228444913,3.728696377951337,17.439673435953438,35.90554166087635,61.39618229971073,1.7000007629394531,-1.6270685887023717,-3.2825004577636747,-6.8019619942556915,0.23696107872834204,-5.04223122600969,-1.5227696895176663,2.3519993591308577,26.31579475719949,-10.201457669081144,1.759730768246009,7,2.049999237060554,3.7249984741210938,18.350000381469727,26.025001525878906,3.25,3,,-1.9999945504384173,61.20000076293945,-1.071427403665375,61.5,-1.7058818249544194,62.25,
6225,2024-07-26,61.70000076293945,61.75,60.25,60.45000076293945,150571.0,0.019834723354371198,1.2222247339598864,-3.571444141689373,33.03571884729398,30.497489090575222,0.6452873473505889,2.3374402898547544,15.491305321299564,34.155734561798226,61.02391999400465,1.5,-1.7064861494120365,-1.8849996566772447,-5.406527871460511,1.636528558106022,-3.6457637640688745,-0.12423554928560776,0.5486387115478522,57.89476854319694,22.466309560615095,1.7607641073916351,7,0.3250007629394531,2.5249977111816406,17.0,24.825000762939453,2.049999237060547,4,,6.714310626702997,60.5,-1.9999945504384173,61.20000076293945,-1.071427403665375,61.5,
6226,2024-07-29,61.599998474121094,62.4000015258789,61.099998474121094,62.04999923706055,128038.0,-0.001620782618829808,1.2608643732149942,-0.3600006103515625,38.947360812795246,31.957593972032484,0.34234122482171614,2.183145286631799,14.827960503881073,33.72052448377946,60.447161011335716,1.3000030517578054,-1.9980355661406293,-1.7525018692016587,-5.144827537726869,1.6398237993235583,-3.44866470346426,-0.056339034939050237,-2.0999984741210938,68.85242621060385,29.337326436313347,1.6961628342626074,7,-0.024997711181640625,2.625,16.262502670288086,24.375003814697266,2.1500015258789062,0,,1.2222247339598864,61.70000076293945,6.714310626702997,60.5,-1.9999945504384173,61.20000076293945,
6227,2024-07-30,63.099998474121094,63.70000076293945,61.599998474121094,61.599998474121094,195678.0,0.024350649953833514,-1.8000030517578125,-3.3333276819395583,44.230748069360004,33.83318890957567,-1.1535534269625884,0.578937484883852,12.640452281893474,31.69498784596294,59.53215528409495,2.1000022888183594,-2.226202790253822,-0.16750164031982706,-3.491620555513876,3.156617274874222,-1.8295610979168515,1.4945578172771974,-3.541998443603518,85.71423381365207,43.474794725902335,1.6620594575970247,7,-1.4999980926513672,1.125,13.750001907348633,20.899999618530273,0.6500015258789062,1,,1.2608643732149942,61.599998474121094,1.2222247339598864,61.70000076293945,6.714310626702997,60.5,
6228,2024-07-31,63.349998474121094,65.09999847412111,63.349998474121094,63.599998474121094,210429.0,0.00396196523051473,-13.000000000000114,-0.16666666666666666,42.0000137328997,34.49775236784598,-1.3495094951047548,0.2097388550263588,11.628810057822633,30.85808788316966,58.277267308415524,2.000000000000014,-2.3573121034574385,0.16499843597411967,-3.0584523480308263,3.3884492199790657,-1.4467269560283569,1.7767238279765962,-3.6263184143066454,68.74999148504826,27.196078052192114,1.6117253920024743,7,-1.0499992370605398,0.875,12.98750114440918,20.200002670288086,0.40000152587890625,2,,-1.8000030517578125,63.099998474121094,1.2608643732149942,61.599998474121094,1.2222247339598864,61.70000076293945,
6229,2024-08-01,63.75,63.95000076293945,62.9000015258789,63.099998474121094,158056.0,0.006314152099661241,-1.000007266121694,-2.600006103515625,40.512835761565505,35.58037639878241,-1.7711619528230145,-0.32921815236856133,10.538317744998736,29.878731014895678,56.9996848590778,1.049999237060554,-2.0509232390860106,0.6425001144409208,-2.4382167461400996,3.7232169750219484,-0.8978583158495894,2.182858544731431,-3.703740835327153,72.16497115773325,33.63569308924545,1.5403584302905122,8,-1.450000762939446,0.4500007629394531,12.450000762939453,19.749998092651367,0.0,3,,-13.000000000000114,63.349998474121094,-1.8000030517578125,63.099998474121094,1.2608643732149942,61.599998474121094,
6230,2024-08-02,62.04999923706055,63.20000076293945,61.20000076293945,63.20000076293945,186376.0,-0.026666678634344354,2.478256254436653,-1.7692289634611547,38.53658699974959,35.88953406123403,-0.11456223607288507,1.1667610806624609,11.513837139362963,30.958860276646277,55.97132435521686,2.549999237060547,-1.8015847441929083,-0.89000053405762,-3.8057651576359603,2.0257640895207274,-2.3478828458467973,0.5678817777315501,-1.7005157138208062,23.750019073486246,-13.309573017361782,1.4578823117891733,8,0.2500000000000071,1.4750022888183594,13.625,20.600000381469727,1.7000007629394531,4,,-1.000007266121694,63.75,-13.000000000000114,63.349998474121094,-1.8000030517578125,63.099998474121094,
6231,2024-08-05,60.9000015258789,61.599998474121094,59.6500015258789,59.95000076293945,212224.0,-0.018533404114770557,-1.5161263329912271,-0.8260865238534301,42.47313614234304,37.09999948055869,0.9206118737996363,2.060090599634478,11.91427691461218,31.47840122299406,55.07395948004204,2.3999977111816477,-1.7683717219037902,-1.8099983215332074,-4.59843263929114,0.978435996224718,-3.2042154804121665,-0.41578116265424114,4.199996948242209,22.93579265953834,-16.6170804985229,1.394217158878963,8,1.3999977111816548,2.224998474121101,10.799997329711921,21.749998092651374,2.849998474121101,0,,2.478256254436653,62.04999923706055,-1.000007266121694,63.75,-13.000000000000114,63.349998474121094,
6232,2024-08-06,63.4000015258789,64.5,60.1500015258789,61.099998474121094,381031.0,0.041050902091318564,-1.0714293499387795,2.421053899621352,55.603458481646015,40.1202690984977,-1.432133980897433,-0.4885870774000196,8.770192962149743,28.337719191028903,53.37635271309607,4.349998474121101,-1.5747198351546317,0.7050016403198143,-2.064170334061437,3.4741736147010727,-0.6795843468708185,2.089587627510447,1.5909970092773662,68.80737797861501,26.185492693056744,1.3845859871906292,8,-1.1000022888183452,-0.47500228881834516,8.174997329711921,19.249998092651374,0.34999847412110086,1,,-1.5161263329912271,60.9000015258789,2.478256254436653,62.04999923706055,-1.000007266121694,63.75,
6233,2024-08-07,61.6500015258789,63.849998474121094,60.20000076293945,63.04999923706055,417187.0,-0.02760252299498256,1.433334901599759,-0.6086938493893225,45.88235716506143,42.358024001412716,0.4340572317805851,1.1095914582618818,9.902134345793407,29.457500768008792,51.587005167032075,3.6499977111816406,-1.508438451390056,-0.9124982833862347,-3.611010534957778,1.7860139681853013,-2.2617544091720063,0.43675784239953686,3.234177069091821,41.23712637584763,-2.0284545377829204,1.3492561257857696,8,0.7249984741211009,1.2749977111816548,9.862497329711921,20.999998092651374,2.099998474121101,2,,-1.0714293499387795,63.4000015258789,-1.5161263329912271,60.9000015258789,2.478256254436653,62.04999923706055,
6234,2024-08-08,62.5,62.5,59.04999923706055,60.599998474121094,311106.0,0.013787485045954062,2.631576833964431,-1.3571461658142552,50.95057023190456,44.34856304414723,-0.11444111215344321,0.07023529865169564,8.369959428737985,27.97982025580602,50.24440863715045,3.450000762939453,-1.300382361938965,0.06000003814697408,-2.393482520076361,2.5134825963703165,-1.1667412409646971,1.2867413172586453,2.2794950535888887,63.302757430784254,17.353019300201638,1.2267412791116696,8,-0.4250011444091726,0.19999885559082742,8.32499885559082,20.149999618530273,1.25,3,,1.433334901599759,61.6500015258789,-1.0714293499387795,63.4000015258789,-1.5161263329912271,60.9000015258789,
6235,2024-08-09,63.75,63.75,62.70000076293945,63.0,179621.0,0.020000000000000018,1.7999979654947917,0.39473652509466467,55.20833278143853,46.15533770732982,-1.1656484080874208,-1.3970982118733986,6.592984968242149,26.102236148558262,48.624961003832034,1.25,-0.9848283192731273,1.4024999618530245,-0.6572585286579056,3.4622584523639475,0.37262071659755946,2.4323792071084895,0.8003152209277573,86.2385340365441,37.431391646028224,1.0298792452554628,8,-1.6750011444091726,-1.0500011444091726,7.07499885559082,18.899999618530273,0.0,4,,2.631576833964431,62.5,1.433334901599759,61.6500015258789,-1.0714293499387795,63.4000015258789,